DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/02/2008,17:26:00,33590,33710,33580,33700,241
29/02/2008,17:27:00,33690,33735,33665,33715,268
29/02/2008,17:28:00,33725,33780,33700,33715,268
29/02/2008,17:29:00,33705,33750,33625,33645,279
29/02/2008,17:30:00,33660,33690,33635,33665,152
29/02/2008,17:31:00,33660,33690,33660,33690,31
29/02/2008,17:32:00,33695,33695,33685,33695,32
29/02/2008,17:33:00,33690,33695,33685,33690,53
29/02/2008,17:34:00,33700,33705,33685,33690,40
29/02/2008,17:35:00,33690,33695,33675,33685,37
29/02/2008,17:36:00,33685,33685,33630,33670,63
29/02/2008,17:37:00,33675,33690,33670,33675,67
29/02/2008,17:38:00,33680,33690,33675,33690,33
29/02/2008,17:39:00,33690,33710,33690,33700,92
03/03/2008,09:00:00,33205,33250,33185,33245,219
03/03/2008,09:01:00,33245,33260,33235,33240,112
03/03/2008,09:02:00,33235,33245,33225,33230,62
03/03/2008,09:03:00,33230,33250,33220,33220,53
03/03/2008,09:04:00,33220,33230,33200,33205,74
03/03/2008,09:05:00,33210,33235,33210,33230,109
03/03/2008,09:06:00,33230,33230,33200,33215,97
03/03/2008,09:07:00,33210,33220,33210,33210,42
03/03/2008,09:08:00,33220,33220,33185,33185,67
03/03/2008,09:09:00,33185,33195,33170,33170,55
03/03/2008,09:10:00,33170,33195,33155,33195,97
03/03/2008,09:11:00,33190,33190,33160,33175,127
03/03/2008,09:12:00,33180,33185,33175,33185,31
03/03/2008,09:13:00,33185,33195,33180,33180,36
03/03/2008,09:14:00,33185,33200,33185,33185,54
03/03/2008,09:15:00,33190,33200,33185,33195,50
03/03/2008,09:16:00,33190,33190,33160,33180,48
03/03/2008,09:17:00,33175,33190,33175,33175,13
03/03/2008,09:18:00,33180,33205,33180,33205,37
03/03/2008,09:19:00,33205,33215,33190,33210,54
03/03/2008,09:20:00,33205,33225,33205,33225,20
03/03/2008,09:21:00,33225,33240,33220,33240,72
03/03/2008,09:22:00,33245,33250,33230,33245,38
03/03/2008,09:23:00,33245,33275,33240,33270,83
03/03/2008,09:24:00,33265,33265,33250,33265,43
03/03/2008,09:25:00,33265,33270,33255,33270,44
03/03/2008,09:26:00,33270,33280,33270,33270,55
03/03/2008,09:27:00,33270,33285,33265,33275,41
03/03/2008,09:28:00,33280,33285,33270,33280,43
03/03/2008,09:29:00,33285,33305,33280,33295,38
03/03/2008,09:30:00,33290,33300,33275,33275,58
03/03/2008,09:31:00,33280,33280,33265,33270,19
03/03/2008,09:32:00,33265,33270,33260,33260,22
03/03/2008,09:33:00,33265,33265,33250,33250,36
03/03/2008,09:34:00,33250,33255,33245,33245,47
03/03/2008,09:35:00,33250,33250,33230,33230,46
03/03/2008,09:36:00,33230,33235,33175,33185,116
03/03/2008,09:37:00,33180,33210,33175,33200,60
03/03/2008,09:38:00,33200,33220,33190,33210,33
03/03/2008,09:39:00,33205,33210,33190,33190,20
03/03/2008,09:40:00,33190,33195,33190,33190,64
03/03/2008,09:41:00,33185,33190,33180,33190,34
03/03/2008,09:42:00,33185,33185,33175,33180,44
03/03/2008,09:43:00,33175,33175,33170,33170,12
03/03/2008,09:44:00,33170,33180,33145,33150,85
03/03/2008,09:45:00,33155,33190,33150,33180,68
03/03/2008,09:46:00,33180,33190,33180,33190,18
03/03/2008,09:47:00,33195,33195,33180,33180,29
03/03/2008,09:48:00,33175,33180,33135,33135,122
03/03/2008,09:49:00,33140,33155,33140,33145,50
03/03/2008,09:50:00,33150,33155,33130,33145,98
03/03/2008,09:51:00,33145,33150,33140,33150,23
03/03/2008,09:52:00,33150,33195,33150,33190,49
03/03/2008,09:53:00,33190,33200,33190,33200,16
03/03/2008,09:54:00,33205,33210,33195,33195,55
03/03/2008,09:55:00,33195,33210,33195,33210,17
03/03/2008,09:56:00,33205,33205,33195,33200,20
03/03/2008,09:57:00,33200,33200,33170,33180,70
03/03/2008,09:58:00,33180,33190,33175,33190,29
03/03/2008,09:59:00,33200,33240,33195,33225,83
03/03/2008,10:00:00,33225,33230,33195,33205,77
03/03/2008,10:01:00,33200,33210,33190,33205,37
03/03/2008,10:02:00,33210,33210,33195,33195,22
03/03/2008,10:03:00,33190,33210,33190,33210,14
03/03/2008,10:04:00,33210,33245,33210,33245,59
03/03/2008,10:05:00,33245,33255,33245,33255,39
03/03/2008,10:06:00,33255,33270,33250,33265,31
03/03/2008,10:07:00,33265,33290,33265,33285,51
03/03/2008,10:08:00,33285,33315,33280,33310,66
03/03/2008,10:09:00,33310,33315,33300,33300,55
03/03/2008,10:10:00,33300,33350,33300,33350,83
03/03/2008,10:11:00,33350,33360,33345,33350,62
03/03/2008,10:12:00,33345,33380,33345,33370,89
03/03/2008,10:13:00,33370,33390,33370,33375,112
03/03/2008,10:14:00,33375,33375,33345,33345,66
03/03/2008,10:15:00,33345,33350,33330,33335,65
03/03/2008,10:16:00,33335,33350,33335,33350,44
03/03/2008,10:17:00,33345,33350,33340,33350,73
03/03/2008,10:18:00,33350,33355,33345,33350,19
03/03/2008,10:19:00,33350,33350,33345,33350,26
03/03/2008,10:20:00,33345,33375,33340,33365,30
03/03/2008,10:21:00,33370,33390,33365,33380,52
03/03/2008,10:22:00,33385,33385,33345,33345,32
03/03/2008,10:23:00,33345,33350,33340,33350,18
03/03/2008,10:24:00,33350,33350,33340,33345,15
03/03/2008,10:25:00,33350,33350,33340,33345,23
03/03/2008,10:26:00,33345,33370,33345,33365,37
03/03/2008,10:27:00,33365,33380,33365,33380,22
03/03/2008,10:28:00,33375,33380,33355,33365,37
03/03/2008,10:29:00,33360,33395,33360,33395,21
03/03/2008,10:30:00,33400,33405,33370,33370,36
03/03/2008,10:31:00,33365,33370,33340,33340,37
03/03/2008,10:32:00,33340,33350,33340,33345,19
03/03/2008,10:33:00,33340,33345,33340,33345,7
03/03/2008,10:34:00,33340,33350,33340,33350,7
03/03/2008,10:35:00,33350,33355,33335,33355,23
03/03/2008,10:36:00,33350,33350,33335,33335,14
03/03/2008,10:37:00,33335,33335,33320,33320,22
03/03/2008,10:38:00,33320,33320,33290,33295,54
03/03/2008,10:39:00,33300,33300,33270,33290,28
03/03/2008,10:40:00,33290,33310,33290,33300,38
03/03/2008,10:41:00,33300,33325,33300,33315,36
03/03/2008,10:42:00,33315,33330,33310,33330,37
03/03/2008,10:43:00,33330,33340,33330,33340,15
03/03/2008,10:44:00,33335,33335,33330,33330,11
03/03/2008,10:45:00,33335,33335,33320,33325,19
03/03/2008,10:46:00,33325,33355,33325,33350,41
03/03/2008,10:47:00,33350,33350,33330,33330,49
03/03/2008,10:48:00,33330,33330,33320,33320,9
03/03/2008,10:49:00,33315,33320,33305,33320,13
03/03/2008,10:50:00,33325,33340,33325,33340,15
03/03/2008,10:51:00,33340,33380,33340,33380,69
03/03/2008,10:52:00,33380,33390,33375,33380,35
03/03/2008,10:53:00,33375,33375,33370,33375,14
03/03/2008,10:54:00,33365,33370,33355,33360,20
03/03/2008,10:55:00,33370,33385,33370,33380,13
03/03/2008,10:56:00,33385,33385,33375,33375,11
03/03/2008,10:57:00,33370,33370,33370,33370,2
03/03/2008,10:58:00,33380,33415,33375,33410,60
03/03/2008,10:59:00,33410,33420,33405,33410,48
03/03/2008,11:00:00,33400,33410,33395,33395,18
03/03/2008,11:01:00,33400,33410,33380,33410,21
03/03/2008,11:02:00,33405,33415,33385,33400,30
03/03/2008,11:03:00,33400,33405,33365,33370,69
03/03/2008,11:04:00,33365,33365,33345,33350,51
03/03/2008,11:05:00,33355,33360,33350,33355,16
03/03/2008,11:06:00,33360,33365,33360,33360,8
03/03/2008,11:07:00,33370,33370,33355,33365,23
03/03/2008,11:08:00,33365,33365,33330,33340,24
03/03/2008,11:09:00,33340,33340,33300,33300,37
03/03/2008,11:10:00,33310,33330,33310,33325,25
03/03/2008,11:11:00,33330,33345,33330,33340,15
03/03/2008,11:12:00,33340,33340,33315,33320,17
03/03/2008,11:13:00,33320,33325,33300,33310,27
03/03/2008,11:14:00,33310,33330,33310,33330,24
03/03/2008,11:15:00,33320,33325,33310,33320,12
03/03/2008,11:16:00,33325,33335,33325,33325,6
03/03/2008,11:17:00,33325,33335,33325,33335,7
03/03/2008,11:18:00,33330,33330,33320,33325,17
03/03/2008,11:19:00,33325,33325,33310,33320,34
03/03/2008,11:20:00,33310,33310,33280,33285,77
03/03/2008,11:21:00,33285,33295,33285,33290,32
03/03/2008,11:22:00,33290,33300,33290,33300,21
03/03/2008,11:23:00,33305,33315,33305,33310,7
03/03/2008,11:24:00,33310,33325,33310,33325,28
03/03/2008,11:25:00,33320,33320,33285,33285,22
03/03/2008,11:26:00,33290,33290,33290,33290,2
03/03/2008,11:27:00,33290,33290,33285,33290,10
03/03/2008,11:28:00,33285,33290,33280,33290,17
03/03/2008,11:29:00,33285,33305,33285,33305,9
03/03/2008,11:30:00,33315,33315,33295,33305,9
03/03/2008,11:31:00,33300,33305,33290,33290,30
03/03/2008,11:32:00,33290,33300,33290,33300,2
03/03/2008,11:33:00,33295,33310,33295,33310,18
03/03/2008,11:34:00,33315,33320,33310,33310,9
03/03/2008,11:35:00,33310,33310,33290,33295,27
03/03/2008,11:36:00,33290,33295,33280,33290,32
03/03/2008,11:37:00,33280,33285,33270,33285,70
03/03/2008,11:38:00,33285,33290,33280,33285,15
03/03/2008,11:39:00,33290,33295,33290,33295,23
03/03/2008,11:40:00,33295,33295,33285,33290,9
03/03/2008,11:41:00,33285,33285,33270,33270,23
03/03/2008,11:42:00,33270,33270,33255,33265,27
03/03/2008,11:43:00,33260,33270,33260,33270,6
03/03/2008,11:44:00,33265,33275,33260,33260,30
03/03/2008,11:45:00,33260,33265,33250,33260,28
03/03/2008,11:46:00,33260,33260,33240,33250,15
03/03/2008,11:47:00,33250,33265,33235,33260,53
03/03/2008,11:48:00,33270,33280,33265,33265,32
03/03/2008,11:49:00,33265,33270,33260,33270,6
03/03/2008,11:50:00,33265,33265,33265,33265,4
03/03/2008,11:51:00,33270,33270,33260,33270,9
03/03/2008,11:52:00,33265,33270,33265,33265,9
03/03/2008,11:53:00,33265,33275,33265,33270,6
03/03/2008,11:54:00,33280,33310,33280,33310,39
03/03/2008,11:55:00,33305,33305,33300,33305,10
03/03/2008,11:56:00,33300,33300,33295,33295,2
03/03/2008,11:57:00,33295,33295,33290,33290,10
03/03/2008,11:58:00,33290,33300,33290,33295,7
03/03/2008,12:00:00,33295,33295,33280,33280,12
03/03/2008,12:01:00,33280,33280,33275,33280,9
03/03/2008,12:02:00,33280,33280,33280,33280,4
03/03/2008,12:03:00,33275,33275,33270,33275,15
03/03/2008,12:04:00,33275,33275,33270,33270,4
03/03/2008,12:05:00,33270,33270,33260,33260,6
03/03/2008,12:06:00,33260,33265,33260,33265,15
03/03/2008,12:07:00,33265,33270,33265,33270,7
03/03/2008,12:08:00,33275,33280,33275,33280,5
03/03/2008,12:09:00,33280,33290,33280,33285,23
03/03/2008,12:10:00,33285,33285,33260,33260,18
03/03/2008,12:11:00,33255,33260,33245,33255,21
03/03/2008,12:12:00,33260,33265,33260,33260,7
03/03/2008,12:13:00,33255,33260,33200,33210,79
03/03/2008,12:14:00,33205,33255,33205,33235,68
03/03/2008,12:15:00,33230,33240,33230,33235,38
03/03/2008,12:16:00,33230,33250,33230,33245,30
03/03/2008,12:17:00,33240,33245,33220,33220,36
03/03/2008,12:18:00,33215,33230,33210,33230,33
03/03/2008,12:19:00,33230,33235,33180,33205,80
03/03/2008,12:20:00,33210,33210,33185,33185,37
03/03/2008,12:21:00,33185,33195,33165,33185,72
03/03/2008,12:22:00,33190,33200,33185,33185,24
03/03/2008,12:23:00,33190,33200,33190,33200,17
03/03/2008,12:24:00,33200,33210,33200,33210,27
03/03/2008,12:25:00,33210,33235,33205,33235,28
03/03/2008,12:26:00,33220,33220,33220,33220,1
03/03/2008,12:27:00,33230,33235,33225,33225,14
03/03/2008,12:28:00,33225,33225,33225,33225,3
03/03/2008,12:29:00,33225,33235,33220,33220,30
03/03/2008,12:30:00,33220,33240,33215,33240,33
03/03/2008,12:31:00,33240,33245,33230,33240,27
03/03/2008,12:32:00,33245,33260,33240,33245,31
03/03/2008,12:33:00,33245,33245,33230,33235,22
03/03/2008,12:35:00,33235,33235,33230,33230,7
03/03/2008,12:36:00,33230,33230,33220,33220,13
03/03/2008,12:37:00,33220,33220,33220,33220,4
03/03/2008,12:38:00,33220,33220,33205,33210,32
03/03/2008,12:39:00,33215,33215,33215,33215,2
03/03/2008,12:40:00,33220,33220,33215,33220,9
03/03/2008,12:41:00,33215,33215,33215,33215,2
03/03/2008,12:42:00,33210,33225,33210,33225,7
03/03/2008,12:43:00,33235,33245,33235,33235,14
03/03/2008,12:44:00,33235,33245,33235,33245,8
03/03/2008,12:45:00,33240,33255,33240,33250,5
03/03/2008,12:46:00,33250,33250,33240,33240,3
03/03/2008,12:47:00,33245,33250,33235,33240,53
03/03/2008,12:48:00,33240,33240,33240,33240,1
03/03/2008,12:49:00,33240,33240,33240,33240,1
03/03/2008,12:50:00,33230,33230,33230,33230,3
03/03/2008,12:51:00,33230,33235,33230,33230,12
03/03/2008,12:52:00,33225,33225,33220,33220,2
03/03/2008,12:53:00,33225,33225,33200,33200,28
03/03/2008,12:54:00,33205,33210,33205,33205,7
03/03/2008,12:55:00,33205,33205,33195,33195,7
03/03/2008,12:56:00,33195,33200,33195,33200,14
03/03/2008,12:57:00,33205,33230,33205,33220,40
03/03/2008,12:58:00,33215,33215,33215,33215,1
03/03/2008,12:59:00,33220,33220,33215,33215,2
03/03/2008,13:00:00,33230,33230,33215,33215,11
03/03/2008,13:01:00,33210,33210,33205,33205,3
03/03/2008,13:02:00,33205,33205,33185,33190,22
03/03/2008,13:03:00,33190,33195,33190,33195,6
03/03/2008,13:04:00,33195,33205,33195,33200,12
03/03/2008,13:05:00,33200,33200,33190,33190,20
03/03/2008,13:06:00,33195,33235,33190,33225,63
03/03/2008,13:07:00,33225,33230,33220,33230,6
03/03/2008,13:08:00,33220,33220,33220,33220,1
03/03/2008,13:09:00,33230,33235,33230,33235,2
03/03/2008,13:10:00,33225,33255,33225,33235,27
03/03/2008,13:11:00,33235,33235,33230,33235,5
03/03/2008,13:12:00,33235,33245,33235,33240,10
03/03/2008,13:13:00,33245,33245,33240,33240,11
03/03/2008,13:14:00,33245,33250,33245,33250,11
03/03/2008,13:15:00,33255,33275,33255,33275,37
03/03/2008,13:16:00,33275,33275,33265,33265,10
03/03/2008,13:17:00,33270,33270,33270,33270,1
03/03/2008,13:18:00,33265,33270,33260,33270,6
03/03/2008,13:19:00,33265,33265,33255,33260,9
03/03/2008,13:20:00,33260,33270,33260,33265,9
03/03/2008,13:21:00,33265,33295,33265,33290,25
03/03/2008,13:22:00,33285,33310,33285,33300,25
03/03/2008,13:23:00,33295,33315,33285,33295,42
03/03/2008,13:24:00,33300,33305,33295,33305,8
03/03/2008,13:25:00,33305,33305,33280,33280,41
03/03/2008,13:26:00,33280,33300,33280,33300,12
03/03/2008,13:27:00,33295,33300,33295,33300,5
03/03/2008,13:28:00,33295,33295,33295,33295,1
03/03/2008,13:29:00,33290,33300,33270,33275,25
03/03/2008,13:30:00,33285,33285,33275,33285,11
03/03/2008,13:31:00,33290,33290,33285,33285,5
03/03/2008,13:32:00,33290,33300,33290,33300,3
03/03/2008,13:33:00,33300,33315,33300,33310,30
03/03/2008,13:34:00,33315,33325,33315,33325,26
03/03/2008,13:35:00,33330,33330,33285,33305,44
03/03/2008,13:36:00,33305,33315,33300,33310,15
03/03/2008,13:37:00,33310,33310,33305,33310,5
03/03/2008,13:38:00,33305,33305,33305,33305,1
03/03/2008,13:39:00,33300,33300,33270,33270,21
03/03/2008,13:40:00,33270,33285,33270,33280,23
03/03/2008,13:41:00,33280,33280,33265,33265,10
03/03/2008,13:42:00,33270,33270,33265,33265,3
03/03/2008,13:43:00,33265,33275,33265,33275,3
03/03/2008,13:44:00,33270,33275,33265,33265,7
03/03/2008,13:45:00,33270,33270,33270,33270,4
03/03/2008,13:46:00,33265,33275,33265,33275,7
03/03/2008,13:47:00,33275,33280,33275,33280,14
03/03/2008,13:48:00,33285,33290,33285,33290,15
03/03/2008,13:49:00,33295,33300,33295,33295,10
03/03/2008,13:50:00,33300,33305,33295,33300,9
03/03/2008,13:51:00,33300,33300,33295,33295,7
03/03/2008,13:52:00,33295,33295,33290,33290,5
03/03/2008,13:53:00,33285,33285,33280,33285,16
03/03/2008,13:54:00,33285,33285,33280,33280,6
03/03/2008,13:55:00,33280,33285,33275,33275,12
03/03/2008,13:56:00,33280,33285,33280,33285,4
03/03/2008,13:57:00,33285,33295,33285,33295,7
03/03/2008,13:58:00,33290,33305,33290,33305,11
03/03/2008,13:59:00,33305,33310,33295,33300,20
03/03/2008,14:00:00,33305,33340,33305,33330,61
03/03/2008,14:01:00,33315,33320,33310,33310,22
03/03/2008,14:02:00,33305,33305,33280,33295,32
03/03/2008,14:03:00,33295,33310,33285,33300,28
03/03/2008,14:04:00,33300,33305,33300,33305,17
03/03/2008,14:05:00,33305,33325,33305,33325,29
03/03/2008,14:06:00,33325,33330,33320,33320,20
03/03/2008,14:07:00,33315,33315,33295,33295,17
03/03/2008,14:08:00,33305,33310,33290,33295,14
03/03/2008,14:09:00,33310,33310,33300,33300,7
03/03/2008,14:10:00,33290,33295,33270,33270,33
03/03/2008,14:11:00,33280,33290,33275,33285,35
03/03/2008,14:12:00,33285,33300,33285,33290,27
03/03/2008,14:13:00,33295,33365,33295,33355,86
03/03/2008,14:14:00,33345,33355,33335,33335,64
03/03/2008,14:15:00,33330,33340,33325,33325,13
03/03/2008,14:16:00,33325,33325,33320,33320,4
03/03/2008,14:17:00,33325,33335,33325,33330,12
03/03/2008,14:18:00,33330,33360,33330,33345,54
03/03/2008,14:19:00,33355,33355,33345,33345,24
03/03/2008,14:20:00,33355,33355,33350,33350,6
03/03/2008,14:21:00,33355,33360,33340,33345,21
03/03/2008,14:22:00,33345,33345,33335,33345,23
03/03/2008,14:24:00,33340,33340,33340,33340,3
03/03/2008,14:25:00,33340,33350,33340,33350,8
03/03/2008,14:26:00,33355,33355,33350,33355,13
03/03/2008,14:27:00,33360,33365,33345,33360,34
03/03/2008,14:28:00,33360,33360,33355,33355,4
03/03/2008,14:29:00,33360,33360,33360,33360,1
03/03/2008,14:30:00,33355,33355,33345,33345,10
03/03/2008,14:31:00,33350,33350,33345,33345,7
03/03/2008,14:32:00,33345,33355,33340,33340,11
03/03/2008,14:33:00,33340,33340,33335,33335,24
03/03/2008,14:34:00,33330,33335,33330,33335,2
03/03/2008,14:35:00,33340,33355,33340,33355,10
03/03/2008,14:36:00,33350,33355,33340,33350,16
03/03/2008,14:37:00,33350,33370,33350,33370,41
03/03/2008,14:38:00,33375,33410,33370,33405,61
03/03/2008,14:39:00,33405,33410,33390,33400,46
03/03/2008,14:40:00,33390,33395,33385,33395,12
03/03/2008,14:41:00,33400,33410,33400,33405,25
03/03/2008,14:42:00,33400,33400,33385,33385,12
03/03/2008,14:43:00,33380,33380,33365,33370,28
03/03/2008,14:44:00,33365,33365,33350,33355,42
03/03/2008,14:45:00,33365,33375,33365,33375,23
03/03/2008,14:46:00,33370,33370,33355,33355,19
03/03/2008,14:47:00,33370,33370,33370,33370,5
03/03/2008,14:48:00,33360,33385,33360,33375,24
03/03/2008,14:49:00,33380,33395,33375,33380,43
03/03/2008,14:50:00,33380,33380,33375,33380,9
03/03/2008,14:51:00,33380,33385,33380,33380,11
03/03/2008,14:52:00,33380,33380,33365,33365,10
03/03/2008,14:53:00,33360,33360,33350,33350,17
03/03/2008,14:54:00,33345,33345,33290,33310,65
03/03/2008,14:55:00,33305,33325,33300,33310,51
03/03/2008,14:56:00,33320,33320,33300,33305,21
03/03/2008,14:57:00,33310,33315,33310,33315,4
03/03/2008,14:58:00,33310,33340,33310,33330,30
03/03/2008,14:59:00,33330,33330,33330,33330,1
03/03/2008,15:00:00,33330,33330,33320,33325,19
03/03/2008,15:01:00,33320,33320,33315,33315,16
03/03/2008,15:02:00,33320,33320,33270,33270,45
03/03/2008,15:03:00,33275,33280,33270,33275,97
03/03/2008,15:04:00,33275,33285,33270,33280,59
03/03/2008,15:05:00,33280,33285,33275,33280,25
03/03/2008,15:06:00,33285,33285,33280,33280,6
03/03/2008,15:07:00,33290,33340,33285,33340,66
03/03/2008,15:08:00,33340,33340,33330,33340,20
03/03/2008,15:09:00,33335,33340,33335,33335,4
03/03/2008,15:10:00,33335,33340,33335,33335,10
03/03/2008,15:11:00,33335,33340,33330,33330,8
03/03/2008,15:12:00,33335,33335,33320,33335,22
03/03/2008,15:13:00,33325,33330,33320,33320,10
03/03/2008,15:14:00,33325,33325,33320,33320,4
03/03/2008,15:15:00,33325,33325,33315,33315,6
03/03/2008,15:16:00,33315,33325,33315,33320,21
03/03/2008,15:17:00,33310,33310,33310,33310,2
03/03/2008,15:18:00,33315,33320,33315,33320,4
03/03/2008,15:19:00,33320,33320,33320,33320,2
03/03/2008,15:20:00,33320,33320,33305,33320,18
03/03/2008,15:21:00,33325,33325,33325,33325,3
03/03/2008,15:22:00,33330,33330,33325,33325,2
03/03/2008,15:23:00,33325,33325,33315,33315,7
03/03/2008,15:24:00,33310,33320,33310,33315,11
03/03/2008,15:26:00,33310,33310,33300,33305,25
03/03/2008,15:27:00,33305,33315,33305,33310,5
03/03/2008,15:28:00,33310,33310,33290,33290,14
03/03/2008,15:29:00,33295,33315,33295,33315,11
03/03/2008,15:30:00,33310,33325,33305,33315,33
03/03/2008,15:31:00,33320,33320,33275,33285,83
03/03/2008,15:32:00,33285,33285,33270,33275,35
03/03/2008,15:33:00,33285,33290,33275,33285,33
03/03/2008,15:34:00,33290,33295,33280,33295,22
03/03/2008,15:35:00,33285,33295,33280,33285,12
03/03/2008,15:36:00,33290,33300,33255,33255,43
03/03/2008,15:37:00,33260,33260,33245,33260,58
03/03/2008,15:38:00,33255,33265,33245,33260,19
03/03/2008,15:39:00,33260,33270,33255,33265,11
03/03/2008,15:40:00,33260,33265,33235,33240,86
03/03/2008,15:41:00,33235,33235,33200,33205,67
03/03/2008,15:42:00,33215,33225,33190,33210,50
03/03/2008,15:43:00,33210,33215,33200,33200,26
03/03/2008,15:44:00,33200,33200,33185,33185,39
03/03/2008,15:45:00,33180,33185,33160,33180,68
03/03/2008,15:46:00,33190,33195,33175,33190,51
03/03/2008,15:47:00,33190,33190,33170,33185,30
03/03/2008,15:48:00,33185,33190,33175,33180,25
03/03/2008,15:49:00,33180,33200,33175,33200,46
03/03/2008,15:50:00,33200,33215,33190,33200,47
03/03/2008,15:51:00,33200,33215,33190,33190,51
03/03/2008,15:52:00,33185,33200,33180,33200,72
03/03/2008,15:53:00,33200,33210,33190,33195,33
03/03/2008,15:54:00,33195,33205,33195,33200,32
03/03/2008,15:55:00,33190,33200,33190,33195,29
03/03/2008,15:56:00,33190,33190,33185,33185,13
03/03/2008,15:57:00,33180,33185,33175,33180,35
03/03/2008,15:58:00,33170,33170,33150,33150,66
03/03/2008,15:59:00,33165,33170,33150,33165,19
03/03/2008,16:00:00,33175,33260,33150,33235,190
03/03/2008,16:01:00,33230,33290,33225,33275,82
03/03/2008,16:02:00,33280,33300,33260,33290,114
03/03/2008,16:03:00,33285,33290,33255,33270,69
03/03/2008,16:04:00,33260,33265,33240,33255,32
03/03/2008,16:05:00,33260,33335,33260,33310,137
03/03/2008,16:06:00,33305,33315,33300,33305,35
03/03/2008,16:07:00,33310,33350,33305,33315,129
03/03/2008,16:08:00,33320,33320,33275,33280,105
03/03/2008,16:09:00,33280,33305,33270,33300,44
03/03/2008,16:10:00,33300,33325,33290,33320,43
03/03/2008,16:11:00,33320,33320,33300,33300,38
03/03/2008,16:12:00,33300,33315,33290,33295,38
03/03/2008,16:13:00,33295,33335,33290,33335,67
03/03/2008,16:14:00,33325,33365,33320,33365,97
03/03/2008,16:15:00,33360,33360,33325,33330,84
03/03/2008,16:16:00,33340,33365,33335,33350,42
03/03/2008,16:17:00,33345,33380,33345,33360,49
03/03/2008,16:18:00,33365,33380,33355,33380,45
03/03/2008,16:19:00,33380,33385,33360,33380,51
03/03/2008,16:20:00,33380,33385,33365,33375,52
03/03/2008,16:21:00,33370,33380,33370,33375,30
03/03/2008,16:22:00,33385,33385,33350,33350,70
03/03/2008,16:23:00,33350,33355,33345,33355,21
03/03/2008,16:24:00,33355,33360,33345,33345,27
03/03/2008,16:25:00,33345,33385,33340,33360,99
03/03/2008,16:26:00,33355,33370,33355,33360,61
03/03/2008,16:27:00,33360,33380,33360,33370,124
03/03/2008,16:28:00,33380,33390,33360,33360,56
03/03/2008,16:29:00,33365,33370,33350,33360,19
03/03/2008,16:30:00,33355,33355,33295,33310,89
03/03/2008,16:31:00,33310,33320,33305,33315,28
03/03/2008,16:32:00,33320,33335,33320,33320,12
03/03/2008,16:33:00,33315,33330,33315,33330,20
03/03/2008,16:34:00,33330,33330,33295,33295,50
03/03/2008,16:35:00,33295,33300,33285,33300,78
03/03/2008,16:36:00,33300,33305,33295,33300,19
03/03/2008,16:37:00,33295,33300,33280,33285,34
03/03/2008,16:38:00,33290,33290,33265,33275,38
03/03/2008,16:39:00,33275,33285,33275,33275,10
03/03/2008,16:40:00,33285,33290,33280,33280,19
03/03/2008,16:41:00,33280,33285,33265,33275,27
03/03/2008,16:42:00,33275,33290,33270,33290,42
03/03/2008,16:43:00,33290,33295,33275,33285,46
03/03/2008,16:44:00,33285,33290,33275,33280,40
03/03/2008,16:45:00,33280,33280,33245,33245,42
03/03/2008,16:46:00,33245,33265,33245,33265,22
03/03/2008,16:47:00,33265,33265,33250,33250,5
03/03/2008,16:48:00,33260,33270,33250,33270,11
03/03/2008,16:49:00,33275,33300,33275,33295,28
03/03/2008,16:50:00,33300,33315,33295,33295,28
03/03/2008,16:51:00,33300,33305,33300,33300,23
03/03/2008,16:52:00,33305,33310,33290,33290,19
03/03/2008,16:53:00,33295,33305,33285,33285,26
03/03/2008,16:54:00,33300,33300,33290,33300,11
03/03/2008,16:55:00,33305,33315,33300,33300,43
03/03/2008,16:56:00,33300,33300,33260,33260,71
03/03/2008,16:57:00,33260,33265,33240,33240,49
03/03/2008,16:58:00,33245,33250,33230,33230,57
03/03/2008,16:59:00,33225,33235,33215,33230,27
03/03/2008,17:00:00,33220,33235,33220,33225,44
03/03/2008,17:01:00,33225,33230,33195,33195,91
03/03/2008,17:02:00,33195,33205,33195,33200,27
03/03/2008,17:03:00,33195,33195,33170,33180,59
03/03/2008,17:04:00,33180,33185,33175,33180,22
03/03/2008,17:05:00,33175,33220,33175,33220,44
03/03/2008,17:06:00,33230,33230,33215,33215,22
03/03/2008,17:07:00,33220,33225,33210,33215,38
03/03/2008,17:08:00,33210,33230,33210,33230,17
03/03/2008,17:09:00,33235,33240,33220,33220,27
03/03/2008,17:10:00,33220,33230,33210,33225,62
03/03/2008,17:11:00,33225,33280,33225,33275,82
03/03/2008,17:12:00,33280,33295,33235,33235,65
03/03/2008,17:13:00,33235,33255,33225,33255,40
03/03/2008,17:14:00,33250,33255,33240,33240,9
03/03/2008,17:15:00,33235,33235,33230,33235,7
03/03/2008,17:16:00,33235,33240,33225,33235,20
03/03/2008,17:17:00,33240,33245,33240,33240,6
03/03/2008,17:18:00,33240,33250,33240,33250,18
03/03/2008,17:19:00,33235,33240,33215,33220,37
03/03/2008,17:20:00,33225,33235,33210,33220,42
03/03/2008,17:21:00,33220,33235,33215,33235,22
03/03/2008,17:22:00,33235,33255,33230,33250,61
03/03/2008,17:23:00,33245,33250,33245,33250,31
03/03/2008,17:24:00,33255,33270,33250,33250,116
03/03/2008,17:25:00,33255,33290,33255,33285,70
03/03/2008,17:26:00,33290,33290,33260,33290,122
03/03/2008,17:27:00,33285,33305,33260,33270,143
03/03/2008,17:28:00,33265,33270,33250,33255,75
03/03/2008,17:29:00,33255,33265,33250,33265,53
03/03/2008,17:30:00,33255,33270,33240,33245,76
03/03/2008,17:31:00,33260,33270,33250,33265,19
03/03/2008,17:32:00,33260,33270,33260,33265,23
03/03/2008,17:33:00,33260,33270,33260,33270,28
03/03/2008,17:34:00,33275,33300,33270,33300,78
03/03/2008,17:35:00,33290,33300,33280,33300,26
03/03/2008,17:36:00,33295,33330,33290,33330,47
03/03/2008,17:37:00,33330,33335,33315,33320,22
03/03/2008,17:38:00,33315,33325,33310,33320,16
03/03/2008,17:39:00,33320,33320,33310,33315,31