DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/02/2008,11:51:00,33150,33160,33140,33160,17
12/02/2008,11:52:00,33155,33165,33155,33165,10
12/02/2008,11:53:00,33160,33200,33160,33190,64
12/02/2008,11:54:00,33180,33185,33170,33175,23
12/02/2008,11:55:00,33175,33175,33165,33165,14
12/02/2008,11:56:00,33160,33170,33155,33165,44
12/02/2008,11:57:00,33165,33175,33165,33175,7
12/02/2008,11:58:00,33165,33185,33165,33185,27
12/02/2008,11:59:00,33185,33185,33175,33185,13
12/02/2008,12:00:00,33190,33195,33180,33190,35
12/02/2008,12:01:00,33190,33195,33175,33175,18
12/02/2008,12:02:00,33185,33205,33185,33195,89
12/02/2008,12:03:00,33200,33205,33190,33190,11
12/02/2008,12:04:00,33190,33200,33190,33200,14
12/02/2008,12:05:00,33200,33210,33195,33210,13
12/02/2008,12:06:00,33205,33210,33205,33210,9
12/02/2008,12:07:00,33200,33205,33195,33195,12
12/02/2008,12:08:00,33200,33210,33200,33200,15
12/02/2008,12:09:00,33205,33215,33205,33215,24
12/02/2008,12:10:00,33210,33225,33210,33225,45
12/02/2008,12:11:00,33230,33230,33210,33210,18
12/02/2008,12:12:00,33205,33205,33190,33200,31
12/02/2008,12:13:00,33190,33190,33150,33175,59
12/02/2008,12:14:00,33175,33185,33170,33180,21
12/02/2008,12:15:00,33180,33195,33180,33195,13
12/02/2008,12:16:00,33195,33195,33185,33185,10
12/02/2008,12:17:00,33185,33220,33185,33215,36
12/02/2008,12:18:00,33215,33235,33215,33225,31
12/02/2008,12:19:00,33225,33230,33225,33230,13
12/02/2008,12:20:00,33225,33230,33215,33230,31
12/02/2008,12:21:00,33235,33240,33220,33220,39
12/02/2008,12:22:00,33220,33220,33210,33210,12
12/02/2008,12:23:00,33210,33210,33185,33205,41
12/02/2008,12:24:00,33215,33235,33215,33220,22
12/02/2008,12:25:00,33230,33245,33225,33230,68
12/02/2008,12:26:00,33230,33235,33220,33235,21
12/02/2008,12:27:00,33235,33290,33235,33285,170
12/02/2008,12:28:00,33285,33295,33285,33295,73
12/02/2008,12:29:00,33295,33295,33285,33285,26
12/02/2008,12:30:00,33285,33320,33285,33305,84
12/02/2008,12:31:00,33310,33325,33310,33315,28
12/02/2008,12:32:00,33315,33330,33315,33315,28
12/02/2008,12:33:00,33320,33330,33310,33325,49
12/02/2008,12:34:00,33330,33355,33330,33350,71
12/02/2008,12:35:00,33350,33350,33335,33335,22
12/02/2008,12:36:00,33330,33335,33320,33330,24
12/02/2008,12:37:00,33335,33340,33325,33325,31
12/02/2008,12:38:00,33320,33330,33300,33300,60
12/02/2008,12:39:00,33295,33310,33290,33300,41
12/02/2008,12:40:00,33305,33310,33295,33310,14
12/02/2008,12:41:00,33310,33320,33310,33315,11
12/02/2008,12:42:00,33315,33325,33315,33315,17
12/02/2008,12:43:00,33320,33320,33315,33315,9
12/02/2008,12:44:00,33310,33325,33310,33325,66
12/02/2008,12:45:00,33320,33350,33320,33335,122
12/02/2008,12:46:00,33340,33340,33330,33335,13
12/02/2008,12:47:00,33340,33340,33340,33340,11
12/02/2008,12:48:00,33340,33340,33330,33330,15
12/02/2008,12:49:00,33330,33330,33330,33330,2
12/02/2008,12:50:00,33325,33325,33315,33325,23
12/02/2008,12:51:00,33330,33330,33320,33320,15
12/02/2008,12:52:00,33315,33325,33315,33315,7
12/02/2008,12:53:00,33315,33315,33315,33315,3
12/02/2008,12:54:00,33310,33315,33310,33310,4
12/02/2008,12:55:00,33305,33305,33290,33295,19
12/02/2008,12:56:00,33295,33300,33295,33300,12
12/02/2008,12:57:00,33295,33310,33295,33300,13
12/02/2008,12:58:00,33300,33300,33290,33300,59
12/02/2008,12:59:00,33295,33300,33270,33300,29
12/02/2008,13:00:00,33300,33305,33285,33285,32
12/02/2008,13:01:00,33285,33310,33280,33310,20
12/02/2008,13:02:00,33315,33340,33315,33340,33
12/02/2008,13:03:00,33345,33350,33330,33340,25
12/02/2008,13:04:00,33340,33360,33340,33355,45
12/02/2008,13:05:00,33365,33380,33365,33380,73
12/02/2008,13:06:00,33370,33390,33365,33365,38
12/02/2008,13:07:00,33365,33390,33365,33390,18
12/02/2008,13:08:00,33380,33390,33380,33380,64
12/02/2008,13:09:00,33375,33400,33375,33400,34
12/02/2008,13:10:00,33390,33390,33380,33385,23
12/02/2008,13:11:00,33385,33390,33380,33380,14
12/02/2008,13:12:00,33375,33375,33350,33355,20
12/02/2008,13:13:00,33360,33365,33350,33360,14
12/02/2008,13:14:00,33355,33355,33330,33335,14
12/02/2008,13:15:00,33345,33345,33320,33335,15
12/02/2008,13:16:00,33330,33330,33315,33315,12
12/02/2008,13:17:00,33315,33340,33315,33335,19
12/02/2008,13:18:00,33340,33345,33335,33335,11
12/02/2008,13:19:00,33340,33340,33335,33335,3
12/02/2008,13:20:00,33335,33335,33310,33320,7
12/02/2008,13:21:00,33310,33310,33285,33290,20
12/02/2008,13:22:00,33295,33310,33295,33310,17
12/02/2008,13:23:00,33300,33320,33300,33305,3
12/02/2008,13:24:00,33305,33320,33305,33320,3
12/02/2008,13:25:00,33330,33340,33320,33320,67
12/02/2008,13:26:00,33320,33320,33300,33300,21
12/02/2008,13:27:00,33290,33300,33245,33260,73
12/02/2008,13:28:00,33270,33275,33260,33260,13
12/02/2008,13:29:00,33260,33265,33260,33265,6
12/02/2008,13:30:00,33270,33270,33270,33270,7
12/02/2008,13:31:00,33285,33285,33285,33285,1
12/02/2008,13:32:00,33285,33285,33280,33280,9
12/02/2008,13:33:00,33285,33295,33285,33290,10
12/02/2008,13:34:00,33285,33285,33275,33285,5
12/02/2008,13:35:00,33275,33275,33275,33275,1
12/02/2008,13:36:00,33280,33280,33280,33280,1
12/02/2008,13:37:00,33275,33275,33260,33265,23
12/02/2008,13:38:00,33260,33260,33250,33260,13
12/02/2008,13:39:00,33260,33265,33250,33250,5
12/02/2008,13:40:00,33260,33260,33255,33260,6
12/02/2008,13:41:00,33255,33270,33255,33255,5
12/02/2008,13:42:00,33260,33260,33235,33240,37
12/02/2008,13:43:00,33250,33250,33235,33235,5
12/02/2008,13:44:00,33235,33240,33225,33230,17
12/02/2008,13:45:00,33230,33230,33205,33210,28
12/02/2008,13:46:00,33215,33230,33215,33225,29
12/02/2008,13:47:00,33225,33240,33225,33240,10
12/02/2008,13:48:00,33240,33240,33240,33240,5
12/02/2008,13:49:00,33245,33245,33240,33240,7
12/02/2008,13:50:00,33240,33240,33220,33230,18
12/02/2008,13:51:00,33235,33235,33220,33220,20
12/02/2008,13:52:00,33225,33225,33220,33220,10
12/02/2008,13:53:00,33215,33225,33205,33220,28
12/02/2008,13:54:00,33230,33245,33220,33235,24
12/02/2008,13:55:00,33240,33245,33235,33245,13
12/02/2008,13:56:00,33240,33260,33240,33250,14
12/02/2008,13:57:00,33250,33260,33245,33260,10
12/02/2008,13:58:00,33260,33260,33260,33260,3
12/02/2008,13:59:00,33255,33255,33255,33255,2
12/02/2008,14:00:00,33250,33250,33235,33235,12
12/02/2008,14:01:00,33235,33260,33230,33235,18
12/02/2008,14:02:00,33235,33315,33235,33305,79
12/02/2008,14:03:00,33320,33340,33300,33340,55
12/02/2008,14:04:00,33335,33450,33335,33430,131
12/02/2008,14:05:00,33435,33445,33370,33430,141
12/02/2008,14:06:00,33425,33505,33420,33495,274
12/02/2008,14:07:00,33490,33500,33430,33460,67
12/02/2008,14:08:00,33460,33470,33415,33465,73
12/02/2008,14:09:00,33465,33495,33440,33440,71
12/02/2008,14:10:00,33435,33475,33410,33475,114
12/02/2008,14:11:00,33460,33480,33450,33460,55
12/02/2008,14:12:00,33460,33480,33450,33455,54
12/02/2008,14:13:00,33450,33455,33410,33420,64
12/02/2008,14:14:00,33425,33460,33425,33435,28
12/02/2008,14:15:00,33430,33485,33430,33475,72
12/02/2008,14:16:00,33475,33490,33455,33490,28
12/02/2008,14:17:00,33495,33505,33475,33480,38
12/02/2008,14:18:00,33465,33500,33460,33495,34
12/02/2008,14:19:00,33505,33510,33485,33505,37
12/02/2008,14:20:00,33505,33555,33505,33545,129
12/02/2008,14:21:00,33540,33600,33540,33595,184
12/02/2008,14:22:00,33595,33595,33570,33590,73
12/02/2008,14:23:00,33600,33615,33595,33600,97
12/02/2008,14:24:00,33605,33605,33580,33590,45
12/02/2008,14:25:00,33595,33600,33575,33580,76
12/02/2008,14:26:00,33580,33585,33575,33580,28
12/02/2008,14:27:00,33570,33575,33560,33570,36
12/02/2008,14:28:00,33560,33585,33555,33585,38
12/02/2008,14:29:00,33585,33595,33580,33595,43
12/02/2008,14:30:00,33595,33605,33585,33595,84
12/02/2008,14:31:00,33590,33595,33555,33565,67
12/02/2008,14:32:00,33570,33585,33550,33550,20
12/02/2008,14:33:00,33555,33555,33510,33520,53
12/02/2008,14:34:00,33525,33530,33515,33520,33
12/02/2008,14:35:00,33525,33550,33525,33545,33
12/02/2008,14:36:00,33530,33540,33520,33525,12
12/02/2008,14:37:00,33515,33525,33510,33510,52
12/02/2008,14:38:00,33520,33540,33520,33535,49
12/02/2008,14:39:00,33530,33545,33530,33530,7
12/02/2008,14:40:00,33545,33550,33540,33545,6
12/02/2008,14:41:00,33560,33575,33560,33575,52
12/02/2008,14:42:00,33580,33580,33545,33550,33
12/02/2008,14:43:00,33550,33555,33530,33545,19
12/02/2008,14:44:00,33545,33545,33525,33530,22
12/02/2008,14:45:00,33535,33535,33520,33530,42
12/02/2008,14:46:00,33525,33530,33515,33525,28
12/02/2008,14:47:00,33520,33520,33505,33515,16
12/02/2008,14:48:00,33525,33525,33500,33515,20
12/02/2008,14:49:00,33520,33540,33515,33535,26
12/02/2008,14:50:00,33540,33555,33540,33545,16
12/02/2008,14:51:00,33545,33550,33530,33535,19
12/02/2008,14:52:00,33535,33545,33535,33540,3
12/02/2008,14:53:00,33545,33545,33540,33540,7
12/02/2008,14:54:00,33545,33550,33540,33550,14
12/02/2008,14:55:00,33550,33550,33520,33525,33
12/02/2008,14:56:00,33525,33530,33515,33525,27
12/02/2008,14:57:00,33520,33540,33520,33540,12
12/02/2008,14:58:00,33545,33545,33535,33535,6
12/02/2008,14:59:00,33545,33580,33545,33580,118
12/02/2008,15:00:00,33580,33585,33570,33570,40
12/02/2008,15:01:00,33570,33585,33570,33585,24
12/02/2008,15:02:00,33580,33585,33575,33580,21
12/02/2008,15:03:00,33580,33590,33580,33590,24
12/02/2008,15:04:00,33590,33595,33575,33575,19
12/02/2008,15:05:00,33580,33590,33580,33580,31
12/02/2008,15:06:00,33585,33585,33570,33580,18
12/02/2008,15:07:00,33580,33590,33580,33590,13
12/02/2008,15:08:00,33590,33650,33590,33650,172
12/02/2008,15:09:00,33650,33680,33640,33640,113
12/02/2008,15:10:00,33645,33645,33630,33640,48
12/02/2008,15:11:00,33640,33650,33640,33645,16
12/02/2008,15:12:00,33645,33655,33625,33625,47
12/02/2008,15:13:00,33625,33635,33610,33625,49
12/02/2008,15:14:00,33615,33620,33600,33600,24
12/02/2008,15:15:00,33595,33610,33575,33610,54
12/02/2008,15:16:00,33600,33605,33595,33600,30
12/02/2008,15:17:00,33590,33590,33580,33590,23
12/02/2008,15:18:00,33590,33615,33590,33605,10
12/02/2008,15:19:00,33610,33615,33610,33615,7
12/02/2008,15:20:00,33610,33615,33600,33600,9
12/02/2008,15:21:00,33600,33600,33600,33600,5
12/02/2008,15:22:00,33605,33625,33600,33625,18
12/02/2008,15:23:00,33630,33630,33615,33625,27
12/02/2008,15:24:00,33610,33610,33595,33595,23
12/02/2008,15:25:00,33595,33595,33580,33595,23
12/02/2008,15:26:00,33590,33590,33580,33585,13
12/02/2008,15:27:00,33585,33585,33570,33570,26
12/02/2008,15:28:00,33580,33580,33580,33580,2
12/02/2008,15:29:00,33580,33615,33580,33610,42
12/02/2008,15:30:00,33610,33610,33575,33575,19
12/02/2008,15:31:00,33575,33595,33570,33590,24
12/02/2008,15:32:00,33585,33585,33555,33560,27
12/02/2008,15:33:00,33560,33585,33560,33580,35
12/02/2008,15:34:00,33580,33580,33570,33580,8
12/02/2008,15:35:00,33570,33575,33550,33555,33
12/02/2008,15:36:00,33555,33585,33550,33575,36
12/02/2008,15:37:00,33575,33585,33570,33570,26
12/02/2008,15:38:00,33580,33580,33555,33565,13
12/02/2008,15:39:00,33570,33570,33550,33555,17
12/02/2008,15:40:00,33555,33560,33540,33540,24
12/02/2008,15:41:00,33550,33555,33540,33550,29
12/02/2008,15:42:00,33555,33600,33555,33600,53
12/02/2008,15:43:00,33605,33605,33580,33585,37
12/02/2008,15:44:00,33590,33590,33560,33580,39
12/02/2008,15:45:00,33570,33615,33570,33615,63
12/02/2008,15:46:00,33610,33615,33600,33600,42
12/02/2008,15:47:00,33600,33630,33600,33630,26
12/02/2008,15:48:00,33625,33650,33625,33650,43
12/02/2008,15:49:00,33650,33650,33630,33640,39
12/02/2008,15:50:00,33645,33645,33605,33620,49
12/02/2008,15:51:00,33620,33635,33615,33620,67
12/02/2008,15:52:00,33630,33635,33620,33620,25
12/02/2008,15:53:00,33615,33615,33590,33605,15
12/02/2008,15:54:00,33615,33620,33605,33605,11
12/02/2008,15:55:00,33600,33625,33600,33600,34
12/02/2008,15:56:00,33600,33625,33580,33580,33
12/02/2008,15:57:00,33585,33590,33575,33590,22
12/02/2008,15:58:00,33590,33600,33580,33600,29
12/02/2008,15:59:00,33595,33615,33595,33605,19
12/02/2008,16:00:00,33600,33630,33600,33620,24
12/02/2008,16:01:00,33615,33620,33605,33610,23
12/02/2008,16:02:00,33610,33615,33610,33610,12
12/02/2008,16:03:00,33610,33640,33600,33630,31
12/02/2008,16:04:00,33640,33670,33635,33660,119
12/02/2008,16:05:00,33660,33660,33645,33655,28
12/02/2008,16:06:00,33660,33680,33655,33670,61
12/02/2008,16:07:00,33670,33675,33660,33660,25
12/02/2008,16:08:00,33660,33675,33645,33665,34
12/02/2008,16:09:00,33670,33690,33670,33685,30
12/02/2008,16:10:00,33690,33725,33680,33725,75
12/02/2008,16:11:00,33730,33740,33715,33735,97
12/02/2008,16:12:00,33735,33750,33730,33750,60
12/02/2008,16:13:00,33745,33750,33735,33745,68
12/02/2008,16:14:00,33750,33750,33735,33735,19
12/02/2008,16:15:00,33745,33765,33740,33740,50
12/02/2008,16:16:00,33740,33780,33740,33765,63
12/02/2008,16:17:00,33765,33765,33755,33760,75
12/02/2008,16:18:00,33760,33775,33760,33760,30
12/02/2008,16:19:00,33755,33755,33725,33725,59
12/02/2008,16:20:00,33735,33740,33725,33735,39
12/02/2008,16:21:00,33735,33740,33730,33730,51
12/02/2008,16:22:00,33730,33740,33730,33740,33
12/02/2008,16:23:00,33735,33745,33730,33730,33
12/02/2008,16:24:00,33730,33735,33730,33730,21
12/02/2008,16:25:00,33730,33735,33715,33720,55
12/02/2008,16:26:00,33715,33735,33715,33725,20
12/02/2008,16:27:00,33730,33735,33725,33725,12
12/02/2008,16:28:00,33725,33740,33720,33735,11
12/02/2008,16:29:00,33740,33745,33730,33745,13
12/02/2008,16:30:00,33740,33740,33735,33735,6
12/02/2008,16:31:00,33735,33745,33735,33740,23
12/02/2008,16:32:00,33740,33740,33735,33740,8
12/02/2008,16:33:00,33740,33755,33740,33745,91
12/02/2008,16:34:00,33750,33775,33745,33760,71
12/02/2008,16:35:00,33755,33755,33740,33755,27
12/02/2008,16:36:00,33755,33760,33730,33740,50
12/02/2008,16:37:00,33735,33750,33730,33745,42
12/02/2008,16:38:00,33745,33745,33735,33740,18
12/02/2008,16:39:00,33745,33745,33735,33735,21
12/02/2008,16:40:00,33735,33750,33730,33730,40
12/02/2008,16:41:00,33730,33745,33730,33735,13
12/02/2008,16:42:00,33735,33755,33725,33725,30
12/02/2008,16:43:00,33725,33745,33725,33745,16
12/02/2008,16:44:00,33740,33750,33735,33750,30
12/02/2008,16:45:00,33750,33765,33750,33765,49
12/02/2008,16:46:00,33770,33800,33770,33795,84
12/02/2008,16:47:00,33795,33840,33795,33835,112
12/02/2008,16:48:00,33830,33830,33810,33810,21
12/02/2008,16:49:00,33815,33820,33805,33820,26
12/02/2008,16:50:00,33825,33840,33810,33810,67
12/02/2008,16:51:00,33810,33820,33810,33820,66
12/02/2008,16:52:00,33815,33820,33810,33815,10
12/02/2008,16:53:00,33815,33850,33810,33850,47
12/02/2008,16:54:00,33845,33845,33830,33845,25
12/02/2008,16:55:00,33850,33860,33845,33845,50
12/02/2008,16:56:00,33850,33860,33845,33845,34
12/02/2008,16:57:00,33850,33850,33845,33850,10
12/02/2008,16:58:00,33855,33880,33855,33865,55
12/02/2008,16:59:00,33870,33875,33845,33855,38
12/02/2008,17:00:00,33860,33870,33850,33860,44
12/02/2008,17:01:00,33850,33855,33810,33810,76
12/02/2008,17:02:00,33815,33830,33805,33825,51
12/02/2008,17:03:00,33830,33840,33830,33835,14
12/02/2008,17:04:00,33830,33835,33820,33835,18
12/02/2008,17:05:00,33830,33830,33815,33815,50
12/02/2008,17:06:00,33815,33820,33810,33815,16
12/02/2008,17:07:00,33815,33820,33815,33820,52
12/02/2008,17:08:00,33830,33845,33825,33840,40
12/02/2008,17:09:00,33830,33850,33830,33840,40
12/02/2008,17:10:00,33845,33870,33845,33860,81
12/02/2008,17:11:00,33860,33860,33845,33850,38
12/02/2008,17:12:00,33845,33850,33835,33840,24
12/02/2008,17:13:00,33840,33855,33835,33855,54
12/02/2008,17:14:00,33855,33860,33840,33860,37
12/02/2008,17:15:00,33850,33865,33850,33855,32
12/02/2008,17:16:00,33850,33880,33845,33870,44
12/02/2008,17:17:00,33875,33900,33870,33890,85
12/02/2008,17:18:00,33885,33905,33875,33895,30
12/02/2008,17:19:00,33900,33900,33885,33895,30
12/02/2008,17:20:00,33900,33920,33900,33920,72
12/02/2008,17:21:00,33915,33930,33915,33915,33
12/02/2008,17:22:00,33915,33930,33910,33920,35
12/02/2008,17:23:00,33920,33925,33905,33915,46
12/02/2008,17:24:00,33915,33930,33905,33905,43
12/02/2008,17:25:00,33910,33915,33860,33895,94
12/02/2008,17:26:00,33890,33920,33890,33905,76
12/02/2008,17:27:00,33910,33945,33905,33940,118
12/02/2008,17:28:00,33935,33965,33930,33935,148
12/02/2008,17:29:00,33935,33970,33895,33925,169
12/02/2008,17:30:00,33935,33950,33925,33940,40
12/02/2008,17:31:00,33940,33940,33910,33910,44
12/02/2008,17:32:00,33910,33920,33895,33905,36
12/02/2008,17:33:00,33905,33915,33905,33910,7
12/02/2008,17:34:00,33915,33915,33900,33900,48
12/02/2008,17:35:00,33910,33915,33890,33900,37
12/02/2008,17:36:00,33895,33910,33885,33900,52
12/02/2008,17:37:00,33885,33890,33875,33875,29
12/02/2008,17:38:00,33875,33905,33875,33890,29
12/02/2008,17:39:00,33885,33895,33875,33895,58