DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2008,17:20:00,33485,33500,33470,33470,83
05/03/2008,17:21:00,33470,33490,33470,33475,42
05/03/2008,17:22:00,33470,33480,33465,33475,38
05/03/2008,17:23:00,33470,33470,33450,33450,41
05/03/2008,17:24:00,33450,33450,33430,33440,108
05/03/2008,17:25:00,33435,33435,33420,33430,71
05/03/2008,17:26:00,33420,33450,33420,33440,60
05/03/2008,17:27:00,33450,33485,33450,33485,97
05/03/2008,17:28:00,33480,33480,33470,33480,53
05/03/2008,17:29:00,33485,33520,33485,33510,120
05/03/2008,17:30:00,33510,33530,33500,33515,60
05/03/2008,17:31:00,33520,33525,33515,33520,71
05/03/2008,17:32:00,33515,33515,33485,33495,63
05/03/2008,17:33:00,33495,33500,33490,33495,25
05/03/2008,17:34:00,33490,33515,33485,33485,69
05/03/2008,17:35:00,33490,33490,33470,33470,71
05/03/2008,17:36:00,33470,33480,33460,33465,28
05/03/2008,17:37:00,33465,33470,33455,33460,30
05/03/2008,17:38:00,33460,33475,33455,33465,46
05/03/2008,17:39:00,33465,33495,33460,33460,53
06/03/2008,09:00:00,33435,33465,33380,33415,107
06/03/2008,09:01:00,33415,33430,33390,33395,70
06/03/2008,09:02:00,33400,33400,33340,33355,130
06/03/2008,09:03:00,33350,33360,33345,33350,52
06/03/2008,09:04:00,33350,33375,33350,33370,77
06/03/2008,09:05:00,33370,33385,33340,33340,129
06/03/2008,09:06:00,33335,33355,33335,33345,43
06/03/2008,09:07:00,33350,33380,33350,33380,42
06/03/2008,09:08:00,33385,33385,33375,33385,11
06/03/2008,09:09:00,33385,33385,33360,33365,35
06/03/2008,09:10:00,33365,33370,33355,33360,37
06/03/2008,09:11:00,33370,33410,33370,33400,93
06/03/2008,09:12:00,33400,33400,33380,33385,30
06/03/2008,09:13:00,33385,33400,33385,33400,14
06/03/2008,09:14:00,33400,33400,33350,33350,98
06/03/2008,09:15:00,33350,33355,33310,33310,110
06/03/2008,09:16:00,33310,33320,33305,33315,58
06/03/2008,09:17:00,33315,33315,33280,33310,121
06/03/2008,09:18:00,33305,33305,33265,33270,38
06/03/2008,09:19:00,33280,33295,33275,33285,41
06/03/2008,09:20:00,33290,33295,33285,33295,17
06/03/2008,09:21:00,33295,33315,33295,33300,90
06/03/2008,09:22:00,33305,33335,33305,33320,41
06/03/2008,09:23:00,33320,33320,33310,33315,27
06/03/2008,09:24:00,33315,33320,33315,33320,23
06/03/2008,09:25:00,33315,33320,33310,33315,26
06/03/2008,09:26:00,33315,33315,33280,33285,61
06/03/2008,09:27:00,33285,33295,33275,33280,38
06/03/2008,09:28:00,33275,33310,33260,33310,110
06/03/2008,09:29:00,33310,33330,33310,33325,50
06/03/2008,09:30:00,33315,33330,33305,33305,30
06/03/2008,09:31:00,33305,33345,33300,33330,66
06/03/2008,09:32:00,33330,33330,33310,33320,40
06/03/2008,09:33:00,33310,33315,33305,33305,32
06/03/2008,09:34:00,33305,33305,33250,33270,79
06/03/2008,09:35:00,33265,33275,33250,33255,64
06/03/2008,09:36:00,33255,33270,33240,33240,37
06/03/2008,09:37:00,33245,33260,33245,33260,28
06/03/2008,09:38:00,33265,33270,33255,33265,18
06/03/2008,09:39:00,33260,33260,33230,33240,53
06/03/2008,09:40:00,33235,33260,33230,33260,36
06/03/2008,09:41:00,33260,33280,33245,33245,56
06/03/2008,09:42:00,33250,33270,33250,33260,34
06/03/2008,09:43:00,33260,33260,33245,33250,29
06/03/2008,09:44:00,33250,33260,33250,33260,11
06/03/2008,09:45:00,33265,33280,33260,33280,33
06/03/2008,09:46:00,33285,33295,33285,33295,21
06/03/2008,09:47:00,33290,33290,33265,33270,27
06/03/2008,09:48:00,33265,33280,33255,33265,20
06/03/2008,09:49:00,33280,33290,33280,33290,31
06/03/2008,09:50:00,33290,33290,33270,33275,11
06/03/2008,09:51:00,33275,33275,33245,33245,39
06/03/2008,09:52:00,33240,33240,33210,33225,55
06/03/2008,09:53:00,33230,33235,33230,33230,6
06/03/2008,09:54:00,33235,33235,33195,33215,76
06/03/2008,09:55:00,33215,33215,33195,33200,25
06/03/2008,09:56:00,33195,33205,33195,33200,16
06/03/2008,09:57:00,33195,33220,33195,33220,30
06/03/2008,09:58:00,33215,33215,33175,33185,85
06/03/2008,09:59:00,33185,33195,33170,33195,53
06/03/2008,10:00:00,33190,33210,33180,33200,69
06/03/2008,10:01:00,33200,33210,33200,33210,12
06/03/2008,10:02:00,33210,33220,33210,33220,19
06/03/2008,10:03:00,33220,33220,33210,33215,12
06/03/2008,10:04:00,33215,33225,33215,33225,18
06/03/2008,10:05:00,33225,33245,33220,33220,34
06/03/2008,10:06:00,33220,33220,33185,33190,29
06/03/2008,10:07:00,33200,33215,33195,33200,18
06/03/2008,10:08:00,33190,33195,33180,33195,35
06/03/2008,10:09:00,33195,33200,33180,33190,13
06/03/2008,10:10:00,33190,33230,33190,33225,42
06/03/2008,10:11:00,33230,33230,33215,33225,10
06/03/2008,10:12:00,33230,33235,33225,33230,19
06/03/2008,10:13:00,33230,33235,33230,33235,12
06/03/2008,10:14:00,33230,33245,33230,33240,30
06/03/2008,10:15:00,33245,33270,33245,33260,45
06/03/2008,10:16:00,33260,33265,33240,33240,60
06/03/2008,10:17:00,33245,33245,33230,33235,26
06/03/2008,10:18:00,33235,33250,33235,33250,16
06/03/2008,10:19:00,33245,33280,33245,33270,55
06/03/2008,10:20:00,33270,33270,33245,33250,17
06/03/2008,10:21:00,33250,33250,33245,33245,5
06/03/2008,10:22:00,33250,33250,33240,33240,16
06/03/2008,10:23:00,33245,33250,33245,33250,4
06/03/2008,10:24:00,33250,33255,33250,33255,7
06/03/2008,10:25:00,33260,33280,33260,33270,12
06/03/2008,10:26:00,33270,33270,33250,33250,22
06/03/2008,10:27:00,33245,33245,33230,33230,38
06/03/2008,10:28:00,33240,33240,33220,33225,37
06/03/2008,10:29:00,33225,33225,33225,33225,4
06/03/2008,10:30:00,33230,33230,33225,33230,7
06/03/2008,10:31:00,33230,33260,33225,33255,22
06/03/2008,10:32:00,33250,33280,33245,33265,86
06/03/2008,10:33:00,33255,33260,33255,33260,4
06/03/2008,10:34:00,33255,33260,33250,33255,7
06/03/2008,10:35:00,33240,33250,33240,33250,3
06/03/2008,10:36:00,33255,33255,33245,33245,6
06/03/2008,10:37:00,33240,33240,33240,33240,1
06/03/2008,10:38:00,33245,33245,33225,33225,11
06/03/2008,10:39:00,33230,33230,33230,33230,6
06/03/2008,10:40:00,33220,33230,33205,33205,46
06/03/2008,10:41:00,33210,33225,33195,33195,26
06/03/2008,10:42:00,33200,33205,33195,33200,20
06/03/2008,10:43:00,33195,33205,33195,33195,10
06/03/2008,10:44:00,33205,33210,33200,33210,10
06/03/2008,10:45:00,33210,33225,33210,33215,7
06/03/2008,10:46:00,33215,33215,33215,33215,1
06/03/2008,10:47:00,33215,33215,33195,33195,13
06/03/2008,10:48:00,33195,33195,33165,33170,90
06/03/2008,10:49:00,33170,33170,33130,33135,154
06/03/2008,10:50:00,33135,33135,33120,33135,44
06/03/2008,10:51:00,33135,33135,33115,33130,61
06/03/2008,10:52:00,33125,33165,33125,33145,72
06/03/2008,10:53:00,33145,33145,33130,33130,15
06/03/2008,10:54:00,33135,33135,33115,33120,56
06/03/2008,10:55:00,33120,33125,33105,33125,40
06/03/2008,10:56:00,33125,33145,33125,33140,53
06/03/2008,10:57:00,33140,33140,33125,33125,24
06/03/2008,10:58:00,33125,33140,33115,33115,21
06/03/2008,10:59:00,33110,33135,33110,33135,33
06/03/2008,11:00:00,33125,33130,33095,33100,102
06/03/2008,11:01:00,33100,33105,33075,33090,93
06/03/2008,11:02:00,33090,33115,33085,33110,71
06/03/2008,11:03:00,33105,33115,33095,33100,33
06/03/2008,11:04:00,33095,33125,33080,33120,49
06/03/2008,11:05:00,33115,33120,33105,33110,25
06/03/2008,11:06:00,33105,33105,33090,33100,14
06/03/2008,11:07:00,33090,33095,33090,33095,7
06/03/2008,11:08:00,33100,33125,33100,33120,12
06/03/2008,11:09:00,33125,33125,33120,33120,21
06/03/2008,11:10:00,33125,33130,33125,33125,9
06/03/2008,11:11:00,33120,33130,33120,33125,21
06/03/2008,11:12:00,33130,33140,33130,33135,22
06/03/2008,11:13:00,33140,33140,33130,33130,15
06/03/2008,11:14:00,33125,33130,33125,33130,8
06/03/2008,11:15:00,33130,33130,33120,33120,11
06/03/2008,11:16:00,33120,33120,33100,33115,27
06/03/2008,11:17:00,33115,33125,33115,33125,19
06/03/2008,11:18:00,33140,33145,33135,33135,19
06/03/2008,11:19:00,33140,33145,33140,33145,11
06/03/2008,11:20:00,33145,33155,33145,33155,14
06/03/2008,11:21:00,33150,33150,33140,33140,2
06/03/2008,11:22:00,33150,33175,33150,33165,25
06/03/2008,11:23:00,33165,33170,33165,33165,15
06/03/2008,11:24:00,33165,33165,33150,33150,17
06/03/2008,11:25:00,33150,33155,33145,33150,8
06/03/2008,11:26:00,33145,33160,33145,33160,14
06/03/2008,11:27:00,33165,33195,33165,33190,32
06/03/2008,11:28:00,33195,33195,33170,33175,34
06/03/2008,11:29:00,33180,33185,33180,33180,7
06/03/2008,11:30:00,33180,33200,33180,33190,33
06/03/2008,11:31:00,33190,33190,33180,33185,11
06/03/2008,11:32:00,33185,33185,33170,33170,13
06/03/2008,11:33:00,33170,33175,33165,33165,3
06/03/2008,11:34:00,33165,33170,33160,33170,7
06/03/2008,11:35:00,33160,33170,33155,33165,28
06/03/2008,11:36:00,33165,33180,33165,33175,11
06/03/2008,11:37:00,33180,33190,33180,33185,14
06/03/2008,11:38:00,33185,33185,33185,33185,9
06/03/2008,11:39:00,33190,33195,33185,33190,23
06/03/2008,11:40:00,33190,33190,33185,33185,4
06/03/2008,11:41:00,33180,33215,33180,33210,43
06/03/2008,11:42:00,33210,33245,33210,33230,75
06/03/2008,11:43:00,33230,33240,33220,33230,46
06/03/2008,11:44:00,33225,33235,33225,33230,9
06/03/2008,11:45:00,33225,33230,33210,33215,31
06/03/2008,11:46:00,33215,33215,33210,33215,3
06/03/2008,11:47:00,33215,33220,33210,33210,17
06/03/2008,11:48:00,33205,33205,33195,33195,24
06/03/2008,11:49:00,33200,33205,33195,33195,20
06/03/2008,11:50:00,33195,33195,33185,33195,22
06/03/2008,11:51:00,33190,33190,33180,33180,10
06/03/2008,11:52:00,33180,33180,33175,33180,8
06/03/2008,11:53:00,33175,33175,33170,33170,12
06/03/2008,11:54:00,33165,33185,33165,33185,29
06/03/2008,11:55:00,33185,33185,33185,33185,9
06/03/2008,11:56:00,33185,33195,33180,33195,23
06/03/2008,11:57:00,33195,33215,33195,33210,17
06/03/2008,11:58:00,33210,33215,33200,33205,15
06/03/2008,11:59:00,33205,33225,33205,33225,11
06/03/2008,12:00:00,33225,33225,33205,33215,19
06/03/2008,12:01:00,33220,33240,33220,33230,21
06/03/2008,12:02:00,33230,33235,33230,33235,13
06/03/2008,12:03:00,33230,33235,33225,33230,4
06/03/2008,12:04:00,33230,33235,33225,33225,16
06/03/2008,12:05:00,33220,33225,33220,33225,5
06/03/2008,12:06:00,33220,33220,33220,33220,3
06/03/2008,12:07:00,33220,33220,33205,33205,12
06/03/2008,12:08:00,33205,33205,33195,33195,20
06/03/2008,12:09:00,33195,33195,33190,33190,9
06/03/2008,12:10:00,33190,33195,33190,33195,7
06/03/2008,12:11:00,33195,33195,33190,33190,9
06/03/2008,12:12:00,33195,33215,33195,33215,15
06/03/2008,12:13:00,33220,33235,33215,33230,21
06/03/2008,12:14:00,33230,33265,33230,33240,116
06/03/2008,12:15:00,33235,33240,33220,33240,44
06/03/2008,12:16:00,33240,33255,33240,33255,14
06/03/2008,12:17:00,33255,33275,33240,33270,40
06/03/2008,12:18:00,33270,33280,33270,33270,9
06/03/2008,12:19:00,33270,33270,33250,33255,15
06/03/2008,12:20:00,33260,33270,33260,33270,4
06/03/2008,12:21:00,33265,33265,33265,33265,8
06/03/2008,12:22:00,33260,33280,33255,33275,32
06/03/2008,12:23:00,33265,33270,33265,33270,4
06/03/2008,12:24:00,33270,33270,33270,33270,5
06/03/2008,12:26:00,33265,33275,33265,33275,3
06/03/2008,12:27:00,33270,33270,33270,33270,7
06/03/2008,12:28:00,33270,33275,33270,33275,2
06/03/2008,12:29:00,33270,33270,33270,33270,7
06/03/2008,12:30:00,33270,33275,33270,33275,4
06/03/2008,12:31:00,33265,33265,33265,33265,1
06/03/2008,12:32:00,33265,33265,33265,33265,1
06/03/2008,12:33:00,33265,33270,33265,33270,8
06/03/2008,12:34:00,33265,33265,33265,33265,1
06/03/2008,12:35:00,33265,33265,33260,33260,5
06/03/2008,12:36:00,33260,33260,33255,33260,8
06/03/2008,12:37:00,33255,33255,33250,33255,13
06/03/2008,12:38:00,33250,33255,33250,33255,4
06/03/2008,12:40:00,33265,33270,33265,33270,9
06/03/2008,12:41:00,33265,33290,33265,33280,20
06/03/2008,12:42:00,33280,33295,33280,33295,7
06/03/2008,12:43:00,33295,33295,33285,33290,8
06/03/2008,12:44:00,33285,33285,33280,33280,7
06/03/2008,12:45:00,33280,33285,33280,33280,5
06/03/2008,12:46:00,33275,33285,33275,33280,10
06/03/2008,12:49:00,33290,33305,33290,33305,37
06/03/2008,12:50:00,33305,33310,33300,33305,23
06/03/2008,12:51:00,33310,33310,33305,33305,16
06/03/2008,12:52:00,33305,33305,33300,33300,2
06/03/2008,12:53:00,33300,33305,33300,33305,5
06/03/2008,12:54:00,33305,33310,33305,33310,4
06/03/2008,12:55:00,33305,33310,33305,33310,28
06/03/2008,12:56:00,33310,33330,33310,33320,57
06/03/2008,12:57:00,33315,33315,33270,33275,37
06/03/2008,12:58:00,33275,33285,33275,33285,8
06/03/2008,12:59:00,33290,33290,33285,33285,6
06/03/2008,13:00:00,33275,33275,33250,33270,15
06/03/2008,13:01:00,33275,33280,33270,33270,14
06/03/2008,13:02:00,33255,33265,33250,33265,16
06/03/2008,13:03:00,33265,33265,33265,33265,3
06/03/2008,13:04:00,33260,33260,33250,33250,12
06/03/2008,13:05:00,33250,33265,33250,33265,14
06/03/2008,13:06:00,33270,33270,33260,33265,13
06/03/2008,13:07:00,33265,33270,33265,33265,7
06/03/2008,13:08:00,33265,33265,33265,33265,1
06/03/2008,13:09:00,33260,33265,33260,33260,4
06/03/2008,13:12:00,33270,33280,33265,33275,21
06/03/2008,13:13:00,33280,33300,33280,33295,45
06/03/2008,13:14:00,33295,33300,33290,33300,6
06/03/2008,13:15:00,33300,33300,33300,33300,5
06/03/2008,13:16:00,33300,33300,33285,33290,12
06/03/2008,13:17:00,33290,33295,33285,33285,15
06/03/2008,13:18:00,33290,33295,33290,33295,2
06/03/2008,13:19:00,33285,33285,33250,33255,33
06/03/2008,13:20:00,33255,33255,33250,33250,13
06/03/2008,13:21:00,33250,33250,33245,33245,2
06/03/2008,13:22:00,33250,33260,33250,33260,4
06/03/2008,13:24:00,33260,33260,33250,33250,6
06/03/2008,13:25:00,33250,33250,33250,33250,1
06/03/2008,13:26:00,33245,33250,33235,33250,28
06/03/2008,13:27:00,33245,33245,33225,33235,19
06/03/2008,13:28:00,33230,33235,33230,33230,4
06/03/2008,13:29:00,33235,33235,33230,33230,5
06/03/2008,13:30:00,33230,33230,33210,33210,13
06/03/2008,13:31:00,33205,33210,33195,33200,16
06/03/2008,13:32:00,33200,33200,33195,33200,6
06/03/2008,13:33:00,33205,33215,33205,33215,9
06/03/2008,13:34:00,33220,33220,33215,33215,3
06/03/2008,13:35:00,33225,33225,33220,33220,3
06/03/2008,13:37:00,33215,33220,33215,33220,3
06/03/2008,13:38:00,33225,33250,33225,33250,33
06/03/2008,13:39:00,33250,33265,33250,33255,21
06/03/2008,13:40:00,33255,33255,33250,33250,3
06/03/2008,13:41:00,33255,33285,33255,33270,31
06/03/2008,13:42:00,33265,33280,33265,33265,17
06/03/2008,13:43:00,33265,33265,33250,33250,14
06/03/2008,13:44:00,33245,33260,33245,33255,5
06/03/2008,13:45:00,33260,33260,33200,33215,30
06/03/2008,13:46:00,33215,33215,33195,33210,31
06/03/2008,13:47:00,33200,33200,33165,33170,50
06/03/2008,13:48:00,33170,33170,33150,33150,37
06/03/2008,13:49:00,33150,33160,33135,33160,39
06/03/2008,13:50:00,33160,33190,33160,33175,46
06/03/2008,13:51:00,33185,33185,33165,33180,9
06/03/2008,13:52:00,33175,33175,33155,33155,21
06/03/2008,13:53:00,33150,33150,33130,33150,34
06/03/2008,13:54:00,33150,33160,33145,33160,9
06/03/2008,13:55:00,33165,33170,33155,33160,12
06/03/2008,13:56:00,33165,33175,33160,33170,12
06/03/2008,13:57:00,33180,33210,33180,33205,32
06/03/2008,13:58:00,33205,33210,33180,33180,10
06/03/2008,13:59:00,33185,33190,33185,33190,7
06/03/2008,14:00:00,33190,33200,33185,33185,7
06/03/2008,14:01:00,33190,33205,33190,33200,13
06/03/2008,14:02:00,33210,33210,33180,33180,11
06/03/2008,14:03:00,33175,33180,33175,33180,6
06/03/2008,14:04:00,33180,33190,33160,33160,13
06/03/2008,14:05:00,33160,33170,33150,33155,15
06/03/2008,14:06:00,33155,33155,33135,33145,20
06/03/2008,14:07:00,33155,33155,33150,33150,9
06/03/2008,14:08:00,33145,33165,33145,33155,10
06/03/2008,14:09:00,33170,33185,33170,33185,11
06/03/2008,14:10:00,33185,33185,33170,33170,9
06/03/2008,14:13:00,33165,33165,33165,33165,2
06/03/2008,14:14:00,33170,33180,33165,33165,8
06/03/2008,14:15:00,33160,33160,33150,33150,4
06/03/2008,14:16:00,33160,33165,33155,33155,13
06/03/2008,14:17:00,33165,33175,33160,33160,7
06/03/2008,14:18:00,33160,33160,33155,33160,3
06/03/2008,14:19:00,33155,33180,33155,33175,6
06/03/2008,14:20:00,33165,33165,33075,33075,159
06/03/2008,14:21:00,33075,33095,33045,33080,141
06/03/2008,14:22:00,33080,33090,33035,33075,102
06/03/2008,14:23:00,33070,33075,33055,33075,22
06/03/2008,14:24:00,33075,33085,33055,33060,32
06/03/2008,14:25:00,33055,33095,33040,33090,60
06/03/2008,14:26:00,33085,33095,33065,33065,21
06/03/2008,14:27:00,33075,33080,33055,33070,33
06/03/2008,14:28:00,33080,33090,33075,33075,28
06/03/2008,14:29:00,33075,33075,33060,33070,29
06/03/2008,14:30:00,33070,33150,33030,33060,150
06/03/2008,14:31:00,33055,33100,33040,33085,49
06/03/2008,14:32:00,33090,33090,33070,33070,23
06/03/2008,14:33:00,33070,33085,33070,33085,35
06/03/2008,14:34:00,33085,33095,33075,33095,27
06/03/2008,14:35:00,33090,33090,33085,33090,6
06/03/2008,14:36:00,33095,33105,33085,33095,16
06/03/2008,14:37:00,33090,33090,33075,33080,27
06/03/2008,14:38:00,33080,33080,33050,33060,67
06/03/2008,14:39:00,33060,33085,33060,33085,26
06/03/2008,14:40:00,33080,33080,33065,33065,25
06/03/2008,14:41:00,33075,33090,33070,33090,22
06/03/2008,14:42:00,33085,33095,33085,33095,18
06/03/2008,14:43:00,33085,33095,33065,33070,21
06/03/2008,14:44:00,33070,33080,33055,33075,24
06/03/2008,14:45:00,33075,33075,33070,33075,56
06/03/2008,14:46:00,33075,33090,33075,33085,33
06/03/2008,14:47:00,33080,33080,33070,33070,31
06/03/2008,14:48:00,33075,33075,33060,33060,13
06/03/2008,14:49:00,33070,33075,33065,33065,22
06/03/2008,14:50:00,33070,33075,33060,33060,17
06/03/2008,14:51:00,33065,33065,33035,33055,38
06/03/2008,14:52:00,33055,33055,33040,33040,28
06/03/2008,14:53:00,33045,33045,33030,33035,38
06/03/2008,14:54:00,33040,33045,33030,33035,21
06/03/2008,14:55:00,33045,33045,32995,33005,157
06/03/2008,14:56:00,33005,33005,32955,32955,110
06/03/2008,14:57:00,32965,32975,32940,32955,111
06/03/2008,14:58:00,32960,32985,32960,32980,27
06/03/2008,14:59:00,32980,32985,32975,32975,14
06/03/2008,15:00:00,32970,32975,32965,32970,21
06/03/2008,15:01:00,32970,32985,32965,32980,20
06/03/2008,15:02:00,32985,32995,32980,32990,14
06/03/2008,15:03:00,32995,33045,32985,33045,73
06/03/2008,15:04:00,33035,33055,33030,33035,41
06/03/2008,15:05:00,33040,33050,33040,33040,33
06/03/2008,15:06:00,33045,33055,33030,33030,31
06/03/2008,15:07:00,33030,33035,33010,33025,36
06/03/2008,15:08:00,33020,33030,33010,33010,25
06/03/2008,15:09:00,33010,33070,32995,33050,70
06/03/2008,15:10:00,33050,33050,33020,33030,30
06/03/2008,15:11:00,33030,33035,33020,33035,9
06/03/2008,15:12:00,33035,33040,33020,33020,15
06/03/2008,15:13:00,33035,33040,33030,33040,8
06/03/2008,15:14:00,33040,33045,33035,33035,21
06/03/2008,15:15:00,33040,33045,33030,33045,10
06/03/2008,15:16:00,33045,33045,33030,33035,14
06/03/2008,15:17:00,33035,33055,33035,33055,16
06/03/2008,15:18:00,33045,33050,33040,33050,14
06/03/2008,15:19:00,33050,33060,33050,33060,15
06/03/2008,15:20:00,33060,33090,33060,33090,27
06/03/2008,15:21:00,33090,33140,33080,33135,55
06/03/2008,15:22:00,33150,33175,33130,33145,72
06/03/2008,15:23:00,33140,33140,33120,33120,22
06/03/2008,15:24:00,33125,33135,33115,33125,16
06/03/2008,15:25:00,33115,33120,33080,33080,31
06/03/2008,15:26:00,33100,33110,33100,33105,3
06/03/2008,15:27:00,33100,33100,33080,33090,17
06/03/2008,15:28:00,33090,33105,33085,33100,23
06/03/2008,15:29:00,33100,33100,33080,33085,21
06/03/2008,15:30:00,33085,33130,33085,33120,30
06/03/2008,15:31:00,33130,33140,33105,33110,38
06/03/2008,15:32:00,33110,33110,33085,33095,18
06/03/2008,15:33:00,33090,33090,33035,33035,61
06/03/2008,15:34:00,33055,33055,33030,33035,52
06/03/2008,15:35:00,33045,33050,33020,33020,33
06/03/2008,15:36:00,33020,33040,33015,33040,28
06/03/2008,15:37:00,33030,33035,33000,33000,48
06/03/2008,15:38:00,33010,33045,33005,33035,31
06/03/2008,15:39:00,33040,33040,33025,33025,17
06/03/2008,15:40:00,33040,33045,33010,33015,52
06/03/2008,15:41:00,33020,33030,33010,33025,38
06/03/2008,15:42:00,33020,33040,33015,33025,44
06/03/2008,15:43:00,33025,33025,33005,33020,31
06/03/2008,15:44:00,33025,33055,33025,33055,31
06/03/2008,15:45:00,33055,33055,33040,33045,20
06/03/2008,15:46:00,33050,33070,33045,33070,14
06/03/2008,15:47:00,33075,33095,33045,33060,74
06/03/2008,15:48:00,33055,33075,33055,33070,33
06/03/2008,15:49:00,33070,33080,33050,33050,26
06/03/2008,15:50:00,33055,33070,33025,33025,65
06/03/2008,15:51:00,33025,33035,33015,33035,26
06/03/2008,15:52:00,33035,33035,33010,33010,12
06/03/2008,15:53:00,33020,33065,33020,33060,32
06/03/2008,15:54:00,33055,33070,33055,33060,13
06/03/2008,15:55:00,33060,33065,33050,33050,11
06/03/2008,15:56:00,33040,33040,33010,33015,24
06/03/2008,15:57:00,33010,33010,32960,32965,64
06/03/2008,15:58:00,32960,32965,32925,32960,103
06/03/2008,15:59:00,32970,33000,32965,33000,55
06/03/2008,16:00:00,33010,33010,32850,32880,244
06/03/2008,16:01:00,32865,32900,32855,32895,87
06/03/2008,16:02:00,32895,32910,32880,32880,97
06/03/2008,16:03:00,32880,32880,32800,32825,298
06/03/2008,16:04:00,32825,32835,32805,32820,150
06/03/2008,16:05:00,32830,32830,32810,32820,122
06/03/2008,16:06:00,32815,32825,32800,32820,119
06/03/2008,16:07:00,32820,32845,32815,32845,121
06/03/2008,16:08:00,32845,32845,32825,32830,55
06/03/2008,16:09:00,32830,32855,32820,32820,67
06/03/2008,16:10:00,32810,32845,32805,32835,45
06/03/2008,16:11:00,32845,32855,32840,32855,32
06/03/2008,16:12:00,32855,32905,32855,32885,101
06/03/2008,16:13:00,32880,32895,32875,32890,53
06/03/2008,16:14:00,32895,32900,32875,32900,42
06/03/2008,16:15:00,32895,32920,32890,32915,70
06/03/2008,16:16:00,32915,32920,32890,32900,52
06/03/2008,16:17:00,32900,32915,32890,32905,28
06/03/2008,16:18:00,32910,32910,32880,32885,45
06/03/2008,16:19:00,32880,32885,32840,32840,50
06/03/2008,16:20:00,32850,32890,32845,32875,84
06/03/2008,16:21:00,32880,32915,32875,32910,37
06/03/2008,16:22:00,32915,32935,32905,32925,57
06/03/2008,16:23:00,32930,32955,32930,32945,50
06/03/2008,16:24:00,32935,32960,32925,32925,68
06/03/2008,16:25:00,32920,32935,32905,32930,41
06/03/2008,16:26:00,32930,32935,32920,32935,36
06/03/2008,16:27:00,32930,32930,32915,32915,28
06/03/2008,16:28:00,32915,32935,32910,32935,55
06/03/2008,16:29:00,32925,32935,32885,32895,55
06/03/2008,16:30:00,32910,32910,32895,32905,35
06/03/2008,16:31:00,32905,32905,32870,32880,55
06/03/2008,16:32:00,32880,32915,32875,32915,64
06/03/2008,16:33:00,32910,32940,32905,32930,40
06/03/2008,16:34:00,32920,32945,32920,32940,68
06/03/2008,16:35:00,32935,32955,32920,32920,42
06/03/2008,16:36:00,32925,32930,32920,32920,10
06/03/2008,16:37:00,32910,32920,32900,32915,25
06/03/2008,16:38:00,32915,32925,32915,32925,2
06/03/2008,16:39:00,32925,32930,32880,32890,58
06/03/2008,16:40:00,32880,32885,32870,32875,31
06/03/2008,16:41:00,32875,32880,32845,32850,49
06/03/2008,16:42:00,32850,32855,32840,32845,61
06/03/2008,16:43:00,32840,32875,32820,32865,87
06/03/2008,16:44:00,32865,32885,32845,32875,28
06/03/2008,16:45:00,32885,32920,32885,32895,64
06/03/2008,16:46:00,32895,32900,32885,32885,26
06/03/2008,16:47:00,32890,32895,32850,32860,47
06/03/2008,16:48:00,32855,32890,32855,32885,48
06/03/2008,16:49:00,32895,32905,32890,32890,28
06/03/2008,16:50:00,32895,32930,32895,32920,18
06/03/2008,16:51:00,32920,32920,32890,32890,19
06/03/2008,16:52:00,32890,32905,32850,32855,45
06/03/2008,16:53:00,32860,32870,32855,32860,34
06/03/2008,16:54:00,32865,32890,32865,32870,29
06/03/2008,16:55:00,32885,32915,32885,32915,26
06/03/2008,16:56:00,32915,32920,32900,32900,37
06/03/2008,16:57:00,32900,32910,32885,32910,28
06/03/2008,16:58:00,32915,32925,32900,32900,43
06/03/2008,16:59:00,32895,32915,32895,32900,44
06/03/2008,17:00:00,32905,32920,32895,32910,30
06/03/2008,17:01:00,32910,32920,32900,32905,50
06/03/2008,17:02:00,32900,32910,32865,32865,56
06/03/2008,17:03:00,32865,32890,32865,32890,18
06/03/2008,17:04:00,32875,32875,32835,32850,68
06/03/2008,17:05:00,32855,32855,32830,32845,56
06/03/2008,17:06:00,32840,32840,32820,32840,51
06/03/2008,17:07:00,32845,32860,32835,32840,23
06/03/2008,17:08:00,32850,32860,32845,32860,13
06/03/2008,17:09:00,32860,32860,32845,32850,15
06/03/2008,17:10:00,32845,32845,32835,32835,12
06/03/2008,17:11:00,32845,32880,32845,32880,23
06/03/2008,17:12:00,32880,32880,32835,32835,51
06/03/2008,17:13:00,32835,32840,32830,32830,19
06/03/2008,17:14:00,32840,32840,32815,32820,21
06/03/2008,17:15:00,32815,32830,32815,32825,47
06/03/2008,17:16:00,32820,32825,32795,32805,128
06/03/2008,17:17:00,32805,32810,32790,32800,89
06/03/2008,17:18:00,32795,32825,32795,32825,51
06/03/2008,17:19:00,32815,32825,32810,32825,25
06/03/2008,17:20:00,32830,32865,32830,32850,66
06/03/2008,17:21:00,32850,32855,32835,32850,43
06/03/2008,17:22:00,32835,32870,32835,32860,91
06/03/2008,17:23:00,32860,32860,32840,32860,19
06/03/2008,17:24:00,32860,32865,32845,32860,46
06/03/2008,17:25:00,32865,32890,32850,32850,64
06/03/2008,17:26:00,32850,32890,32835,32890,128
06/03/2008,17:27:00,32890,32920,32890,32905,103
06/03/2008,17:28:00,32905,32905,32880,32895,56
06/03/2008,17:29:00,32890,32900,32865,32885,100
06/03/2008,17:30:00,32875,32895,32855,32875,81
06/03/2008,17:31:00,32875,32890,32875,32885,30
06/03/2008,17:32:00,32890,32900,32880,32895,28
06/03/2008,17:33:00,32895,32900,32880,32880,16
06/03/2008,17:34:00,32885,32890,32875,32875,25
06/03/2008,17:35:00,32880,32880,32860,32860,25
06/03/2008,17:36:00,32870,32885,32865,32885,17
06/03/2008,17:37:00,32885,32900,32885,32900,17
06/03/2008,17:38:00,32900,32920,32900,32920,32
06/03/2008,17:39:00,32920,32960,32920,32950,38