DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/03/2008,09:07:00,33305,33325,33305,33305,85
04/03/2008,09:08:00,33305,33315,33295,33310,37
04/03/2008,09:09:00,33315,33340,33305,33335,45
04/03/2008,09:10:00,33340,33365,33340,33360,125
04/03/2008,09:11:00,33360,33375,33350,33370,79
04/03/2008,09:12:00,33370,33370,33350,33360,47
04/03/2008,09:13:00,33365,33370,33355,33360,58
04/03/2008,09:14:00,33355,33365,33345,33355,56
04/03/2008,09:15:00,33350,33350,33330,33330,44
04/03/2008,09:16:00,33330,33340,33325,33340,26
04/03/2008,09:17:00,33345,33345,33320,33330,28
04/03/2008,09:18:00,33325,33355,33320,33355,65
04/03/2008,09:19:00,33350,33370,33335,33355,66
04/03/2008,09:20:00,33360,33375,33355,33375,40
04/03/2008,09:21:00,33370,33395,33365,33395,113
04/03/2008,09:22:00,33395,33395,33385,33385,68
04/03/2008,09:23:00,33390,33390,33365,33370,63
04/03/2008,09:24:00,33365,33375,33350,33350,76
04/03/2008,09:25:00,33350,33350,33330,33330,55
04/03/2008,09:26:00,33330,33350,33325,33335,94
04/03/2008,09:27:00,33325,33335,33320,33335,25
04/03/2008,09:28:00,33340,33340,33325,33340,19
04/03/2008,09:29:00,33335,33350,33335,33345,33
04/03/2008,09:30:00,33345,33345,33335,33345,24
04/03/2008,09:31:00,33340,33345,33305,33310,56
04/03/2008,09:32:00,33310,33310,33295,33295,65
04/03/2008,09:33:00,33295,33300,33285,33285,64
04/03/2008,09:34:00,33280,33290,33270,33290,68
04/03/2008,09:35:00,33285,33315,33270,33310,59
04/03/2008,09:36:00,33310,33330,33295,33330,39
04/03/2008,09:37:00,33335,33365,33335,33365,112
04/03/2008,09:38:00,33370,33390,33355,33390,64
04/03/2008,09:39:00,33385,33420,33385,33415,127
04/03/2008,09:40:00,33410,33420,33400,33400,54
04/03/2008,09:41:00,33400,33405,33390,33400,31
04/03/2008,09:42:00,33395,33405,33390,33405,25
04/03/2008,09:43:00,33410,33420,33400,33410,65
04/03/2008,09:44:00,33410,33425,33410,33415,78
04/03/2008,09:45:00,33410,33410,33385,33400,113
04/03/2008,09:46:00,33400,33420,33395,33420,24
04/03/2008,09:51:00,33395,33400,33385,33395,51
04/03/2008,09:52:00,33395,33395,33380,33390,44
04/03/2008,09:53:00,33390,33400,33380,33390,46
04/03/2008,09:54:00,33390,33390,33375,33390,40
04/03/2008,09:55:00,33385,33400,33370,33400,43
04/03/2008,09:56:00,33395,33395,33370,33380,52
04/03/2008,09:57:00,33375,33375,33355,33355,56
04/03/2008,09:58:00,33360,33370,33355,33360,21
04/03/2008,09:59:00,33360,33360,33350,33350,14
04/03/2008,10:00:00,33355,33355,33335,33340,51
04/03/2008,10:01:00,33335,33335,33320,33320,33
04/03/2008,10:02:00,33320,33330,33315,33330,54
04/03/2008,10:03:00,33335,33335,33325,33335,31
04/03/2008,10:04:00,33340,33340,33315,33330,63
04/03/2008,10:05:00,33325,33335,33310,33310,52
04/03/2008,10:06:00,33310,33320,33300,33320,29
04/03/2008,10:07:00,33320,33325,33310,33320,27
04/03/2008,10:08:00,33325,33325,33305,33305,24
04/03/2008,10:09:00,33305,33305,33285,33295,59
04/03/2008,10:10:00,33295,33295,33260,33270,88
04/03/2008,10:11:00,33260,33265,33255,33260,29
04/03/2008,10:12:00,33265,33270,33260,33270,16
04/03/2008,10:13:00,33275,33310,33275,33305,45
04/03/2008,10:14:00,33310,33310,33305,33310,12
04/03/2008,10:15:00,33315,33320,33305,33320,13
04/03/2008,10:16:00,33315,33320,33285,33285,34
04/03/2008,10:17:00,33295,33305,33275,33280,23
04/03/2008,10:18:00,33285,33300,33280,33295,42
04/03/2008,10:19:00,33290,33290,33270,33275,38
04/03/2008,10:20:00,33275,33280,33270,33270,22
04/03/2008,10:21:00,33270,33275,33270,33275,6
04/03/2008,10:22:00,33275,33290,33275,33290,14
04/03/2008,10:23:00,33285,33295,33285,33285,10
04/03/2008,10:24:00,33275,33280,33275,33280,6
04/03/2008,10:25:00,33285,33290,33220,33220,99
04/03/2008,10:26:00,33220,33220,33195,33195,68
04/03/2008,10:27:00,33195,33200,33185,33195,58
04/03/2008,10:28:00,33195,33200,33185,33200,78
04/03/2008,10:29:00,33200,33200,33180,33190,43
04/03/2008,10:30:00,33190,33195,33180,33190,20
04/03/2008,10:31:00,33195,33195,33165,33170,68
04/03/2008,10:32:00,33170,33175,33160,33175,47
04/03/2008,10:33:00,33175,33175,33165,33170,69
04/03/2008,10:34:00,33165,33165,33140,33145,103
04/03/2008,10:35:00,33145,33150,33135,33135,93
04/03/2008,10:36:00,33140,33140,33080,33080,194
04/03/2008,10:37:00,33090,33105,33085,33095,42
04/03/2008,10:38:00,33095,33105,33085,33095,46
04/03/2008,10:39:00,33095,33130,33095,33120,50
04/03/2008,10:40:00,33120,33125,33115,33125,57
04/03/2008,10:41:00,33130,33150,33130,33145,49
04/03/2008,10:42:00,33145,33145,33135,33140,45
04/03/2008,10:43:00,33140,33140,33120,33120,77
04/03/2008,10:44:00,33120,33120,33100,33105,68
04/03/2008,10:45:00,33105,33105,33065,33070,139
04/03/2008,10:46:00,33070,33075,33055,33060,75
04/03/2008,10:47:00,33060,33065,33050,33060,48
04/03/2008,10:48:00,33050,33050,33030,33045,75
04/03/2008,10:49:00,33045,33055,33045,33055,6
04/03/2008,10:50:00,33050,33060,33045,33060,20
04/03/2008,10:51:00,33065,33080,33060,33080,45
04/03/2008,10:52:00,33080,33085,33080,33080,21
04/03/2008,10:53:00,33075,33080,33075,33080,4
04/03/2008,10:54:00,33080,33085,33075,33085,12
04/03/2008,10:55:00,33085,33090,33075,33080,23
04/03/2008,10:56:00,33095,33105,33085,33085,27
04/03/2008,10:57:00,33085,33100,33085,33100,5
04/03/2008,10:58:00,33105,33110,33095,33105,25
04/03/2008,10:59:00,33105,33105,33080,33080,18
04/03/2008,11:00:00,33075,33085,33070,33085,36
04/03/2008,11:01:00,33085,33105,33085,33105,30
04/03/2008,11:02:00,33110,33120,33105,33120,43
04/03/2008,11:03:00,33110,33115,33080,33080,30
04/03/2008,11:04:00,33080,33090,33075,33080,17
04/03/2008,11:05:00,33075,33080,33040,33050,84
04/03/2008,11:06:00,33060,33060,33010,33030,111
04/03/2008,11:07:00,33035,33050,33030,33045,55
04/03/2008,11:08:00,33040,33050,33040,33045,11
04/03/2008,11:09:00,33035,33045,32945,32950,162
04/03/2008,11:10:00,32955,32960,32940,32955,65
04/03/2008,11:11:00,32950,32965,32945,32955,30
04/03/2008,11:12:00,32955,32965,32955,32965,22
04/03/2008,11:13:00,32965,32970,32945,32945,28
04/03/2008,11:14:00,32950,32950,32920,32930,47
04/03/2008,11:15:00,32925,32935,32880,32895,78
04/03/2008,11:16:00,32890,32910,32885,32905,79
04/03/2008,11:17:00,32910,32930,32905,32920,28
04/03/2008,11:18:00,32930,32935,32920,32935,22
04/03/2008,11:19:00,32930,32930,32920,32920,24
04/03/2008,11:20:00,32920,32945,32915,32940,26
04/03/2008,11:21:00,32940,32945,32895,32905,75
04/03/2008,11:22:00,32910,32910,32850,32850,74
04/03/2008,11:23:00,32850,32865,32845,32850,89
04/03/2008,11:24:00,32860,32885,32860,32885,75
04/03/2008,11:25:00,32880,32890,32860,32860,21
04/03/2008,11:26:00,32860,32860,32810,32815,119
04/03/2008,11:27:00,32820,32840,32805,32840,117
04/03/2008,11:28:00,32830,32840,32795,32795,79
04/03/2008,11:29:00,32795,32810,32790,32795,62
04/03/2008,11:30:00,32800,32820,32785,32800,90
04/03/2008,11:31:00,32800,32825,32800,32825,66
04/03/2008,11:32:00,32820,32875,32820,32860,111
04/03/2008,11:33:00,32860,32870,32855,32865,43
04/03/2008,11:34:00,32860,32880,32850,32850,41
04/03/2008,11:35:00,32855,32860,32850,32850,33
04/03/2008,11:36:00,32850,32860,32850,32855,22
04/03/2008,11:37:00,32855,32855,32825,32830,29
04/03/2008,11:38:00,32825,32825,32805,32815,64
04/03/2008,11:39:00,32820,32825,32805,32825,25
04/03/2008,11:40:00,32825,32830,32800,32810,65
04/03/2008,11:41:00,32820,32830,32820,32820,16
04/03/2008,11:42:00,32815,32815,32800,32815,20
04/03/2008,11:43:00,32820,32820,32780,32795,65
04/03/2008,11:44:00,32805,32820,32800,32820,28
04/03/2008,11:45:00,32815,32835,32815,32830,51
04/03/2008,11:46:00,32835,32845,32835,32845,34
04/03/2008,11:47:00,32840,32860,32835,32860,34
04/03/2008,11:48:00,32865,32870,32860,32860,13
04/03/2008,11:49:00,32870,32900,32870,32885,56
04/03/2008,11:50:00,32890,32895,32875,32875,34
04/03/2008,11:51:00,32875,32890,32875,32890,23
04/03/2008,11:52:00,32900,32905,32890,32890,11
04/03/2008,11:53:00,32900,32905,32890,32900,27
04/03/2008,11:54:00,32895,32905,32895,32900,28
04/03/2008,11:55:00,32900,32910,32900,32905,22
04/03/2008,11:56:00,32905,32910,32905,32905,14
04/03/2008,11:57:00,32905,32905,32895,32900,23
04/03/2008,11:58:00,32895,32900,32880,32900,33
04/03/2008,11:59:00,32890,32930,32890,32930,61
04/03/2008,12:00:00,32925,32960,32920,32950,69
04/03/2008,12:01:00,32950,32975,32950,32965,65
04/03/2008,12:02:00,32960,32965,32940,32945,61
04/03/2008,12:03:00,32945,32950,32935,32950,19
04/03/2008,12:04:00,32935,32940,32915,32920,13
04/03/2008,12:05:00,32910,32910,32890,32900,51
04/03/2008,12:06:00,32905,32910,32900,32910,19
04/03/2008,12:07:00,32910,32915,32910,32915,3
04/03/2008,12:08:00,32920,32940,32920,32930,82
04/03/2008,12:09:00,32930,32940,32930,32930,9
04/03/2008,12:10:00,32925,32930,32905,32905,8
04/03/2008,12:11:00,32905,32915,32905,32915,6
04/03/2008,12:12:00,32915,32940,32915,32925,28
04/03/2008,12:13:00,32930,32945,32925,32935,62
04/03/2008,12:14:00,32935,32940,32930,32935,23
04/03/2008,12:15:00,32940,32945,32925,32935,38
04/03/2008,12:16:00,32940,32940,32895,32895,55
04/03/2008,12:17:00,32895,32905,32890,32895,25
04/03/2008,12:18:00,32900,32905,32900,32905,10
04/03/2008,12:19:00,32900,32900,32875,32890,46
04/03/2008,12:20:00,32895,32920,32895,32915,18
04/03/2008,12:21:00,32910,32910,32895,32900,16
04/03/2008,12:23:00,32895,32895,32890,32890,5
04/03/2008,12:24:00,32895,32895,32890,32890,5
04/03/2008,12:25:00,32890,32890,32855,32855,22
04/03/2008,12:26:00,32850,32865,32785,32785,113
04/03/2008,12:27:00,32800,32825,32795,32815,44
04/03/2008,12:28:00,32820,32820,32770,32780,72
04/03/2008,12:29:00,32775,32780,32725,32730,211
04/03/2008,12:30:00,32735,32770,32730,32765,93
04/03/2008,12:31:00,32760,32760,32745,32745,13
04/03/2008,12:32:00,32740,32740,32690,32715,114
04/03/2008,12:33:00,32715,32725,32690,32695,120
04/03/2008,12:34:00,32690,32715,32690,32715,102
04/03/2008,12:35:00,32710,32735,32665,32685,137
04/03/2008,12:36:00,32680,32700,32665,32700,68
04/03/2008,12:37:00,32700,32735,32695,32730,57
04/03/2008,12:38:00,32725,32735,32710,32720,87
04/03/2008,12:39:00,32730,32730,32715,32715,10
04/03/2008,12:40:00,32720,32730,32715,32715,24
04/03/2008,12:41:00,32715,32725,32715,32720,9
04/03/2008,12:42:00,32725,32740,32725,32740,25
04/03/2008,12:43:00,32740,32755,32725,32750,47
04/03/2008,12:44:00,32750,32760,32740,32755,51
04/03/2008,12:45:00,32755,32765,32755,32765,30
04/03/2008,12:46:00,32765,32770,32750,32760,28
04/03/2008,12:47:00,32760,32765,32695,32700,104
04/03/2008,12:48:00,32700,32725,32700,32710,37
04/03/2008,12:49:00,32710,32715,32705,32710,18
04/03/2008,12:50:00,32715,32735,32705,32735,35
04/03/2008,12:51:00,32730,32740,32720,32725,13
04/03/2008,12:52:00,32730,32730,32725,32730,3
04/03/2008,12:53:00,32730,32730,32720,32720,15
04/03/2008,12:54:00,32725,32735,32715,32735,12
04/03/2008,12:55:00,32740,32755,32730,32755,46
04/03/2008,12:56:00,32760,32775,32760,32775,12
04/03/2008,12:57:00,32765,32765,32755,32760,9
04/03/2008,12:58:00,32755,32775,32755,32760,23
04/03/2008,12:59:00,32765,32770,32765,32765,9
04/03/2008,13:00:00,32760,32770,32755,32770,8
04/03/2008,13:01:00,32775,32795,32775,32795,16
04/03/2008,13:02:00,32795,32810,32795,32810,37
04/03/2008,13:03:00,32805,32805,32790,32790,25
04/03/2008,13:04:00,32790,32800,32790,32790,14
04/03/2008,13:05:00,32785,32790,32780,32780,20
04/03/2008,13:06:00,32780,32785,32765,32785,18
04/03/2008,13:07:00,32785,32795,32785,32795,17
04/03/2008,13:08:00,32795,32815,32795,32805,29
04/03/2008,13:09:00,32810,32815,32790,32795,22
04/03/2008,13:10:00,32790,32790,32780,32780,17
04/03/2008,13:11:00,32785,32790,32785,32790,3
04/03/2008,13:12:00,32785,32785,32750,32750,36
04/03/2008,13:13:00,32750,32760,32750,32755,21
04/03/2008,13:14:00,32760,32765,32760,32765,3
04/03/2008,13:15:00,32760,32765,32755,32760,9
04/03/2008,13:16:00,32765,32780,32750,32780,18
04/03/2008,13:17:00,32785,32790,32780,32780,13
04/03/2008,13:18:00,32790,32790,32775,32775,3
04/03/2008,13:19:00,32780,32780,32780,32780,1
04/03/2008,13:20:00,32785,32795,32785,32795,11
04/03/2008,13:21:00,32800,32825,32800,32825,29
04/03/2008,13:22:00,32830,32830,32815,32820,16
04/03/2008,13:23:00,32815,32850,32815,32845,22
04/03/2008,13:24:00,32845,32850,32830,32845,25
04/03/2008,13:25:00,32835,32850,32835,32835,19
04/03/2008,13:26:00,32830,32840,32810,32810,23
04/03/2008,13:27:00,32810,32810,32795,32795,8
04/03/2008,13:28:00,32790,32790,32785,32785,37
04/03/2008,13:29:00,32785,32785,32775,32780,17
04/03/2008,13:30:00,32775,32790,32775,32790,8
04/03/2008,13:31:00,32795,32805,32795,32795,23
04/03/2008,13:32:00,32795,32795,32785,32785,10
04/03/2008,13:33:00,32785,32815,32785,32815,17
04/03/2008,13:34:00,32815,32820,32795,32795,28
04/03/2008,13:36:00,32790,32795,32790,32790,22
04/03/2008,13:37:00,32805,32810,32800,32800,19
04/03/2008,13:38:00,32800,32805,32795,32805,7
04/03/2008,13:39:00,32810,32815,32810,32815,13
04/03/2008,13:40:00,32820,32825,32820,32820,26
04/03/2008,13:41:00,32815,32815,32805,32805,15
04/03/2008,13:42:00,32795,32795,32780,32780,6
04/03/2008,13:43:00,32785,32785,32780,32780,5
04/03/2008,13:44:00,32775,32800,32770,32800,22
04/03/2008,13:45:00,32805,32815,32805,32810,6
04/03/2008,13:46:00,32815,32835,32815,32830,17
04/03/2008,13:47:00,32825,32835,32825,32825,17
04/03/2008,13:48:00,32820,32825,32815,32825,9
04/03/2008,13:49:00,32820,32820,32800,32805,20
04/03/2008,13:50:00,32805,32810,32805,32805,5
04/03/2008,13:51:00,32800,32800,32795,32795,5
04/03/2008,13:52:00,32790,32805,32785,32805,12
04/03/2008,13:53:00,32800,32800,32800,32800,3
04/03/2008,13:54:00,32795,32805,32795,32800,8
04/03/2008,13:55:00,32795,32795,32790,32790,2
04/03/2008,13:56:00,32800,32805,32795,32805,14
04/03/2008,13:57:00,32810,32810,32805,32810,3
04/03/2008,13:58:00,32805,32810,32785,32785,12
04/03/2008,13:59:00,32770,32770,32765,32770,10
04/03/2008,14:00:00,32770,32775,32765,32765,5
04/03/2008,14:01:00,32765,32765,32730,32745,44
04/03/2008,14:02:00,32745,32755,32745,32755,11
04/03/2008,14:04:00,32755,32755,32755,32755,1
04/03/2008,14:05:00,32745,32745,32730,32740,10
04/03/2008,14:06:00,32735,32735,32715,32725,48
04/03/2008,14:07:00,32730,32765,32730,32760,39
04/03/2008,14:08:00,32760,32770,32750,32770,23
04/03/2008,14:09:00,32770,32770,32755,32755,22
04/03/2008,14:10:00,32770,32775,32760,32760,18
04/03/2008,14:11:00,32760,32770,32760,32770,6
04/03/2008,14:12:00,32770,32780,32765,32770,18
04/03/2008,14:13:00,32765,32765,32750,32765,8
04/03/2008,14:14:00,32765,32775,32765,32775,9
04/03/2008,14:15:00,32770,32780,32770,32780,9
04/03/2008,14:16:00,32785,32785,32785,32785,5
04/03/2008,14:17:00,32790,32800,32785,32800,38
04/03/2008,14:18:00,32795,32830,32795,32820,38
04/03/2008,14:19:00,32825,32830,32815,32830,26
04/03/2008,14:20:00,32830,32830,32805,32810,16
04/03/2008,14:21:00,32810,32840,32810,32825,77
04/03/2008,14:22:00,32825,32845,32825,32840,32
04/03/2008,14:23:00,32840,32860,32840,32845,35
04/03/2008,14:24:00,32835,32840,32825,32830,14
04/03/2008,14:25:00,32830,32830,32825,32825,8
04/03/2008,14:26:00,32825,32830,32810,32810,19
04/03/2008,14:27:00,32810,32820,32810,32815,12
04/03/2008,14:28:00,32815,32815,32815,32815,3
04/03/2008,14:29:00,32820,32820,32820,32820,6
04/03/2008,14:30:00,32815,32845,32815,32840,32
04/03/2008,14:31:00,32845,32890,32845,32875,53
04/03/2008,14:32:00,32875,32875,32845,32845,34
04/03/2008,14:33:00,32840,32845,32825,32830,22
04/03/2008,14:34:00,32835,32840,32830,32840,20
04/03/2008,14:35:00,32835,32840,32835,32840,8
04/03/2008,14:36:00,32840,32845,32840,32845,12
04/03/2008,14:37:00,32845,32845,32825,32825,17
04/03/2008,14:38:00,32825,32835,32820,32820,22
04/03/2008,14:39:00,32815,32820,32805,32815,82
04/03/2008,14:40:00,32805,32810,32800,32810,11
04/03/2008,14:41:00,32800,32815,32770,32780,46
04/03/2008,14:42:00,32785,32800,32775,32785,36
04/03/2008,14:43:00,32785,32790,32780,32785,12
04/03/2008,14:44:00,32795,32795,32795,32795,7
04/03/2008,14:45:00,32805,32810,32800,32810,18
04/03/2008,14:46:00,32800,32800,32795,32795,7
04/03/2008,14:47:00,32790,32815,32790,32815,33
04/03/2008,14:48:00,32815,32815,32800,32800,11
04/03/2008,14:49:00,32800,32805,32795,32805,9
04/03/2008,14:50:00,32805,32805,32790,32790,17
04/03/2008,14:51:00,32790,32810,32770,32810,32
04/03/2008,14:52:00,32810,32815,32800,32800,16
04/03/2008,14:53:00,32800,32800,32790,32790,12
04/03/2008,14:54:00,32785,32790,32785,32790,8
04/03/2008,14:55:00,32785,32790,32780,32785,12
04/03/2008,14:56:00,32785,32790,32775,32775,14
04/03/2008,14:57:00,32775,32780,32770,32780,27
04/03/2008,14:58:00,32780,32790,32780,32790,10
04/03/2008,14:59:00,32790,32790,32780,32785,8
04/03/2008,15:00:00,32780,32835,32780,32795,108
04/03/2008,15:01:00,32790,32790,32765,32770,39
04/03/2008,15:02:00,32760,32760,32715,32740,115
04/03/2008,15:03:00,32745,32760,32740,32755,16
04/03/2008,15:04:00,32755,32760,32750,32755,13
04/03/2008,15:05:00,32750,32750,32710,32710,86
04/03/2008,15:06:00,32720,32725,32695,32715,112
04/03/2008,15:07:00,32715,32740,32710,32730,41
04/03/2008,15:08:00,32725,32730,32700,32730,55
04/03/2008,15:09:00,32735,32745,32715,32740,69
04/03/2008,15:10:00,32745,32745,32725,32725,24
04/03/2008,15:11:00,32730,32745,32720,32720,21
04/03/2008,15:12:00,32725,32755,32725,32725,46
04/03/2008,15:13:00,32720,32735,32720,32730,13
04/03/2008,15:14:00,32730,32730,32715,32725,23
04/03/2008,15:15:00,32725,32740,32680,32695,148
04/03/2008,15:16:00,32695,32725,32685,32725,87
04/03/2008,15:17:00,32725,32745,32720,32725,49
04/03/2008,15:18:00,32725,32745,32725,32745,18
04/03/2008,15:19:00,32735,32735,32720,32730,13
04/03/2008,15:20:00,32735,32750,32730,32745,37
04/03/2008,15:21:00,32750,32770,32745,32760,25
04/03/2008,15:22:00,32760,32775,32760,32765,11
04/03/2008,15:23:00,32770,32780,32770,32770,25
04/03/2008,15:24:00,32775,32775,32760,32760,11
04/03/2008,15:25:00,32765,32765,32765,32765,5
04/03/2008,15:26:00,32765,32765,32740,32740,15
04/03/2008,15:27:00,32735,32745,32710,32740,68
04/03/2008,15:28:00,32735,32740,32730,32735,17
04/03/2008,15:29:00,32730,32745,32725,32745,18
04/03/2008,15:30:00,32735,32765,32735,32765,32
04/03/2008,15:31:00,32770,32795,32770,32785,24
04/03/2008,15:32:00,32790,32805,32780,32780,38
04/03/2008,15:33:00,32785,32785,32765,32765,14
04/03/2008,15:34:00,32765,32765,32715,32735,29
04/03/2008,15:35:00,32730,32740,32725,32735,21
04/03/2008,15:36:00,32740,32800,32740,32790,70
04/03/2008,15:37:00,32790,32800,32770,32775,42
04/03/2008,15:38:00,32770,32770,32720,32750,80
04/03/2008,15:39:00,32750,32775,32750,32750,33
04/03/2008,15:40:00,32760,32825,32760,32815,71
04/03/2008,15:41:00,32810,32820,32785,32800,82
04/03/2008,15:42:00,32810,32830,32795,32810,75
04/03/2008,15:43:00,32795,32805,32775,32775,30
04/03/2008,15:44:00,32770,32785,32760,32780,36
04/03/2008,15:45:00,32785,32815,32780,32810,48
04/03/2008,15:46:00,32805,32815,32790,32805,35
04/03/2008,15:47:00,32795,32795,32750,32755,69
04/03/2008,15:48:00,32755,32780,32755,32775,33
04/03/2008,15:49:00,32785,32805,32775,32775,50
04/03/2008,15:50:00,32785,32795,32765,32770,28
04/03/2008,15:51:00,32760,32800,32755,32800,31
04/03/2008,15:52:00,32795,32810,32780,32800,38
04/03/2008,15:53:00,32805,32825,32800,32810,82
04/03/2008,15:54:00,32810,32815,32780,32780,63
04/03/2008,15:55:00,32780,32835,32780,32835,63
04/03/2008,15:56:00,32835,32860,32835,32835,59
04/03/2008,15:57:00,32835,32850,32810,32815,26
04/03/2008,15:58:00,32820,32825,32800,32815,44
04/03/2008,15:59:00,32810,32825,32810,32825,24
04/03/2008,16:00:00,32825,32825,32785,32825,68
04/03/2008,16:01:00,32815,32830,32800,32815,77
04/03/2008,16:02:00,32810,32815,32775,32785,56
04/03/2008,16:03:00,32780,32800,32770,32800,79
04/03/2008,16:04:00,32800,32815,32780,32815,60
04/03/2008,16:05:00,32815,32830,32785,32790,78
04/03/2008,16:06:00,32785,32795,32770,32770,60
04/03/2008,16:07:00,32780,32815,32770,32815,74
04/03/2008,16:08:00,32815,32815,32785,32785,47
04/03/2008,16:09:00,32780,32795,32775,32780,29
04/03/2008,16:10:00,32800,32805,32790,32805,16
04/03/2008,16:11:00,32810,32850,32810,32840,49
04/03/2008,16:12:00,32845,32870,32840,32860,50
04/03/2008,16:13:00,32860,32870,32845,32845,41
04/03/2008,16:14:00,32845,32860,32820,32830,48
04/03/2008,16:15:00,32835,32870,32835,32840,31
04/03/2008,16:16:00,32845,32850,32835,32850,20
04/03/2008,16:17:00,32845,32845,32810,32810,21
04/03/2008,16:18:00,32815,32840,32815,32840,27
04/03/2008,16:19:00,32840,32840,32830,32840,16
04/03/2008,16:20:00,32845,32875,32845,32875,48
04/03/2008,16:21:00,32875,32930,32875,32910,180
04/03/2008,16:22:00,32925,32925,32875,32880,65
04/03/2008,16:23:00,32875,32895,32870,32885,20
04/03/2008,16:24:00,32885,32885,32865,32865,20
04/03/2008,16:25:00,32865,32870,32840,32840,24
04/03/2008,16:26:00,32840,32845,32820,32835,79
04/03/2008,16:27:00,32835,32835,32810,32810,25
04/03/2008,16:28:00,32805,32805,32795,32800,30
04/03/2008,16:29:00,32795,32810,32790,32790,22
04/03/2008,16:30:00,32800,32800,32750,32770,75
04/03/2008,16:31:00,32765,32780,32745,32765,78
04/03/2008,16:32:00,32775,32805,32765,32770,64
04/03/2008,16:33:00,32765,32765,32730,32740,81
04/03/2008,16:34:00,32740,32775,32740,32775,27
04/03/2008,16:35:00,32770,32775,32750,32775,24
04/03/2008,16:36:00,32770,32780,32760,32760,23
04/03/2008,16:37:00,32750,32765,32740,32740,26
04/03/2008,16:38:00,32740,32755,32740,32745,19
04/03/2008,16:39:00,32740,32740,32715,32735,165
04/03/2008,16:40:00,32735,32745,32725,32735,52
04/03/2008,16:41:00,32735,32755,32735,32755,44
04/03/2008,16:42:00,32755,32760,32705,32710,141
04/03/2008,16:43:00,32720,32720,32695,32700,132
04/03/2008,16:44:00,32695,32695,32640,32660,197
04/03/2008,16:45:00,32660,32660,32630,32650,108
04/03/2008,16:46:00,32655,32675,32640,32675,121
04/03/2008,16:47:00,32670,32670,32660,32670,49
04/03/2008,16:48:00,32670,32695,32665,32685,90
04/03/2008,16:49:00,32695,32700,32635,32645,91
04/03/2008,16:50:00,32640,32665,32640,32650,58
04/03/2008,16:51:00,32665,32700,32660,32685,96
04/03/2008,16:52:00,32685,32705,32685,32690,41
04/03/2008,16:53:00,32685,32700,32675,32685,22
04/03/2008,16:54:00,32680,32700,32680,32695,41
04/03/2008,16:55:00,32690,32700,32685,32695,20
04/03/2008,16:56:00,32685,32695,32670,32680,48
04/03/2008,16:57:00,32675,32685,32660,32685,48
04/03/2008,16:58:00,32685,32705,32680,32695,64
04/03/2008,16:59:00,32685,32690,32650,32650,43
04/03/2008,17:00:00,32650,32655,32615,32615,132
04/03/2008,17:01:00,32620,32655,32620,32650,74
04/03/2008,17:02:00,32650,32665,32640,32660,63
04/03/2008,17:03:00,32660,32665,32630,32645,44
04/03/2008,17:04:00,32645,32645,32620,32625,71
04/03/2008,17:05:00,32625,32625,32590,32590,130
04/03/2008,17:06:00,32590,32600,32565,32585,100
04/03/2008,17:07:00,32585,32590,32560,32570,68
04/03/2008,17:08:00,32580,32590,32575,32580,45
04/03/2008,17:09:00,32575,32615,32575,32595,143
04/03/2008,17:10:00,32595,32635,32580,32635,73
04/03/2008,17:11:00,32640,32645,32630,32645,59
04/03/2008,17:12:00,32645,32650,32640,32650,68
04/03/2008,17:13:00,32650,32650,32630,32630,42
04/03/2008,17:14:00,32625,32645,32620,32645,35
04/03/2008,17:15:00,32650,32665,32650,32660,40
04/03/2008,17:16:00,32655,32660,32645,32650,36
04/03/2008,17:17:00,32650,32665,32645,32655,37
04/03/2008,17:18:00,32665,32670,32660,32670,37
04/03/2008,17:19:00,32670,32715,32670,32710,58
04/03/2008,17:20:00,32705,32735,32705,32715,65
04/03/2008,17:21:00,32720,32720,32680,32680,37
04/03/2008,17:22:00,32685,32695,32680,32685,23
04/03/2008,17:23:00,32695,32710,32695,32705,16
04/03/2008,17:24:00,32710,32725,32700,32720,35
04/03/2008,17:25:00,32705,32705,32685,32690,41
04/03/2008,17:26:00,32680,32690,32660,32660,54
04/03/2008,17:27:00,32660,32680,32660,32660,73
04/03/2008,17:28:00,32665,32685,32665,32685,34
04/03/2008,17:29:00,32690,32720,32690,32710,118
04/03/2008,17:30:00,32715,32745,32710,32745,65
04/03/2008,17:31:00,32745,32750,32725,32725,84
04/03/2008,17:32:00,32725,32725,32715,32720,80
04/03/2008,17:33:00,32720,32740,32720,32730,44
04/03/2008,17:34:00,32735,32735,32730,32730,14
04/03/2008,17:35:00,32740,32755,32730,32755,64
04/03/2008,17:36:00,32750,32760,32750,32755,17
04/03/2008,17:37:00,32755,32770,32750,32755,39
04/03/2008,17:38:00,32750,32770,32745,32760,36
04/03/2008,17:39:00,32760,32775,32755,32770,60