DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/03/2008,09:00:00,31940,31980,31895,31970,129
11/03/2008,09:01:00,31980,31980,31930,31955,113
11/03/2008,09:02:00,31950,31965,31945,31955,59
11/03/2008,09:03:00,31950,31990,31950,31990,68
11/03/2008,09:04:00,31980,31990,31980,31985,55
11/03/2008,09:05:00,31980,32020,31960,32020,114
11/03/2008,09:06:00,32025,32035,32010,32015,122
11/03/2008,09:07:00,32025,32035,32010,32035,96
11/03/2008,09:08:00,32035,32040,32025,32035,80
11/03/2008,09:09:00,32035,32040,32030,32035,35
11/03/2008,09:10:00,32035,32040,32030,32040,27
11/03/2008,09:11:00,32040,32050,32035,32045,57
11/03/2008,09:12:00,32045,32045,32035,32035,37
11/03/2008,09:13:00,32035,32035,32010,32020,99
11/03/2008,09:14:00,32020,32025,32000,32000,67
11/03/2008,09:15:00,32000,32010,31995,32010,39
11/03/2008,09:16:00,32000,32035,32000,32035,42
11/03/2008,09:17:00,32035,32035,32020,32020,47
11/03/2008,09:18:00,32020,32025,32015,32015,22
11/03/2008,09:19:00,32015,32025,32015,32020,45
11/03/2008,09:20:00,32015,32020,32010,32015,24
11/03/2008,09:21:00,32020,32020,31980,31980,42
11/03/2008,09:22:00,31980,31980,31955,31975,58
11/03/2008,09:23:00,31975,31975,31960,31975,32
11/03/2008,09:24:00,31965,31985,31965,31965,33
11/03/2008,09:25:00,31960,31960,31930,31935,39
11/03/2008,09:26:00,31940,31945,31910,31935,63
11/03/2008,09:27:00,31935,31945,31925,31935,50
11/03/2008,09:28:00,31935,31940,31930,31940,53
11/03/2008,09:29:00,31940,31965,31940,31955,34
11/03/2008,09:30:00,31955,31960,31950,31955,28
11/03/2008,09:31:00,31950,31960,31945,31955,38
11/03/2008,09:32:00,31955,31960,31950,31955,14
11/03/2008,09:33:00,31950,31970,31945,31970,37
11/03/2008,09:34:00,31970,31980,31965,31980,13
11/03/2008,09:35:00,31980,31980,31975,31975,8
11/03/2008,09:36:00,31980,31995,31980,31990,30
11/03/2008,09:37:00,31990,31990,31975,31985,49
11/03/2008,09:38:00,31985,31985,31985,31985,5
11/03/2008,09:39:00,31985,31985,31935,31935,32
11/03/2008,09:40:00,31930,31945,31915,31930,54
11/03/2008,09:41:00,31930,31935,31910,31910,30
11/03/2008,09:42:00,31905,31910,31880,31900,72
11/03/2008,09:43:00,31905,31905,31880,31905,63
11/03/2008,09:44:00,31900,31910,31900,31910,18
11/03/2008,09:45:00,31915,31915,31910,31915,24
11/03/2008,09:46:00,31910,31920,31905,31910,22
11/03/2008,09:47:00,31895,31910,31890,31905,13
11/03/2008,09:48:00,31900,31930,31900,31915,42
11/03/2008,09:49:00,31915,31930,31915,31920,21
11/03/2008,09:50:00,31920,31920,31905,31915,12
11/03/2008,09:51:00,31915,31920,31905,31920,16
11/03/2008,09:52:00,31920,31935,31910,31935,15
11/03/2008,09:53:00,31935,31960,31935,31960,54
11/03/2008,09:54:00,31960,31965,31940,31940,14
11/03/2008,09:55:00,31940,31950,31940,31940,16
11/03/2008,09:56:00,31940,31940,31930,31935,19
11/03/2008,09:57:00,31930,31930,31910,31910,17
11/03/2008,09:58:00,31915,31920,31895,31895,18
11/03/2008,09:59:00,31900,31900,31880,31880,23
11/03/2008,10:00:00,31880,31935,31875,31935,66
11/03/2008,10:01:00,31935,31960,31925,31945,49
11/03/2008,10:02:00,31950,31950,31930,31950,33
11/03/2008,10:03:00,31960,32000,31960,31985,82
11/03/2008,10:04:00,31990,31995,31990,31995,6
11/03/2008,10:05:00,31985,32010,31985,31995,22
11/03/2008,10:06:00,31990,32040,31990,32040,55
11/03/2008,10:07:00,32045,32050,32035,32035,93
11/03/2008,10:08:00,32035,32045,32030,32045,38
11/03/2008,10:09:00,32050,32060,32035,32035,172
11/03/2008,10:10:00,32030,32040,32030,32030,42
11/03/2008,10:11:00,32030,32040,32020,32020,31
11/03/2008,10:12:00,32020,32025,32020,32025,17
11/03/2008,10:13:00,32025,32030,32025,32025,23
11/03/2008,10:14:00,32025,32050,32025,32050,54
11/03/2008,10:15:00,32050,32060,32045,32055,55
11/03/2008,10:16:00,32055,32065,32050,32065,23
11/03/2008,10:17:00,32065,32070,32055,32060,50
11/03/2008,10:18:00,32065,32120,32060,32110,190
11/03/2008,10:19:00,32110,32130,32110,32115,80
11/03/2008,10:20:00,32115,32125,32095,32100,42
11/03/2008,10:21:00,32100,32100,32075,32075,32
11/03/2008,10:22:00,32075,32095,32070,32095,26
11/03/2008,10:23:00,32100,32115,32080,32115,56
11/03/2008,10:24:00,32115,32120,32105,32120,17
11/03/2008,10:25:00,32125,32135,32120,32120,33
11/03/2008,10:26:00,32120,32135,32120,32135,56
11/03/2008,10:27:00,32130,32130,32115,32120,33
11/03/2008,10:28:00,32125,32125,32100,32105,25
11/03/2008,10:29:00,32105,32105,32095,32105,51
11/03/2008,10:30:00,32110,32110,32090,32095,43
11/03/2008,10:31:00,32100,32135,32100,32130,49
11/03/2008,10:32:00,32125,32125,32100,32115,38
11/03/2008,10:33:00,32105,32110,32100,32100,28
11/03/2008,10:34:00,32100,32115,32095,32110,16
11/03/2008,10:35:00,32115,32115,32110,32110,10
11/03/2008,10:36:00,32110,32110,32110,32110,1
11/03/2008,10:37:00,32110,32110,32105,32105,13
11/03/2008,10:38:00,32105,32110,32085,32090,40
11/03/2008,10:39:00,32090,32095,32090,32090,10
11/03/2008,10:40:00,32090,32100,32085,32095,43
11/03/2008,10:41:00,32100,32100,32085,32090,22
11/03/2008,10:42:00,32090,32115,32090,32115,19
11/03/2008,10:43:00,32115,32175,32115,32170,139
11/03/2008,10:44:00,32165,32175,32150,32155,31
11/03/2008,10:45:00,32155,32155,32135,32140,33
11/03/2008,10:46:00,32140,32155,32135,32135,22
11/03/2008,10:47:00,32135,32140,32125,32125,21
11/03/2008,10:48:00,32130,32145,32130,32145,8
11/03/2008,10:49:00,32150,32165,32140,32140,46
11/03/2008,10:50:00,32140,32140,32140,32140,1
11/03/2008,10:51:00,32140,32140,32115,32125,41
11/03/2008,10:52:00,32125,32140,32125,32140,27
11/03/2008,10:53:00,32135,32145,32135,32145,15
11/03/2008,10:54:00,32150,32150,32140,32140,8
11/03/2008,10:55:00,32150,32155,32145,32145,7
11/03/2008,10:56:00,32140,32150,32135,32135,11
11/03/2008,10:57:00,32135,32140,32135,32135,7
11/03/2008,10:58:00,32145,32150,32145,32145,21
11/03/2008,10:59:00,32140,32140,32130,32130,35
11/03/2008,11:00:00,32145,32200,32145,32180,131
11/03/2008,11:01:00,32185,32190,32150,32165,47
11/03/2008,11:02:00,32165,32180,32165,32180,31
11/03/2008,11:03:00,32180,32205,32180,32185,68
11/03/2008,11:04:00,32190,32205,32190,32200,31
11/03/2008,11:05:00,32200,32210,32190,32200,34
11/03/2008,11:06:00,32200,32205,32190,32205,24
11/03/2008,11:07:00,32210,32215,32195,32210,23
11/03/2008,11:08:00,32200,32210,32180,32180,33
11/03/2008,11:09:00,32180,32180,32175,32180,13
11/03/2008,11:10:00,32175,32185,32170,32180,32
11/03/2008,11:11:00,32180,32180,32170,32175,19
11/03/2008,11:12:00,32175,32175,32120,32150,144
11/03/2008,11:13:00,32150,32150,32140,32145,11
11/03/2008,11:14:00,32140,32140,32120,32130,40
11/03/2008,11:15:00,32135,32160,32125,32150,42
11/03/2008,11:16:00,32145,32145,32135,32135,22
11/03/2008,11:17:00,32145,32145,32125,32135,38
11/03/2008,11:18:00,32125,32125,32105,32105,51
11/03/2008,11:19:00,32100,32115,32100,32105,19
11/03/2008,11:20:00,32100,32130,32100,32130,71
11/03/2008,11:21:00,32125,32125,32110,32110,21
11/03/2008,11:22:00,32120,32130,32120,32125,23
11/03/2008,11:23:00,32125,32130,32115,32115,11
11/03/2008,11:24:00,32120,32120,32105,32105,32
11/03/2008,11:25:00,32110,32115,32105,32110,19
11/03/2008,11:26:00,32110,32110,32090,32095,46
11/03/2008,11:27:00,32095,32110,32095,32110,21
11/03/2008,11:28:00,32115,32115,32095,32095,35
11/03/2008,11:29:00,32100,32100,32100,32100,5
11/03/2008,11:30:00,32100,32105,32075,32075,62
11/03/2008,11:31:00,32080,32095,32080,32090,18
11/03/2008,11:32:00,32085,32090,32075,32090,11
11/03/2008,11:33:00,32090,32095,32090,32090,6
11/03/2008,11:34:00,32095,32120,32095,32120,30
11/03/2008,11:35:00,32125,32125,32105,32115,58
11/03/2008,11:36:00,32115,32120,32105,32105,53
11/03/2008,11:37:00,32105,32105,32080,32085,22
11/03/2008,11:38:00,32085,32125,32075,32125,79
11/03/2008,11:39:00,32120,32125,32105,32105,15
11/03/2008,11:40:00,32105,32105,32090,32090,26
11/03/2008,11:41:00,32100,32105,32090,32105,27
11/03/2008,11:42:00,32100,32105,32090,32090,23
11/03/2008,11:43:00,32085,32090,32085,32090,4
11/03/2008,11:44:00,32090,32090,32080,32080,23
11/03/2008,11:45:00,32075,32080,32055,32070,50
11/03/2008,11:46:00,32075,32115,32075,32110,36
11/03/2008,11:47:00,32110,32130,32110,32115,51
11/03/2008,11:48:00,32110,32110,32110,32110,1
11/03/2008,11:49:00,32110,32125,32110,32125,16
11/03/2008,11:50:00,32115,32115,32100,32100,12
11/03/2008,11:51:00,32095,32105,32080,32105,26
11/03/2008,11:52:00,32105,32110,32095,32095,18
11/03/2008,11:53:00,32105,32115,32105,32110,17
11/03/2008,11:54:00,32115,32115,32105,32105,4
11/03/2008,11:55:00,32110,32115,32110,32115,3
11/03/2008,11:56:00,32120,32120,32120,32120,5
11/03/2008,11:57:00,32125,32150,32125,32140,41
11/03/2008,11:58:00,32140,32145,32125,32125,21
11/03/2008,11:59:00,32125,32145,32115,32145,28
11/03/2008,12:00:00,32140,32165,32135,32145,77
11/03/2008,12:01:00,32145,32170,32140,32170,28
11/03/2008,12:02:00,32165,32200,32160,32195,76
11/03/2008,12:03:00,32195,32200,32185,32200,83
11/03/2008,12:04:00,32195,32210,32190,32210,36
11/03/2008,12:05:00,32205,32210,32185,32185,35
11/03/2008,12:06:00,32185,32185,32175,32180,8
11/03/2008,12:07:00,32180,32185,32180,32180,7
11/03/2008,12:08:00,32180,32180,32175,32180,13
11/03/2008,12:09:00,32180,32195,32175,32195,20
11/03/2008,12:10:00,32200,32215,32200,32205,24
11/03/2008,12:11:00,32215,32220,32205,32215,17
11/03/2008,12:12:00,32215,32215,32205,32210,20
11/03/2008,12:13:00,32205,32205,32205,32205,9
11/03/2008,12:14:00,32205,32210,32200,32210,28
11/03/2008,12:15:00,32210,32220,32205,32210,42
11/03/2008,12:16:00,32210,32215,32195,32195,65
11/03/2008,12:17:00,32200,32200,32180,32180,36
11/03/2008,12:18:00,32185,32200,32185,32200,16
11/03/2008,12:19:00,32195,32200,32190,32195,9
11/03/2008,12:21:00,32200,32200,32175,32175,14
11/03/2008,12:22:00,32190,32190,32180,32180,8
11/03/2008,12:23:00,32175,32175,32165,32165,21
11/03/2008,12:24:00,32160,32160,32150,32160,28
11/03/2008,12:25:00,32155,32155,32150,32155,9
11/03/2008,12:26:00,32155,32175,32155,32165,19
11/03/2008,12:27:00,32175,32175,32175,32175,2
11/03/2008,12:28:00,32180,32180,32175,32175,4
11/03/2008,12:29:00,32180,32180,32180,32180,4
11/03/2008,12:30:00,32180,32195,32180,32195,11
11/03/2008,12:31:00,32190,32210,32190,32210,11
11/03/2008,12:32:00,32205,32215,32200,32215,17
11/03/2008,12:33:00,32210,32210,32200,32200,16
11/03/2008,12:34:00,32195,32205,32185,32205,9
11/03/2008,12:35:00,32215,32215,32190,32190,10
11/03/2008,12:36:00,32195,32210,32195,32210,8
11/03/2008,12:37:00,32200,32200,32200,32200,4
11/03/2008,12:38:00,32195,32195,32195,32195,3
11/03/2008,12:39:00,32200,32200,32200,32200,1
11/03/2008,12:40:00,32210,32210,32200,32200,4
11/03/2008,12:41:00,32190,32210,32185,32195,39
11/03/2008,12:42:00,32195,32195,32180,32190,36
11/03/2008,12:43:00,32180,32190,32180,32190,4
11/03/2008,12:45:00,32195,32205,32195,32205,6
11/03/2008,12:46:00,32205,32210,32205,32210,9
11/03/2008,12:47:00,32205,32205,32185,32190,22
11/03/2008,12:48:00,32185,32185,32185,32185,1
11/03/2008,12:49:00,32190,32195,32190,32195,8
11/03/2008,12:50:00,32195,32195,32185,32185,2
11/03/2008,12:51:00,32180,32180,32165,32175,15
11/03/2008,12:52:00,32175,32180,32165,32180,24
11/03/2008,12:53:00,32180,32180,32170,32180,15
11/03/2008,12:54:00,32175,32175,32170,32170,8
11/03/2008,12:55:00,32165,32165,32150,32150,13
11/03/2008,12:56:00,32145,32150,32145,32150,60
11/03/2008,12:57:00,32145,32145,32110,32125,41
11/03/2008,12:58:00,32130,32130,32125,32125,14
11/03/2008,12:59:00,32130,32140,32130,32135,16
11/03/2008,13:00:00,32135,32135,32125,32130,10
11/03/2008,13:01:00,32125,32125,32100,32110,45
11/03/2008,13:02:00,32110,32110,32100,32110,9
11/03/2008,13:03:00,32100,32100,32095,32100,17
11/03/2008,13:04:00,32100,32120,32090,32110,52
11/03/2008,13:05:00,32115,32115,32095,32100,21
11/03/2008,13:06:00,32100,32100,32100,32100,7
11/03/2008,13:07:00,32100,32105,32100,32100,11
11/03/2008,13:08:00,32105,32105,32095,32095,3
11/03/2008,13:09:00,32100,32115,32100,32110,25
11/03/2008,13:10:00,32120,32135,32110,32110,20
11/03/2008,13:11:00,32105,32115,32105,32105,4
11/03/2008,13:12:00,32110,32125,32110,32120,10
11/03/2008,13:13:00,32125,32130,32120,32120,16
11/03/2008,13:14:00,32120,32120,32110,32120,18
11/03/2008,13:15:00,32115,32125,32105,32125,12
11/03/2008,13:16:00,32120,32125,32115,32120,13
11/03/2008,13:17:00,32115,32120,32105,32110,13
11/03/2008,13:18:00,32110,32110,32110,32110,2
11/03/2008,13:19:00,32105,32105,32090,32100,11
11/03/2008,13:20:00,32100,32100,32085,32090,21
11/03/2008,13:21:00,32090,32090,32085,32090,3
11/03/2008,13:22:00,32090,32100,32090,32100,10
11/03/2008,13:23:00,32100,32115,32100,32110,62
11/03/2008,13:24:00,32115,32115,32110,32115,4
11/03/2008,13:25:00,32115,32115,32105,32105,6
11/03/2008,13:26:00,32100,32100,32100,32100,2
11/03/2008,13:27:00,32105,32105,32095,32100,21
11/03/2008,13:28:00,32100,32100,32100,32100,2
11/03/2008,13:29:00,32100,32105,32100,32105,3
11/03/2008,13:30:00,32110,32260,32110,32250,308
11/03/2008,13:31:00,32250,32295,32240,32270,279
11/03/2008,13:32:00,32270,32280,32230,32270,121
11/03/2008,13:33:00,32275,32320,32275,32305,151
11/03/2008,13:34:00,32310,32395,32305,32375,189
11/03/2008,13:35:00,32370,32375,32350,32355,110
11/03/2008,13:36:00,32350,32350,32315,32315,110
11/03/2008,13:37:00,32310,32345,32295,32325,86
11/03/2008,13:38:00,32325,32360,32310,32340,155
11/03/2008,13:39:00,32345,32380,32330,32370,89
11/03/2008,13:40:00,32370,32460,32370,32460,119
11/03/2008,13:41:00,32460,32510,32460,32485,137
11/03/2008,13:42:00,32490,32495,32450,32450,77
11/03/2008,13:43:00,32450,32490,32450,32490,62
11/03/2008,13:44:00,32490,32565,32490,32520,151
11/03/2008,13:45:00,32535,32580,32535,32575,119
11/03/2008,13:46:00,32580,32580,32500,32500,129
11/03/2008,13:47:00,32495,32560,32490,32555,99
11/03/2008,13:48:00,32550,32550,32500,32505,122
11/03/2008,13:49:00,32500,32520,32500,32520,40
11/03/2008,13:50:00,32520,32625,32520,32620,302
11/03/2008,13:51:00,32615,32655,32585,32650,254
11/03/2008,13:52:00,32645,32680,32620,32620,132
11/03/2008,13:53:00,32625,32625,32590,32610,113
11/03/2008,13:54:00,32620,32620,32585,32585,57
11/03/2008,13:55:00,32585,32610,32585,32600,46
11/03/2008,13:56:00,32595,32595,32575,32580,38
11/03/2008,13:57:00,32575,32575,32545,32565,47
11/03/2008,13:58:00,32565,32580,32550,32575,65
11/03/2008,13:59:00,32575,32615,32575,32615,78
11/03/2008,14:00:00,32615,32615,32585,32595,66
11/03/2008,14:01:00,32595,32625,32570,32620,134
11/03/2008,14:02:00,32625,32660,32615,32640,134
11/03/2008,14:03:00,32640,32650,32620,32630,55
11/03/2008,14:04:00,32635,32645,32620,32620,104
11/03/2008,14:05:00,32615,32645,32610,32640,29
11/03/2008,14:06:00,32650,32685,32640,32675,93
11/03/2008,14:07:00,32680,32700,32655,32690,162
11/03/2008,14:08:00,32685,32725,32675,32700,117
11/03/2008,14:09:00,32715,32725,32690,32710,74
11/03/2008,14:10:00,32715,32750,32695,32710,154
11/03/2008,14:11:00,32710,32715,32690,32710,53
11/03/2008,14:12:00,32710,32710,32655,32665,62
11/03/2008,14:13:00,32665,32670,32640,32650,48
11/03/2008,14:14:00,32650,32650,32615,32630,66
11/03/2008,14:15:00,32630,32640,32605,32615,140
11/03/2008,14:16:00,32620,32660,32620,32660,61
11/03/2008,14:17:00,32650,32660,32630,32630,19
11/03/2008,14:18:00,32625,32630,32615,32615,38
11/03/2008,14:19:00,32610,32620,32610,32620,24
11/03/2008,14:20:00,32615,32625,32605,32610,42
11/03/2008,14:21:00,32605,32610,32600,32610,31
11/03/2008,14:22:00,32610,32610,32590,32590,34
11/03/2008,14:23:00,32595,32645,32595,32640,59
11/03/2008,14:24:00,32645,32650,32640,32640,53
11/03/2008,14:25:00,32645,32650,32630,32640,34
11/03/2008,14:26:00,32635,32650,32630,32650,34
11/03/2008,14:27:00,32645,32675,32645,32665,73
11/03/2008,14:28:00,32655,32670,32645,32660,44
11/03/2008,14:29:00,32660,32660,32645,32660,20
11/03/2008,14:30:00,32655,32670,32640,32670,27
11/03/2008,14:31:00,32665,32695,32660,32695,43
11/03/2008,14:32:00,32700,32710,32690,32710,42
11/03/2008,14:33:00,32700,32715,32690,32710,53
11/03/2008,14:34:00,32705,32705,32660,32685,80
11/03/2008,14:35:00,32680,32705,32675,32680,69
11/03/2008,14:36:00,32680,32705,32665,32670,83
11/03/2008,14:37:00,32665,32675,32660,32665,28
11/03/2008,14:38:00,32660,32665,32645,32665,34
11/03/2008,14:39:00,32670,32695,32670,32685,59
11/03/2008,14:40:00,32690,32730,32690,32705,88
11/03/2008,14:41:00,32715,32715,32665,32670,73
11/03/2008,14:42:00,32675,32680,32660,32680,54
11/03/2008,14:43:00,32680,32695,32660,32680,70
11/03/2008,14:44:00,32680,32710,32680,32700,37
11/03/2008,14:45:00,32705,32725,32680,32680,62
11/03/2008,14:46:00,32680,32680,32655,32675,111
11/03/2008,14:47:00,32670,32670,32655,32660,58
11/03/2008,14:48:00,32655,32660,32640,32655,88
11/03/2008,14:49:00,32660,32680,32655,32665,57
11/03/2008,14:50:00,32670,32680,32650,32650,52
11/03/2008,14:51:00,32655,32670,32655,32655,16
11/03/2008,14:52:00,32650,32655,32640,32645,20
11/03/2008,14:53:00,32645,32645,32620,32630,37
11/03/2008,14:54:00,32630,32640,32615,32630,48
11/03/2008,14:55:00,32630,32635,32610,32610,23
11/03/2008,14:56:00,32610,32620,32605,32620,38
11/03/2008,14:57:00,32625,32650,32625,32625,60
11/03/2008,14:58:00,32630,32635,32615,32630,40
11/03/2008,14:59:00,32635,32640,32595,32595,44
11/03/2008,15:00:00,32600,32605,32590,32600,33
11/03/2008,15:01:00,32605,32625,32605,32610,17
11/03/2008,15:02:00,32610,32610,32580,32585,37
11/03/2008,15:03:00,32585,32600,32575,32580,22
11/03/2008,15:04:00,32570,32575,32560,32575,19
11/03/2008,15:05:00,32570,32595,32570,32590,27
11/03/2008,15:06:00,32595,32605,32570,32580,65
11/03/2008,15:07:00,32580,32600,32580,32600,52
11/03/2008,15:08:00,32595,32615,32590,32610,48
11/03/2008,15:09:00,32615,32620,32605,32610,65
11/03/2008,15:10:00,32615,32630,32610,32620,36
11/03/2008,15:11:00,32630,32640,32620,32630,53
11/03/2008,15:12:00,32630,32650,32630,32650,69
11/03/2008,15:13:00,32650,32690,32650,32680,70
11/03/2008,15:14:00,32675,32680,32665,32665,25
11/03/2008,15:15:00,32660,32680,32660,32670,34
11/03/2008,15:16:00,32670,32695,32665,32675,45
11/03/2008,15:17:00,32675,32675,32660,32670,19
11/03/2008,15:18:00,32665,32675,32665,32675,23
11/03/2008,15:19:00,32675,32675,32650,32650,34
11/03/2008,15:20:00,32665,32665,32650,32665,24
11/03/2008,15:21:00,32670,32695,32665,32680,69
11/03/2008,15:22:00,32680,32695,32670,32670,56
11/03/2008,15:23:00,32680,32680,32660,32665,63
11/03/2008,15:24:00,32685,32690,32660,32675,41
11/03/2008,15:25:00,32675,32690,32670,32680,26
11/03/2008,15:26:00,32680,32695,32680,32690,33
11/03/2008,15:27:00,32690,32690,32675,32680,15
11/03/2008,15:28:00,32680,32680,32660,32665,31
11/03/2008,15:29:00,32655,32660,32650,32660,36
11/03/2008,15:30:00,32665,32665,32655,32660,8
11/03/2008,15:31:00,32655,32675,32655,32670,15
11/03/2008,15:32:00,32660,32665,32645,32645,20
11/03/2008,15:33:00,32645,32655,32640,32650,28
11/03/2008,15:34:00,32645,32650,32635,32635,19
11/03/2008,15:35:00,32630,32630,32615,32615,15
11/03/2008,15:36:00,32620,32625,32615,32615,28
11/03/2008,15:37:00,32610,32645,32610,32640,26
11/03/2008,15:38:00,32640,32650,32620,32625,74
11/03/2008,15:39:00,32625,32635,32620,32630,37
11/03/2008,15:40:00,32635,32655,32630,32655,25
11/03/2008,15:41:00,32655,32675,32650,32670,28
11/03/2008,15:42:00,32660,32660,32625,32640,24
11/03/2008,15:43:00,32625,32635,32620,32635,24
11/03/2008,15:44:00,32625,32625,32600,32600,56
11/03/2008,15:45:00,32600,32615,32600,32610,50
11/03/2008,15:46:00,32620,32640,32620,32635,28
11/03/2008,15:47:00,32635,32635,32610,32615,13
11/03/2008,15:48:00,32620,32630,32580,32590,67
11/03/2008,15:49:00,32585,32600,32585,32600,26
11/03/2008,15:50:00,32595,32595,32575,32575,17
11/03/2008,15:51:00,32580,32605,32580,32605,35
11/03/2008,15:52:00,32605,32615,32590,32590,42
11/03/2008,15:53:00,32590,32590,32580,32585,29
11/03/2008,15:54:00,32595,32595,32575,32595,26
11/03/2008,15:55:00,32580,32590,32580,32590,14
11/03/2008,15:56:00,32590,32620,32590,32620,46
11/03/2008,15:57:00,32620,32635,32620,32635,22
11/03/2008,15:58:00,32630,32640,32630,32635,12
11/03/2008,15:59:00,32635,32635,32615,32625,18
11/03/2008,16:00:00,32625,32650,32625,32650,18
11/03/2008,16:01:00,32645,32645,32630,32635,16
11/03/2008,16:02:00,32630,32635,32625,32635,8
11/03/2008,16:03:00,32630,32650,32620,32620,11
11/03/2008,16:04:00,32630,32650,32630,32645,21
11/03/2008,16:05:00,32650,32665,32640,32665,34
11/03/2008,16:06:00,32670,32680,32660,32660,34
11/03/2008,16:07:00,32660,32660,32655,32655,2
11/03/2008,16:08:00,32665,32670,32620,32635,22
11/03/2008,16:09:00,32630,32640,32630,32640,6
11/03/2008,16:10:00,32635,32635,32625,32630,4
11/03/2008,16:11:00,32635,32635,32630,32630,5
11/03/2008,16:12:00,32630,32640,32625,32635,12
11/03/2008,16:13:00,32625,32635,32625,32635,3
11/03/2008,16:14:00,32625,32635,32570,32575,60
11/03/2008,16:15:00,32570,32585,32550,32555,51
11/03/2008,16:16:00,32555,32575,32555,32570,37
11/03/2008,16:17:00,32560,32575,32560,32570,12
11/03/2008,16:18:00,32560,32565,32530,32540,50
11/03/2008,16:19:00,32535,32550,32530,32550,29
11/03/2008,16:20:00,32550,32555,32515,32530,67
11/03/2008,16:21:00,32530,32540,32525,32530,39
11/03/2008,16:22:00,32535,32565,32535,32555,41
11/03/2008,16:23:00,32560,32560,32550,32560,15
11/03/2008,16:24:00,32565,32590,32565,32590,37
11/03/2008,16:25:00,32590,32590,32580,32585,26
11/03/2008,16:26:00,32580,32580,32575,32575,15
11/03/2008,16:27:00,32575,32600,32570,32590,37
11/03/2008,16:28:00,32595,32605,32590,32600,32
11/03/2008,16:29:00,32600,32600,32585,32585,22
11/03/2008,16:30:00,32590,32605,32575,32575,29
11/03/2008,16:31:00,32575,32590,32575,32580,22
11/03/2008,16:32:00,32580,32600,32580,32600,11
11/03/2008,16:33:00,32595,32640,32595,32635,60
11/03/2008,16:34:00,32635,32640,32610,32610,21
11/03/2008,16:35:00,32610,32610,32590,32595,24
11/03/2008,16:36:00,32600,32610,32580,32585,32
11/03/2008,16:37:00,32580,32580,32565,32570,51
11/03/2008,16:38:00,32570,32570,32550,32555,20
11/03/2008,16:39:00,32555,32575,32555,32565,25
11/03/2008,16:40:00,32560,32575,32550,32565,40
11/03/2008,16:41:00,32565,32570,32555,32570,28
11/03/2008,16:42:00,32575,32580,32550,32550,33
11/03/2008,16:43:00,32540,32540,32525,32535,31
11/03/2008,16:44:00,32540,32545,32520,32520,38
11/03/2008,16:45:00,32535,32535,32490,32500,103
11/03/2008,16:46:00,32495,32510,32490,32500,64
11/03/2008,16:47:00,32500,32500,32485,32485,25
11/03/2008,16:48:00,32485,32490,32470,32475,86
11/03/2008,16:49:00,32485,32490,32475,32480,63
11/03/2008,16:50:00,32485,32495,32465,32470,54
11/03/2008,16:51:00,32465,32465,32425,32430,96
11/03/2008,16:52:00,32430,32450,32425,32440,43
11/03/2008,16:53:00,32440,32465,32435,32465,36
11/03/2008,16:54:00,32450,32465,32445,32450,79
11/03/2008,16:55:00,32455,32455,32440,32445,51
11/03/2008,16:56:00,32440,32445,32335,32345,195
11/03/2008,16:57:00,32345,32365,32340,32360,152
11/03/2008,16:58:00,32365,32390,32350,32390,98
11/03/2008,16:59:00,32395,32410,32375,32385,62
11/03/2008,17:00:00,32390,32400,32375,32400,51
11/03/2008,17:01:00,32410,32420,32390,32395,55
11/03/2008,17:02:00,32395,32400,32375,32380,22
11/03/2008,17:03:00,32385,32395,32350,32355,45
11/03/2008,17:04:00,32360,32395,32355,32395,49
11/03/2008,17:05:00,32400,32415,32380,32380,76
11/03/2008,17:06:00,32380,32420,32380,32420,62
11/03/2008,17:07:00,32420,32430,32415,32425,50
11/03/2008,17:08:00,32420,32455,32410,32455,67
11/03/2008,17:09:00,32465,32485,32460,32465,103
11/03/2008,17:10:00,32465,32495,32460,32490,62
11/03/2008,17:11:00,32490,32500,32475,32475,73
11/03/2008,17:12:00,32475,32495,32470,32490,61
11/03/2008,17:13:00,32490,32495,32480,32485,58
11/03/2008,17:14:00,32485,32510,32475,32505,59
11/03/2008,17:15:00,32505,32510,32480,32495,46
11/03/2008,17:16:00,32495,32495,32470,32490,50
11/03/2008,17:17:00,32480,32495,32470,32485,16
11/03/2008,17:18:00,32500,32510,32490,32505,25
11/03/2008,17:19:00,32500,32500,32485,32495,32
11/03/2008,17:20:00,32495,32520,32490,32520,53
11/03/2008,17:21:00,32520,32525,32510,32520,81
11/03/2008,17:22:00,32515,32545,32515,32545,65
11/03/2008,17:23:00,32540,32550,32535,32540,13
11/03/2008,17:24:00,32530,32545,32520,32525,56
11/03/2008,17:25:00,32525,32525,32475,32495,110
11/03/2008,17:26:00,32500,32530,32500,32510,79
11/03/2008,17:27:00,32505,32505,32485,32490,99
11/03/2008,17:28:00,32490,32520,32490,32510,52
11/03/2008,17:29:00,32510,32530,32510,32525,82
11/03/2008,17:30:00,32520,32525,32500,32515,93
11/03/2008,17:31:00,32515,32520,32500,32505,31
11/03/2008,17:32:00,32505,32515,32500,32505,39
11/03/2008,17:33:00,32505,32510,32500,32510,24
11/03/2008,17:34:00,32505,32505,32480,32485,129
11/03/2008,17:35:00,32485,32495,32480,32495,21
11/03/2008,17:36:00,32500,32500,32495,32500,14
11/03/2008,17:37:00,32495,32500,32485,32490,43
11/03/2008,17:38:00,32485,32490,32480,32480,25
11/03/2008,17:39:00,32485,32490,32455,32475,82