DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/03/2008,17:29:00,32255,32255,32210,32235,158
07/03/2008,17:30:00,32235,32240,32210,32220,73
07/03/2008,17:31:00,32220,32230,32210,32225,86
07/03/2008,17:32:00,32225,32245,32215,32230,32
07/03/2008,17:33:00,32235,32250,32220,32250,34
07/03/2008,17:34:00,32240,32245,32230,32230,29
07/03/2008,17:35:00,32225,32250,32220,32235,63
07/03/2008,17:36:00,32230,32250,32230,32250,66
07/03/2008,17:37:00,32250,32255,32245,32255,23
07/03/2008,17:38:00,32255,32265,32250,32265,48
07/03/2008,17:39:00,32265,32265,32240,32240,64
10/03/2008,09:00:00,32210,32245,32130,32175,113
10/03/2008,09:01:00,32170,32185,32130,32145,135
10/03/2008,09:02:00,32135,32150,32105,32115,69
10/03/2008,09:03:00,32110,32150,32100,32150,46
10/03/2008,09:04:00,32150,32160,32135,32135,62
10/03/2008,09:05:00,32140,32155,32140,32140,30
10/03/2008,09:06:00,32140,32140,32130,32130,44
10/03/2008,09:07:00,32125,32135,32115,32120,48
10/03/2008,09:08:00,32120,32160,32120,32150,73
10/03/2008,09:09:00,32150,32170,32145,32170,55
10/03/2008,09:10:00,32165,32215,32165,32215,62
10/03/2008,09:11:00,32215,32230,32210,32215,36
10/03/2008,09:12:00,32215,32235,32210,32210,42
10/03/2008,09:13:00,32210,32210,32190,32195,48
10/03/2008,09:14:00,32200,32200,32185,32190,37
10/03/2008,09:15:00,32195,32240,32195,32230,35
10/03/2008,09:16:00,32240,32265,32240,32255,41
10/03/2008,09:17:00,32260,32265,32245,32245,45
10/03/2008,09:18:00,32245,32255,32240,32245,28
10/03/2008,09:19:00,32240,32245,32230,32230,12
10/03/2008,09:20:00,32225,32225,32205,32205,15
10/03/2008,09:21:00,32205,32210,32200,32200,16
10/03/2008,09:22:00,32205,32235,32200,32220,45
10/03/2008,09:23:00,32220,32250,32220,32245,34
10/03/2008,09:24:00,32250,32260,32245,32250,22
10/03/2008,09:25:00,32255,32260,32230,32235,23
10/03/2008,09:26:00,32230,32245,32200,32200,50
10/03/2008,09:27:00,32195,32205,32180,32195,71
10/03/2008,09:28:00,32195,32195,32170,32170,18
10/03/2008,09:29:00,32170,32170,32135,32140,61
10/03/2008,09:30:00,32135,32135,32110,32115,77
10/03/2008,09:31:00,32120,32135,32120,32120,27
10/03/2008,09:32:00,32115,32125,32110,32120,27
10/03/2008,09:33:00,32125,32135,32120,32135,42
10/03/2008,09:34:00,32140,32170,32130,32170,70
10/03/2008,09:35:00,32170,32175,32145,32160,79
10/03/2008,09:36:00,32160,32160,32145,32150,20
10/03/2008,09:37:00,32155,32155,32130,32130,11
10/03/2008,09:38:00,32130,32130,32080,32095,112
10/03/2008,09:39:00,32085,32105,32075,32085,58
10/03/2008,09:40:00,32080,32100,32080,32100,34
10/03/2008,09:41:00,32100,32100,32055,32065,122
10/03/2008,09:42:00,32065,32070,32045,32045,55
10/03/2008,09:43:00,32040,32060,32025,32030,80
10/03/2008,09:44:00,32035,32050,32025,32050,45
10/03/2008,09:45:00,32045,32050,32035,32045,39
10/03/2008,09:46:00,32045,32070,32040,32065,40
10/03/2008,09:47:00,32065,32070,32045,32060,55
10/03/2008,09:48:00,32060,32070,32060,32065,29
10/03/2008,09:49:00,32070,32090,32060,32090,49
10/03/2008,09:50:00,32085,32085,32045,32055,48
10/03/2008,09:51:00,32060,32060,32050,32055,8
10/03/2008,09:52:00,32050,32055,32045,32055,13
10/03/2008,09:53:00,32050,32055,32045,32050,13
10/03/2008,09:54:00,32045,32045,31990,32010,103
10/03/2008,09:55:00,32015,32015,32000,32010,29
10/03/2008,09:56:00,32005,32010,31990,32010,65
10/03/2008,09:57:00,32005,32015,31970,31970,49
10/03/2008,09:58:00,31970,32000,31970,31985,34
10/03/2008,09:59:00,31985,32020,31970,32015,43
10/03/2008,10:00:00,32020,32040,31980,31985,117
10/03/2008,10:01:00,31975,32010,31965,32010,104
10/03/2008,10:02:00,32015,32030,31950,31950,86
10/03/2008,10:03:00,31955,32000,31950,32000,96
10/03/2008,10:04:00,32000,32000,31960,31970,38
10/03/2008,10:05:00,31970,31985,31955,31980,52
10/03/2008,10:06:00,31990,32005,31985,32005,64
10/03/2008,10:07:00,32000,32010,31980,31980,43
10/03/2008,10:08:00,31980,32010,31980,32000,19
10/03/2008,10:09:00,31990,31995,31960,31975,29
10/03/2008,10:10:00,31980,31980,31940,31955,52
10/03/2008,10:11:00,31960,31975,31955,31970,32
10/03/2008,10:12:00,31975,31985,31970,31980,17
10/03/2008,10:13:00,31965,31990,31955,31990,27
10/03/2008,10:14:00,31985,31990,31970,31990,13
10/03/2008,10:15:00,31980,31990,31975,31985,14
10/03/2008,10:16:00,31980,31995,31975,31995,17
10/03/2008,10:17:00,32000,32025,31995,32015,50
10/03/2008,10:18:00,32015,32020,32000,32000,21
10/03/2008,10:19:00,32000,32040,32000,32035,50
10/03/2008,10:20:00,32040,32055,32040,32055,34
10/03/2008,10:21:00,32060,32060,32035,32060,130
10/03/2008,10:22:00,32060,32065,32055,32065,44
10/03/2008,10:23:00,32065,32075,32055,32070,32
10/03/2008,10:24:00,32070,32115,32070,32110,93
10/03/2008,10:25:00,32110,32115,32100,32100,43
10/03/2008,10:26:00,32110,32110,32090,32090,10
10/03/2008,10:27:00,32085,32100,32085,32090,13
10/03/2008,10:28:00,32085,32090,32085,32085,8
10/03/2008,10:29:00,32085,32085,32075,32085,19
10/03/2008,10:30:00,32090,32090,32075,32090,22
10/03/2008,10:31:00,32095,32115,32095,32110,26
10/03/2008,10:32:00,32110,32115,32100,32110,37
10/03/2008,10:33:00,32110,32135,32110,32130,74
10/03/2008,10:34:00,32130,32130,32090,32095,24
10/03/2008,10:35:00,32095,32095,32090,32090,3
10/03/2008,10:36:00,32085,32085,32065,32065,32
10/03/2008,10:37:00,32065,32065,32060,32065,14
10/03/2008,10:38:00,32060,32060,32045,32060,17
10/03/2008,10:39:00,32060,32060,32045,32050,14
10/03/2008,10:40:00,32055,32060,32050,32055,16
10/03/2008,10:41:00,32060,32060,32050,32060,10
10/03/2008,10:42:00,32065,32070,32055,32055,18
10/03/2008,10:43:00,32065,32080,32055,32070,13
10/03/2008,10:44:00,32075,32095,32075,32080,15
10/03/2008,10:45:00,32085,32090,32085,32085,5
10/03/2008,10:46:00,32080,32085,32080,32080,7
10/03/2008,10:47:00,32085,32085,32075,32075,15
10/03/2008,10:48:00,32080,32085,32080,32085,5
10/03/2008,10:49:00,32080,32105,32080,32105,24
10/03/2008,10:50:00,32100,32100,32080,32085,13
10/03/2008,10:51:00,32090,32095,32085,32095,7
10/03/2008,10:52:00,32100,32125,32100,32115,63
10/03/2008,10:53:00,32115,32120,32100,32110,21
10/03/2008,10:54:00,32105,32105,32080,32090,24
10/03/2008,10:55:00,32090,32095,32085,32090,7
10/03/2008,10:56:00,32090,32090,32060,32070,71
10/03/2008,10:57:00,32065,32065,32055,32055,17
10/03/2008,10:58:00,32050,32050,32030,32040,28
10/03/2008,10:59:00,32040,32040,32020,32020,23
10/03/2008,11:00:00,32020,32035,32020,32030,21
10/03/2008,11:01:00,32030,32030,32010,32020,25
10/03/2008,11:02:00,32020,32025,32020,32025,9
10/03/2008,11:03:00,32030,32035,32030,32030,6
10/03/2008,11:04:00,32040,32060,32040,32050,71
10/03/2008,11:05:00,32045,32065,32045,32060,8
10/03/2008,11:06:00,32055,32060,32050,32050,16
10/03/2008,11:07:00,32050,32055,32040,32040,38
10/03/2008,11:08:00,32050,32055,32050,32050,9
10/03/2008,11:09:00,32045,32065,32045,32060,25
10/03/2008,11:10:00,32060,32070,32060,32065,7
10/03/2008,11:11:00,32070,32070,32065,32070,10
10/03/2008,11:12:00,32070,32085,32070,32085,26
10/03/2008,11:13:00,32090,32100,32085,32085,14
10/03/2008,11:14:00,32085,32085,32070,32075,12
10/03/2008,11:15:00,32075,32080,32040,32040,28
10/03/2008,11:16:00,32045,32050,32040,32045,12
10/03/2008,11:17:00,32045,32050,32045,32050,15
10/03/2008,11:18:00,32050,32050,32040,32045,6
10/03/2008,11:19:00,32045,32045,32045,32045,1
10/03/2008,11:20:00,32045,32060,32045,32055,17
10/03/2008,11:21:00,32055,32065,32055,32060,6
10/03/2008,11:22:00,32060,32060,32060,32060,2
10/03/2008,11:23:00,32055,32055,32050,32050,7
10/03/2008,11:24:00,32050,32050,32045,32050,13
10/03/2008,11:25:00,32050,32060,32050,32060,7
10/03/2008,11:26:00,32060,32065,32060,32060,8
10/03/2008,11:27:00,32055,32055,32045,32045,5
10/03/2008,11:28:00,32045,32060,32035,32055,36
10/03/2008,11:29:00,32065,32065,32060,32065,12
10/03/2008,11:30:00,32065,32065,32030,32040,12
10/03/2008,11:31:00,32045,32045,32040,32040,15
10/03/2008,11:32:00,32050,32075,32045,32070,20
10/03/2008,11:33:00,32075,32105,32070,32105,37
10/03/2008,11:34:00,32105,32110,32090,32105,40
10/03/2008,11:35:00,32110,32115,32110,32115,15
10/03/2008,11:36:00,32115,32140,32105,32135,47
10/03/2008,11:37:00,32135,32155,32125,32135,57
10/03/2008,11:38:00,32140,32140,32120,32125,43
10/03/2008,11:39:00,32130,32130,32110,32110,18
10/03/2008,11:40:00,32105,32115,32105,32115,15
10/03/2008,11:41:00,32110,32120,32110,32115,7
10/03/2008,11:42:00,32115,32115,32110,32110,8
10/03/2008,11:43:00,32110,32125,32110,32120,34
10/03/2008,11:44:00,32125,32125,32120,32125,19
10/03/2008,11:45:00,32120,32130,32115,32125,10
10/03/2008,11:46:00,32125,32135,32120,32130,42
10/03/2008,11:47:00,32135,32205,32135,32180,84
10/03/2008,11:48:00,32180,32190,32180,32185,19
10/03/2008,11:49:00,32185,32220,32185,32200,74
10/03/2008,11:50:00,32200,32205,32190,32190,38
10/03/2008,11:51:00,32185,32200,32185,32190,29
10/03/2008,11:52:00,32185,32200,32185,32195,16
10/03/2008,11:53:00,32190,32205,32185,32205,28
10/03/2008,11:54:00,32210,32220,32210,32220,30
10/03/2008,11:55:00,32225,32240,32220,32225,29
10/03/2008,11:56:00,32220,32240,32215,32240,30
10/03/2008,11:57:00,32235,32235,32215,32215,26
10/03/2008,11:58:00,32220,32245,32210,32240,36
10/03/2008,11:59:00,32230,32240,32230,32240,6
10/03/2008,12:00:00,32240,32250,32225,32245,45
10/03/2008,12:01:00,32240,32265,32240,32260,75
10/03/2008,12:02:00,32255,32270,32245,32250,36
10/03/2008,12:03:00,32250,32260,32245,32250,30
10/03/2008,12:04:00,32255,32265,32255,32265,5
10/03/2008,12:05:00,32270,32285,32265,32270,64
10/03/2008,12:06:00,32265,32270,32255,32260,24
10/03/2008,12:07:00,32260,32265,32255,32260,9
10/03/2008,12:08:00,32260,32275,32260,32265,15
10/03/2008,12:09:00,32265,32270,32260,32270,5
10/03/2008,12:10:00,32270,32270,32265,32270,21
10/03/2008,12:11:00,32265,32285,32255,32255,70
10/03/2008,12:12:00,32250,32270,32250,32270,17
10/03/2008,12:13:00,32270,32285,32270,32280,20
10/03/2008,12:14:00,32275,32290,32270,32280,71
10/03/2008,12:15:00,32280,32295,32275,32290,43
10/03/2008,12:16:00,32280,32300,32280,32300,46
10/03/2008,12:17:00,32300,32310,32290,32305,35
10/03/2008,12:18:00,32300,32310,32300,32310,19
10/03/2008,12:19:00,32305,32315,32300,32315,20
10/03/2008,12:20:00,32315,32320,32305,32320,88
10/03/2008,12:21:00,32315,32355,32315,32350,107
10/03/2008,12:22:00,32350,32350,32335,32340,36
10/03/2008,12:23:00,32340,32340,32325,32325,20
10/03/2008,12:24:00,32320,32330,32315,32315,13
10/03/2008,12:25:00,32315,32325,32290,32290,69
10/03/2008,12:26:00,32295,32300,32295,32300,37
10/03/2008,12:27:00,32295,32300,32295,32295,40
10/03/2008,12:28:00,32300,32310,32300,32310,6
10/03/2008,12:29:00,32305,32310,32305,32305,6
10/03/2008,12:30:00,32310,32310,32295,32305,13
10/03/2008,12:31:00,32310,32310,32275,32275,50
10/03/2008,12:32:00,32280,32280,32255,32255,45
10/03/2008,12:33:00,32250,32270,32245,32270,28
10/03/2008,12:34:00,32270,32270,32260,32260,6
10/03/2008,12:35:00,32265,32265,32260,32260,4
10/03/2008,12:36:00,32265,32265,32240,32245,29
10/03/2008,12:37:00,32250,32255,32245,32250,8
10/03/2008,12:38:00,32250,32250,32245,32245,4
10/03/2008,12:39:00,32245,32245,32245,32245,2
10/03/2008,12:40:00,32250,32255,32245,32255,16
10/03/2008,12:41:00,32260,32265,32255,32255,9
10/03/2008,12:42:00,32260,32260,32255,32255,13
10/03/2008,12:43:00,32250,32255,32245,32245,4
10/03/2008,12:44:00,32250,32270,32250,32265,14
10/03/2008,12:45:00,32260,32270,32255,32265,7
10/03/2008,12:46:00,32265,32275,32250,32260,17
10/03/2008,12:47:00,32260,32260,32245,32245,8
10/03/2008,12:48:00,32245,32255,32245,32255,16
10/03/2008,12:49:00,32250,32250,32245,32245,7
10/03/2008,12:50:00,32240,32240,32235,32240,15
10/03/2008,12:51:00,32240,32240,32235,32235,9
10/03/2008,12:52:00,32230,32235,32195,32205,58
10/03/2008,12:53:00,32210,32220,32195,32210,43
10/03/2008,12:54:00,32210,32210,32200,32200,13
10/03/2008,12:55:00,32195,32195,32170,32175,31
10/03/2008,12:56:00,32175,32185,32175,32175,13
10/03/2008,12:57:00,32180,32185,32180,32180,5
10/03/2008,12:58:00,32180,32190,32180,32185,8
10/03/2008,12:59:00,32185,32185,32185,32185,1
10/03/2008,13:00:00,32190,32195,32180,32190,7
10/03/2008,13:01:00,32185,32200,32180,32185,19
10/03/2008,13:02:00,32180,32195,32175,32185,17
10/03/2008,13:03:00,32175,32190,32160,32185,33
10/03/2008,13:04:00,32175,32175,32175,32175,1
10/03/2008,13:05:00,32185,32185,32170,32170,32
10/03/2008,13:06:00,32160,32170,32160,32170,4
10/03/2008,13:07:00,32175,32175,32170,32175,6
10/03/2008,13:08:00,32180,32200,32180,32195,21
10/03/2008,13:09:00,32205,32215,32205,32210,9
10/03/2008,13:10:00,32210,32215,32210,32215,10
10/03/2008,13:11:00,32210,32215,32205,32215,4
10/03/2008,13:12:00,32220,32220,32210,32220,8
10/03/2008,13:13:00,32215,32215,32205,32205,7
10/03/2008,13:14:00,32210,32215,32210,32215,2
10/03/2008,13:15:00,32220,32230,32220,32230,12
10/03/2008,13:16:00,32235,32235,32230,32230,10
10/03/2008,13:17:00,32230,32230,32225,32225,4
10/03/2008,13:18:00,32230,32235,32210,32210,7
10/03/2008,13:19:00,32220,32220,32220,32220,2
10/03/2008,13:20:00,32215,32215,32180,32195,27
10/03/2008,13:21:00,32205,32210,32205,32210,4
10/03/2008,13:22:00,32220,32220,32220,32220,1
10/03/2008,13:23:00,32210,32210,32205,32205,11
10/03/2008,13:24:00,32200,32205,32200,32205,2
10/03/2008,13:25:00,32210,32210,32210,32210,1
10/03/2008,13:26:00,32210,32225,32210,32225,14
10/03/2008,13:27:00,32230,32240,32230,32235,6
10/03/2008,13:28:00,32235,32235,32230,32230,2
10/03/2008,13:29:00,32235,32235,32235,32235,1
10/03/2008,13:30:00,32230,32265,32225,32260,52
10/03/2008,13:31:00,32245,32285,32240,32260,64
10/03/2008,13:32:00,32260,32265,32235,32235,31
10/03/2008,13:33:00,32250,32250,32245,32245,4
10/03/2008,13:34:00,32245,32245,32245,32245,3
10/03/2008,13:35:00,32245,32245,32235,32235,7
10/03/2008,13:36:00,32235,32235,32220,32235,15
10/03/2008,13:37:00,32240,32245,32240,32240,9
10/03/2008,13:38:00,32230,32230,32230,32230,4
10/03/2008,13:39:00,32230,32230,32225,32225,6
10/03/2008,13:40:00,32215,32215,32200,32200,20
10/03/2008,13:41:00,32200,32200,32190,32190,9
10/03/2008,13:42:00,32205,32210,32200,32205,6
10/03/2008,13:43:00,32205,32230,32205,32230,6
10/03/2008,13:45:00,32235,32245,32235,32240,10
10/03/2008,13:46:00,32245,32245,32240,32240,4
10/03/2008,13:47:00,32245,32255,32235,32240,11
10/03/2008,13:48:00,32245,32245,32240,32240,4
10/03/2008,13:49:00,32230,32235,32230,32235,8
10/03/2008,13:50:00,32245,32270,32245,32270,32
10/03/2008,13:51:00,32265,32290,32265,32280,40
10/03/2008,13:52:00,32285,32300,32280,32295,45
10/03/2008,13:53:00,32285,32290,32280,32285,15
10/03/2008,13:54:00,32290,32305,32290,32300,32
10/03/2008,13:55:00,32300,32305,32300,32305,9
10/03/2008,13:56:00,32310,32315,32285,32285,33
10/03/2008,13:57:00,32285,32295,32285,32295,10
10/03/2008,13:58:00,32280,32295,32280,32295,14
10/03/2008,13:59:00,32290,32295,32285,32285,4
10/03/2008,14:00:00,32290,32295,32290,32295,5
10/03/2008,14:01:00,32300,32345,32300,32325,88
10/03/2008,14:02:00,32330,32335,32320,32335,18
10/03/2008,14:03:00,32340,32345,32335,32340,70
10/03/2008,14:04:00,32330,32335,32320,32320,14
10/03/2008,14:05:00,32325,32325,32320,32320,5
10/03/2008,14:06:00,32320,32320,32310,32315,8
10/03/2008,14:07:00,32315,32315,32280,32280,20
10/03/2008,14:08:00,32290,32300,32290,32300,22
10/03/2008,14:09:00,32295,32305,32295,32300,3
10/03/2008,14:10:00,32305,32305,32300,32305,8
10/03/2008,14:11:00,32305,32305,32305,32305,3
10/03/2008,14:12:00,32295,32305,32290,32305,5
10/03/2008,14:13:00,32305,32315,32305,32305,14
10/03/2008,14:14:00,32305,32305,32285,32290,9
10/03/2008,14:15:00,32290,32300,32290,32300,5
10/03/2008,14:16:00,32290,32295,32290,32295,2
10/03/2008,14:17:00,32295,32320,32295,32320,7
10/03/2008,14:18:00,32305,32310,32305,32310,3
10/03/2008,14:19:00,32310,32310,32305,32305,6
10/03/2008,14:20:00,32300,32305,32300,32305,4
10/03/2008,14:21:00,32310,32315,32310,32315,12
10/03/2008,14:22:00,32320,32320,32315,32320,8
10/03/2008,14:23:00,32315,32315,32310,32310,4
10/03/2008,14:24:00,32305,32305,32305,32305,2
10/03/2008,14:25:00,32310,32320,32310,32315,10
10/03/2008,14:26:00,32310,32325,32310,32325,6
10/03/2008,14:27:00,32315,32315,32290,32300,31
10/03/2008,14:28:00,32295,32300,32290,32300,3
10/03/2008,14:29:00,32305,32310,32300,32300,9
10/03/2008,14:30:00,32305,32315,32300,32300,7
10/03/2008,14:31:00,32305,32305,32295,32300,22
10/03/2008,14:32:00,32290,32290,32265,32270,30
10/03/2008,14:33:00,32265,32265,32240,32250,24
10/03/2008,14:34:00,32245,32270,32235,32260,35
10/03/2008,14:35:00,32260,32280,32255,32265,88
10/03/2008,14:36:00,32265,32265,32250,32250,14
10/03/2008,14:37:00,32260,32260,32235,32235,28
10/03/2008,14:38:00,32240,32245,32225,32230,32
10/03/2008,14:39:00,32230,32270,32225,32255,98
10/03/2008,14:40:00,32255,32255,32235,32255,34
10/03/2008,14:41:00,32260,32260,32230,32240,11
10/03/2008,14:42:00,32235,32235,32205,32220,34
10/03/2008,14:43:00,32220,32235,32215,32230,20
10/03/2008,14:44:00,32245,32260,32230,32250,35
10/03/2008,14:45:00,32245,32245,32220,32240,24
10/03/2008,14:46:00,32240,32255,32240,32255,7
10/03/2008,14:47:00,32265,32270,32235,32260,58
10/03/2008,14:48:00,32245,32255,32245,32245,6
10/03/2008,14:49:00,32245,32245,32225,32225,11
10/03/2008,14:50:00,32225,32225,32210,32220,26
10/03/2008,14:51:00,32220,32225,32205,32225,16
10/03/2008,14:52:00,32210,32210,32175,32190,49
10/03/2008,14:53:00,32190,32205,32175,32200,61
10/03/2008,14:54:00,32210,32215,32200,32200,15
10/03/2008,14:55:00,32210,32220,32210,32220,7
10/03/2008,14:56:00,32210,32210,32175,32175,40
10/03/2008,14:57:00,32190,32220,32180,32210,24
10/03/2008,14:58:00,32215,32225,32205,32205,13
10/03/2008,14:59:00,32220,32260,32215,32255,37
10/03/2008,15:00:00,32260,32290,32245,32280,40
10/03/2008,15:01:00,32280,32280,32255,32255,26
10/03/2008,15:02:00,32265,32275,32255,32275,20
10/03/2008,15:03:00,32270,32285,32260,32260,25
10/03/2008,15:04:00,32260,32265,32225,32235,23
10/03/2008,15:05:00,32240,32255,32230,32230,12
10/03/2008,15:06:00,32225,32225,32190,32200,81
10/03/2008,15:07:00,32200,32215,32190,32190,29
10/03/2008,15:08:00,32205,32220,32190,32215,34
10/03/2008,15:09:00,32195,32220,32190,32195,38
10/03/2008,15:10:00,32190,32215,32185,32205,37
10/03/2008,15:11:00,32210,32220,32195,32220,30
10/03/2008,15:12:00,32220,32225,32210,32210,20
10/03/2008,15:13:00,32220,32225,32205,32210,17
10/03/2008,15:14:00,32215,32230,32215,32225,9
10/03/2008,15:15:00,32230,32265,32230,32250,33
10/03/2008,15:16:00,32240,32240,32195,32210,38
10/03/2008,15:17:00,32200,32225,32195,32220,53
10/03/2008,15:18:00,32205,32210,32190,32210,19
10/03/2008,15:19:00,32200,32200,32170,32185,44
10/03/2008,15:20:00,32190,32190,32170,32185,22
10/03/2008,15:21:00,32190,32195,32175,32175,16
10/03/2008,15:22:00,32180,32195,32180,32180,13
10/03/2008,15:23:00,32180,32190,32165,32170,12
10/03/2008,15:24:00,32160,32175,32160,32175,15
10/03/2008,15:25:00,32180,32185,32155,32185,32
10/03/2008,15:26:00,32180,32205,32175,32200,31
10/03/2008,15:27:00,32205,32205,32180,32180,42
10/03/2008,15:28:00,32185,32195,32180,32190,19
10/03/2008,15:29:00,32180,32205,32175,32205,27
10/03/2008,15:30:00,32210,32225,32200,32225,38
10/03/2008,15:31:00,32225,32245,32225,32245,17
10/03/2008,15:32:00,32235,32240,32230,32230,10
10/03/2008,15:33:00,32225,32240,32225,32240,14
10/03/2008,15:34:00,32230,32250,32225,32230,29
10/03/2008,15:35:00,32235,32240,32225,32240,6
10/03/2008,15:36:00,32240,32260,32235,32260,29
10/03/2008,15:37:00,32265,32270,32220,32220,50
10/03/2008,15:38:00,32225,32235,32200,32200,44
10/03/2008,15:39:00,32195,32230,32195,32230,45
10/03/2008,15:40:00,32235,32240,32215,32235,15
10/03/2008,15:41:00,32240,32240,32210,32215,16
10/03/2008,15:42:00,32225,32230,32185,32210,29
10/03/2008,15:43:00,32205,32210,32190,32195,6
10/03/2008,15:44:00,32195,32215,32195,32215,6
10/03/2008,15:45:00,32215,32250,32200,32245,36
10/03/2008,15:46:00,32255,32260,32245,32250,50
10/03/2008,15:47:00,32245,32250,32240,32250,12
10/03/2008,15:48:00,32245,32265,32240,32265,28
10/03/2008,15:49:00,32270,32270,32235,32235,36
10/03/2008,15:50:00,32230,32240,32220,32240,29
10/03/2008,15:51:00,32245,32250,32235,32240,12
10/03/2008,15:52:00,32235,32250,32225,32250,35
10/03/2008,15:53:00,32245,32255,32230,32230,20
10/03/2008,15:54:00,32230,32240,32220,32230,21
10/03/2008,15:55:00,32245,32245,32225,32230,16
10/03/2008,15:56:00,32225,32230,32200,32225,36
10/03/2008,15:57:00,32235,32235,32220,32235,10
10/03/2008,15:58:00,32225,32225,32185,32190,34
10/03/2008,15:59:00,32190,32195,32185,32190,28
10/03/2008,16:00:00,32195,32200,32190,32200,19
10/03/2008,16:01:00,32205,32210,32200,32205,4
10/03/2008,16:02:00,32200,32250,32195,32225,46
10/03/2008,16:03:00,32235,32235,32200,32215,33
10/03/2008,16:04:00,32215,32230,32210,32225,10
10/03/2008,16:05:00,32225,32230,32225,32225,9
10/03/2008,16:06:00,32220,32225,32215,32225,14
10/03/2008,16:07:00,32220,32220,32160,32165,100
10/03/2008,16:08:00,32165,32180,32155,32165,39
10/03/2008,16:09:00,32165,32165,32150,32165,30
10/03/2008,16:10:00,32160,32175,32155,32170,23
10/03/2008,16:11:00,32175,32195,32175,32180,23
10/03/2008,16:12:00,32185,32190,32175,32175,13
10/03/2008,16:13:00,32190,32190,32125,32130,62
10/03/2008,16:14:00,32120,32155,32115,32145,44
10/03/2008,16:15:00,32155,32155,32140,32150,16
10/03/2008,16:16:00,32150,32160,32120,32125,50
10/03/2008,16:17:00,32125,32125,32105,32125,47
10/03/2008,16:18:00,32120,32120,32080,32090,62
10/03/2008,16:19:00,32085,32095,32085,32090,22
10/03/2008,16:20:00,32085,32090,32035,32040,85
10/03/2008,16:21:00,32040,32060,32040,32055,53
10/03/2008,16:22:00,32055,32070,31990,32005,120
10/03/2008,16:23:00,32015,32020,31990,32000,73
10/03/2008,16:24:00,32000,32005,31965,31975,90
10/03/2008,16:25:00,31975,32010,31960,31990,76
10/03/2008,16:26:00,31985,31990,31970,31980,71
10/03/2008,16:27:00,31970,31970,31915,31955,235
10/03/2008,16:28:00,31955,31965,31935,31935,52
10/03/2008,16:29:00,31935,31940,31920,31935,42
10/03/2008,16:30:00,31930,31945,31915,31920,48
10/03/2008,16:31:00,31935,31935,31910,31910,52
10/03/2008,16:32:00,31905,31905,31865,31875,131
10/03/2008,16:33:00,31880,31900,31880,31895,58
10/03/2008,16:34:00,31885,31895,31870,31880,58
10/03/2008,16:35:00,31885,31895,31880,31895,32
10/03/2008,16:36:00,31895,31915,31890,31905,52
10/03/2008,16:37:00,31905,31915,31905,31910,41
10/03/2008,16:38:00,31910,31915,31880,31885,59
10/03/2008,16:39:00,31880,31890,31865,31870,49
10/03/2008,16:40:00,31875,31880,31870,31875,72
10/03/2008,16:41:00,31880,31885,31870,31885,43
10/03/2008,16:42:00,31875,31890,31855,31870,104
10/03/2008,16:43:00,31870,31880,31865,31880,36
10/03/2008,16:44:00,31875,31875,31845,31860,66
10/03/2008,16:45:00,31865,31875,31860,31875,31
10/03/2008,16:46:00,31870,31880,31870,31875,17
10/03/2008,16:47:00,31870,31870,31855,31865,62
10/03/2008,16:48:00,31865,31870,31860,31870,17
10/03/2008,16:49:00,31870,31900,31870,31885,90
10/03/2008,16:50:00,31880,31890,31880,31885,49
10/03/2008,16:51:00,31885,31890,31880,31890,32
10/03/2008,16:52:00,31890,31910,31890,31905,99
10/03/2008,16:53:00,31905,31920,31900,31900,70
10/03/2008,16:54:00,31905,31905,31885,31890,29
10/03/2008,16:55:00,31885,31890,31880,31885,37
10/03/2008,16:56:00,31890,31890,31865,31865,28
10/03/2008,16:57:00,31870,31900,31860,31890,31
10/03/2008,16:58:00,31895,31900,31885,31885,40
10/03/2008,16:59:00,31890,31890,31880,31885,19
10/03/2008,17:00:00,31885,31890,31870,31875,62
10/03/2008,17:01:00,31870,31870,31815,31815,108
10/03/2008,17:02:00,31815,31815,31740,31755,289
10/03/2008,17:03:00,31760,31770,31735,31740,103
10/03/2008,17:04:00,31735,31750,31700,31705,169
10/03/2008,17:05:00,31700,31730,31680,31730,161
10/03/2008,17:06:00,31725,31730,31705,31725,73
10/03/2008,17:07:00,31725,31735,31710,31720,79
10/03/2008,17:08:00,31725,31725,31695,31710,56
10/03/2008,17:09:00,31710,31760,31710,31760,72
10/03/2008,17:10:00,31765,31805,31760,31780,100
10/03/2008,17:11:00,31780,31840,31780,31830,103
10/03/2008,17:12:00,31810,31830,31800,31810,148
10/03/2008,17:13:00,31805,31820,31795,31810,72
10/03/2008,17:14:00,31810,31825,31800,31810,52
10/03/2008,17:15:00,31810,31830,31760,31770,119
10/03/2008,17:16:00,31775,31790,31770,31775,49
10/03/2008,17:17:00,31780,31810,31780,31800,82
10/03/2008,17:18:00,31800,31830,31795,31820,77
10/03/2008,17:19:00,31820,31835,31810,31825,83
10/03/2008,17:20:00,31820,31905,31815,31880,120
10/03/2008,17:21:00,31890,31900,31870,31900,63
10/03/2008,17:22:00,31900,31915,31875,31885,97
10/03/2008,17:23:00,31885,31890,31860,31860,85
10/03/2008,17:24:00,31860,31860,31845,31845,97
10/03/2008,17:25:00,31845,31845,31810,31810,36
10/03/2008,17:26:00,31825,31835,31820,31820,88
10/03/2008,17:27:00,31825,31880,31825,31860,96
10/03/2008,17:28:00,31860,31865,31840,31850,91
10/03/2008,17:29:00,31835,31875,31835,31855,87
10/03/2008,17:30:00,31855,31865,31840,31855,94
10/03/2008,17:31:00,31855,31860,31835,31855,148
10/03/2008,17:32:00,31855,31865,31835,31845,57
10/03/2008,17:33:00,31840,31865,31840,31860,17
10/03/2008,17:34:00,31860,31890,31860,31865,118
10/03/2008,17:35:00,31870,31890,31865,31890,30
10/03/2008,17:36:00,31895,31920,31895,31895,58
10/03/2008,17:37:00,31895,31910,31890,31905,24
10/03/2008,17:38:00,31905,31930,31905,31930,38
10/03/2008,17:39:00,31925,31940,31900,31935,66