DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/03/2008,09:00:00,32730,32940,32730,32880,233
12/03/2008,09:01:00,32875,32880,32845,32845,142
12/03/2008,09:02:00,32845,32850,32830,32830,78
12/03/2008,09:03:00,32830,32865,32830,32845,81
12/03/2008,09:04:00,32855,32865,32840,32845,31
12/03/2008,09:05:00,32840,32865,32840,32850,80
12/03/2008,09:06:00,32845,32860,32840,32845,73
12/03/2008,09:07:00,32845,32870,32845,32860,65
12/03/2008,09:08:00,32860,32875,32860,32865,45
12/03/2008,09:09:00,32865,32880,32865,32870,21
12/03/2008,09:10:00,32870,32870,32830,32840,72
12/03/2008,09:11:00,32835,32835,32805,32810,112
12/03/2008,09:12:00,32810,32815,32805,32805,11
12/03/2008,09:13:00,32800,32805,32790,32790,45
12/03/2008,09:14:00,32790,32795,32770,32790,67
12/03/2008,09:15:00,32795,32815,32795,32805,33
12/03/2008,09:16:00,32805,32805,32785,32785,22
12/03/2008,09:17:00,32785,32785,32760,32760,61
12/03/2008,09:18:00,32765,32770,32740,32745,60
12/03/2008,09:19:00,32750,32755,32745,32745,49
12/03/2008,09:20:00,32750,32760,32750,32760,29
12/03/2008,09:21:00,32760,32765,32755,32755,17
12/03/2008,09:22:00,32760,32765,32755,32755,34
12/03/2008,09:23:00,32755,32765,32755,32760,23
12/03/2008,09:24:00,32760,32785,32760,32785,72
12/03/2008,09:25:00,32790,32830,32790,32830,77
12/03/2008,09:26:00,32825,32835,32825,32835,33
12/03/2008,09:27:00,32825,32830,32815,32820,48
12/03/2008,09:28:00,32820,32820,32815,32820,29
12/03/2008,09:29:00,32825,32825,32805,32805,31
12/03/2008,09:30:00,32810,32830,32805,32820,33
12/03/2008,09:31:00,32820,32820,32800,32805,53
12/03/2008,09:32:00,32810,32815,32810,32815,4
12/03/2008,09:33:00,32810,32810,32800,32800,22
12/03/2008,09:34:00,32800,32800,32790,32795,25
12/03/2008,09:35:00,32790,32800,32760,32760,91
12/03/2008,09:36:00,32755,32755,32740,32750,69
12/03/2008,09:37:00,32740,32750,32730,32740,51
12/03/2008,09:38:00,32745,32750,32735,32750,30
12/03/2008,09:39:00,32750,32760,32750,32755,19
12/03/2008,09:40:00,32755,32755,32725,32725,23
12/03/2008,09:41:00,32725,32725,32685,32710,235
12/03/2008,09:42:00,32710,32720,32710,32720,42
12/03/2008,09:43:00,32720,32725,32715,32715,26
12/03/2008,09:44:00,32720,32740,32720,32740,34
12/03/2008,09:45:00,32735,32750,32735,32750,14
12/03/2008,09:46:00,32745,32745,32735,32740,22
12/03/2008,09:47:00,32740,32740,32730,32735,35
12/03/2008,09:48:00,32735,32735,32715,32720,29
12/03/2008,09:49:00,32725,32740,32720,32730,23
12/03/2008,09:50:00,32725,32725,32700,32710,86
12/03/2008,09:51:00,32705,32715,32700,32700,22
12/03/2008,09:52:00,32700,32700,32670,32685,82
12/03/2008,09:53:00,32680,32690,32670,32690,38
12/03/2008,09:54:00,32695,32695,32680,32680,18
12/03/2008,09:55:00,32690,32700,32690,32695,38
12/03/2008,09:56:00,32700,32715,32695,32705,38
12/03/2008,09:57:00,32710,32740,32710,32740,33
12/03/2008,09:58:00,32740,32740,32715,32720,21
12/03/2008,09:59:00,32720,32735,32720,32725,17
12/03/2008,10:00:00,32730,32760,32730,32745,37
12/03/2008,10:01:00,32740,32760,32740,32760,33
12/03/2008,10:02:00,32755,32765,32755,32765,28
12/03/2008,10:03:00,32760,32780,32750,32775,62
12/03/2008,10:04:00,32780,32780,32750,32755,38
12/03/2008,10:05:00,32755,32780,32755,32775,26
12/03/2008,10:06:00,32780,32790,32775,32780,24
12/03/2008,10:07:00,32780,32780,32775,32775,26
12/03/2008,10:08:00,32765,32770,32745,32750,28
12/03/2008,10:09:00,32745,32760,32745,32760,19
12/03/2008,10:10:00,32755,32760,32745,32755,15
12/03/2008,10:11:00,32750,32755,32745,32755,7
12/03/2008,10:12:00,32750,32765,32745,32760,32
12/03/2008,10:13:00,32770,32780,32765,32775,9
12/03/2008,10:14:00,32775,32785,32770,32780,21
12/03/2008,10:15:00,32785,32790,32780,32780,15
12/03/2008,10:16:00,32775,32780,32755,32755,34
12/03/2008,10:17:00,32760,32765,32750,32765,14
12/03/2008,10:18:00,32765,32780,32765,32780,23
12/03/2008,10:19:00,32790,32805,32785,32790,47
12/03/2008,10:20:00,32790,32790,32775,32785,33
12/03/2008,10:21:00,32785,32800,32785,32800,26
12/03/2008,10:22:00,32810,32810,32735,32740,98
12/03/2008,10:23:00,32745,32775,32735,32770,215
12/03/2008,10:24:00,32770,32775,32765,32770,174
12/03/2008,10:25:00,32775,32785,32770,32780,27
12/03/2008,10:26:00,32780,32780,32765,32770,18
12/03/2008,10:27:00,32770,32775,32770,32775,4
12/03/2008,10:28:00,32775,32775,32745,32745,25
12/03/2008,10:29:00,32740,32740,32720,32735,42
12/03/2008,10:30:00,32730,32750,32730,32740,17
12/03/2008,10:31:00,32735,32745,32735,32745,4
12/03/2008,10:32:00,32745,32745,32745,32745,6
12/03/2008,10:33:00,32745,32745,32730,32730,17
12/03/2008,10:34:00,32740,32745,32735,32740,10
12/03/2008,10:35:00,32740,32745,32730,32745,8
12/03/2008,10:36:00,32745,32755,32745,32750,20
12/03/2008,10:37:00,32755,32765,32745,32745,14
12/03/2008,10:38:00,32755,32755,32740,32740,12
12/03/2008,10:39:00,32745,32755,32745,32755,7
12/03/2008,10:40:00,32750,32750,32725,32730,13
12/03/2008,10:41:00,32730,32740,32720,32720,26
12/03/2008,10:42:00,32725,32740,32700,32740,49
12/03/2008,10:43:00,32740,32755,32735,32745,24
12/03/2008,10:44:00,32745,32745,32745,32745,11
12/03/2008,10:45:00,32745,32755,32740,32755,18
12/03/2008,10:46:00,32755,32755,32745,32745,17
12/03/2008,10:47:00,32745,32745,32745,32745,2
12/03/2008,10:48:00,32750,32775,32750,32775,30
12/03/2008,10:49:00,32775,32790,32775,32785,29
12/03/2008,10:50:00,32785,32790,32785,32790,16
12/03/2008,10:51:00,32780,32780,32760,32770,51
12/03/2008,10:52:00,32770,32780,32770,32780,10
12/03/2008,10:53:00,32790,32860,32790,32855,134
12/03/2008,10:54:00,32855,32855,32830,32830,81
12/03/2008,10:55:00,32830,32845,32830,32845,17
12/03/2008,10:56:00,32845,32875,32840,32870,58
12/03/2008,10:57:00,32865,32895,32855,32855,69
12/03/2008,10:58:00,32855,32855,32825,32835,56
12/03/2008,10:59:00,32850,32870,32850,32870,28
12/03/2008,11:00:00,32880,32920,32880,32910,111
12/03/2008,11:01:00,32915,32970,32910,32930,180
12/03/2008,11:02:00,32930,32950,32920,32925,84
12/03/2008,11:03:00,32920,32935,32900,32935,53
12/03/2008,11:04:00,32930,32935,32915,32920,47
12/03/2008,11:05:00,32915,32920,32900,32910,59
12/03/2008,11:06:00,32905,32910,32905,32910,12
12/03/2008,11:07:00,32915,32920,32905,32905,19
12/03/2008,11:08:00,32905,32915,32895,32900,30
12/03/2008,11:09:00,32900,32905,32880,32895,37
12/03/2008,11:10:00,32895,32905,32880,32905,30
12/03/2008,11:11:00,32895,32915,32895,32900,29
12/03/2008,11:12:00,32910,32910,32900,32900,6
12/03/2008,11:13:00,32905,32910,32900,32910,7
12/03/2008,11:14:00,32910,32915,32910,32910,8
12/03/2008,11:15:00,32905,32920,32905,32920,12
12/03/2008,11:16:00,32925,32945,32920,32935,26
12/03/2008,11:17:00,32935,32935,32900,32915,37
12/03/2008,11:18:00,32915,32915,32905,32915,14
12/03/2008,11:19:00,32910,32920,32905,32905,6
12/03/2008,11:20:00,32915,32925,32910,32925,9
12/03/2008,11:21:00,32925,32930,32910,32930,12
12/03/2008,11:22:00,32925,32940,32925,32930,13
12/03/2008,11:23:00,32935,32945,32930,32930,21
12/03/2008,11:24:00,32935,32940,32915,32920,42
12/03/2008,11:25:00,32930,32940,32925,32940,22
12/03/2008,11:26:00,32945,32950,32940,32945,9
12/03/2008,11:27:00,32940,32945,32915,32925,28
12/03/2008,11:28:00,32920,32930,32900,32900,36
12/03/2008,11:29:00,32900,32900,32870,32890,80
12/03/2008,11:30:00,32880,32880,32870,32875,21
12/03/2008,11:31:00,32875,32880,32860,32870,35
12/03/2008,11:32:00,32865,32890,32865,32885,46
12/03/2008,11:33:00,32885,32890,32885,32885,42
12/03/2008,11:34:00,32880,32885,32875,32880,23
12/03/2008,11:35:00,32880,32880,32875,32875,26
12/03/2008,11:36:00,32875,32890,32875,32885,42
12/03/2008,11:37:00,32885,32885,32870,32875,14
12/03/2008,11:38:00,32880,32880,32875,32880,12
12/03/2008,11:39:00,32880,32890,32880,32890,4
12/03/2008,11:40:00,32890,32890,32885,32885,7
12/03/2008,11:41:00,32885,32885,32880,32880,12
12/03/2008,11:42:00,32890,32895,32880,32890,30
12/03/2008,11:43:00,32895,32900,32885,32890,18
12/03/2008,11:44:00,32890,32890,32885,32885,5
12/03/2008,11:45:00,32885,32890,32880,32880,30
12/03/2008,11:46:00,32885,32905,32885,32905,12
12/03/2008,11:47:00,32900,32905,32895,32895,9
12/03/2008,11:48:00,32895,32895,32880,32880,12
12/03/2008,11:49:00,32875,32880,32855,32865,24
12/03/2008,11:50:00,32860,32870,32860,32870,19
12/03/2008,11:51:00,32865,32870,32865,32870,35
12/03/2008,11:52:00,32870,32870,32860,32865,5
12/03/2008,11:53:00,32865,32870,32855,32870,7
12/03/2008,11:54:00,32855,32860,32850,32850,13
12/03/2008,11:55:00,32850,32870,32850,32865,12
12/03/2008,11:56:00,32865,32870,32860,32860,7
12/03/2008,11:57:00,32860,32865,32860,32865,5
12/03/2008,11:58:00,32860,32870,32855,32855,15
12/03/2008,11:59:00,32850,32850,32815,32820,42
12/03/2008,12:00:00,32820,32825,32810,32825,13
12/03/2008,12:01:00,32830,32840,32830,32835,9
12/03/2008,12:02:00,32835,32840,32815,32830,39
12/03/2008,12:03:00,32830,32840,32820,32820,18
12/03/2008,12:04:00,32825,32835,32825,32835,11
12/03/2008,12:05:00,32830,32870,32820,32865,43
12/03/2008,12:06:00,32870,32870,32850,32850,11
12/03/2008,12:07:00,32850,32860,32845,32845,11
12/03/2008,12:08:00,32850,32850,32835,32850,13
12/03/2008,12:09:00,32850,32850,32850,32850,3
12/03/2008,12:10:00,32850,32875,32850,32875,14
12/03/2008,12:11:00,32865,32870,32855,32855,11
12/03/2008,12:12:00,32850,32855,32850,32855,4
12/03/2008,12:13:00,32855,32860,32850,32850,6
12/03/2008,12:14:00,32855,32855,32845,32850,9
12/03/2008,12:15:00,32850,32855,32850,32855,11
12/03/2008,12:16:00,32855,32855,32850,32850,8
12/03/2008,12:17:00,32845,32855,32845,32850,26
12/03/2008,12:18:00,32850,32855,32850,32850,7
12/03/2008,12:19:00,32845,32845,32845,32845,4
12/03/2008,12:20:00,32845,32855,32845,32855,8
12/03/2008,12:21:00,32860,32865,32860,32860,9
12/03/2008,12:22:00,32870,32870,32860,32865,4
12/03/2008,12:24:00,32855,32860,32855,32855,8
12/03/2008,12:25:00,32860,32865,32860,32860,6
12/03/2008,12:26:00,32860,32860,32850,32850,14
12/03/2008,12:27:00,32850,32860,32850,32855,7
12/03/2008,12:29:00,32850,32855,32850,32855,3
12/03/2008,12:30:00,32855,32855,32855,32855,1
12/03/2008,12:31:00,32850,32850,32825,32830,37
12/03/2008,12:32:00,32825,32830,32820,32830,16
12/03/2008,12:33:00,32825,32830,32825,32830,5
12/03/2008,12:34:00,32835,32860,32835,32860,39
12/03/2008,12:35:00,32865,32870,32860,32870,9
12/03/2008,12:36:00,32870,32875,32865,32865,9
12/03/2008,12:37:00,32865,32865,32865,32865,1
12/03/2008,12:38:00,32860,32860,32840,32845,26
12/03/2008,12:39:00,32835,32860,32835,32860,38
12/03/2008,12:40:00,32865,32875,32855,32855,36
12/03/2008,12:41:00,32850,32850,32815,32815,46
12/03/2008,12:42:00,32815,32815,32795,32805,72
12/03/2008,12:43:00,32800,32815,32800,32810,32
12/03/2008,12:44:00,32815,32815,32815,32815,16
12/03/2008,12:45:00,32810,32820,32800,32820,21
12/03/2008,12:46:00,32815,32815,32810,32810,7
12/03/2008,12:47:00,32815,32820,32805,32805,35
12/03/2008,12:48:00,32805,32805,32785,32785,29
12/03/2008,12:49:00,32790,32805,32790,32795,13
12/03/2008,12:50:00,32790,32805,32775,32795,39
12/03/2008,12:51:00,32790,32800,32790,32795,10
12/03/2008,12:52:00,32800,32810,32795,32800,13
12/03/2008,12:53:00,32800,32800,32775,32785,18
12/03/2008,12:54:00,32790,32800,32790,32800,3
12/03/2008,12:55:00,32805,32805,32795,32795,2
12/03/2008,12:56:00,32800,32810,32800,32810,7
12/03/2008,12:57:00,32805,32815,32805,32815,11
12/03/2008,12:58:00,32820,32825,32815,32815,8
12/03/2008,12:59:00,32825,32840,32820,32820,22
12/03/2008,13:00:00,32830,32835,32830,32835,3
12/03/2008,13:01:00,32840,32865,32840,32845,28
12/03/2008,13:02:00,32835,32840,32835,32840,6
12/03/2008,13:03:00,32835,32835,32820,32825,30
12/03/2008,13:04:00,32820,32825,32815,32815,8
12/03/2008,13:05:00,32820,32820,32810,32820,33
12/03/2008,13:06:00,32820,32820,32815,32815,3
12/03/2008,13:07:00,32815,32815,32800,32800,10
12/03/2008,13:08:00,32795,32795,32795,32795,3
12/03/2008,13:09:00,32795,32795,32790,32795,4
12/03/2008,13:10:00,32790,32835,32780,32815,60
12/03/2008,13:11:00,32820,32825,32805,32805,30
12/03/2008,13:12:00,32800,32800,32790,32800,10
12/03/2008,13:13:00,32795,32800,32795,32795,3
12/03/2008,13:14:00,32800,32800,32800,32800,1
12/03/2008,13:15:00,32795,32800,32775,32775,14
12/03/2008,13:16:00,32780,32790,32780,32780,11
12/03/2008,13:17:00,32785,32790,32780,32780,4
12/03/2008,13:18:00,32780,32780,32765,32765,13
12/03/2008,13:19:00,32765,32770,32725,32730,102
12/03/2008,13:20:00,32735,32750,32735,32750,23
12/03/2008,13:21:00,32745,32755,32745,32755,6
12/03/2008,13:22:00,32750,32765,32750,32755,16
12/03/2008,13:23:00,32755,32755,32755,32755,1
12/03/2008,13:24:00,32760,32775,32760,32770,14
12/03/2008,13:25:00,32770,32780,32765,32770,25
12/03/2008,13:26:00,32765,32765,32750,32755,14
12/03/2008,13:27:00,32760,32775,32740,32740,18
12/03/2008,13:28:00,32740,32745,32735,32740,8
12/03/2008,13:29:00,32740,32760,32735,32755,15
12/03/2008,13:30:00,32755,32755,32725,32725,31
12/03/2008,13:31:00,32725,32725,32705,32720,60
12/03/2008,13:32:00,32715,32720,32710,32720,7
12/03/2008,13:33:00,32710,32730,32710,32720,20
12/03/2008,13:34:00,32725,32725,32715,32720,11
12/03/2008,13:35:00,32705,32705,32695,32695,24
12/03/2008,13:36:00,32695,32700,32695,32700,18
12/03/2008,13:37:00,32695,32705,32670,32675,65
12/03/2008,13:38:00,32675,32690,32670,32675,36
12/03/2008,13:39:00,32690,32700,32685,32695,12
12/03/2008,13:40:00,32705,32710,32685,32685,22
12/03/2008,13:41:00,32685,32740,32675,32740,60
12/03/2008,13:42:00,32740,32750,32685,32700,92
12/03/2008,13:43:00,32695,32715,32695,32715,15
12/03/2008,13:44:00,32705,32720,32705,32720,5
12/03/2008,13:45:00,32730,32745,32725,32735,38
12/03/2008,13:46:00,32740,32745,32730,32740,14
12/03/2008,13:47:00,32745,32745,32725,32740,18
12/03/2008,13:48:00,32735,32735,32720,32720,5
12/03/2008,13:49:00,32725,32740,32720,32730,10
12/03/2008,13:50:00,32725,32735,32725,32730,4
12/03/2008,13:51:00,32720,32720,32695,32695,27
12/03/2008,13:52:00,32700,32710,32695,32710,21
12/03/2008,13:53:00,32715,32725,32715,32715,6
12/03/2008,13:54:00,32710,32750,32710,32735,22
12/03/2008,13:55:00,32740,32775,32740,32745,42
12/03/2008,13:56:00,32740,32750,32735,32735,8
12/03/2008,13:57:00,32730,32740,32730,32730,14
12/03/2008,13:58:00,32725,32725,32690,32700,31
12/03/2008,13:59:00,32710,32710,32675,32680,62
12/03/2008,14:00:00,32680,32685,32645,32675,186
12/03/2008,14:01:00,32675,32685,32665,32675,73
12/03/2008,14:02:00,32675,32675,32665,32675,36
12/03/2008,14:03:00,32665,32675,32665,32675,27
12/03/2008,14:04:00,32675,32695,32675,32695,35
12/03/2008,14:05:00,32695,32695,32675,32690,53
12/03/2008,14:06:00,32690,32705,32690,32700,43
12/03/2008,14:07:00,32695,32700,32655,32655,61
12/03/2008,14:08:00,32660,32660,32630,32650,97
12/03/2008,14:09:00,32650,32700,32650,32670,54
12/03/2008,14:10:00,32665,32675,32660,32670,16
12/03/2008,14:11:00,32660,32685,32660,32685,15
12/03/2008,14:12:00,32690,32695,32680,32695,39
12/03/2008,14:13:00,32690,32690,32685,32690,6
12/03/2008,14:14:00,32690,32700,32690,32690,23
12/03/2008,14:15:00,32685,32690,32680,32690,19
12/03/2008,14:16:00,32690,32705,32680,32685,37
12/03/2008,14:17:00,32690,32690,32685,32685,7
12/03/2008,14:18:00,32685,32700,32685,32700,16
12/03/2008,14:19:00,32705,32720,32705,32710,12
12/03/2008,14:20:00,32720,32735,32715,32715,24
12/03/2008,14:21:00,32705,32710,32705,32705,13
12/03/2008,14:22:00,32700,32705,32695,32695,9
12/03/2008,14:23:00,32705,32735,32705,32715,28
12/03/2008,14:24:00,32715,32720,32710,32715,30
12/03/2008,14:25:00,32715,32720,32700,32720,8
12/03/2008,14:26:00,32705,32705,32700,32700,15
12/03/2008,14:27:00,32700,32700,32675,32680,35
12/03/2008,14:28:00,32680,32680,32670,32670,28
12/03/2008,14:29:00,32670,32670,32645,32655,52
12/03/2008,14:30:00,32655,32660,32650,32660,14
12/03/2008,14:31:00,32665,32675,32630,32645,52
12/03/2008,14:32:00,32650,32650,32640,32645,20
12/03/2008,14:33:00,32640,32665,32625,32665,93
12/03/2008,14:34:00,32665,32680,32660,32670,67
12/03/2008,14:35:00,32670,32695,32670,32690,38
12/03/2008,14:36:00,32695,32700,32665,32670,21
12/03/2008,14:37:00,32660,32680,32660,32675,13
12/03/2008,14:38:00,32675,32680,32665,32670,17
12/03/2008,14:39:00,32680,32680,32650,32650,34
12/03/2008,14:40:00,32645,32645,32610,32610,34
12/03/2008,14:41:00,32615,32625,32610,32625,28
12/03/2008,14:42:00,32620,32630,32600,32605,66
12/03/2008,14:43:00,32610,32620,32595,32600,38
12/03/2008,14:44:00,32605,32610,32585,32595,36
12/03/2008,14:45:00,32595,32600,32570,32570,88
12/03/2008,14:46:00,32575,32575,32565,32570,26
12/03/2008,14:47:00,32565,32565,32550,32555,52
12/03/2008,14:48:00,32550,32560,32535,32545,68
12/03/2008,14:49:00,32550,32575,32550,32570,51
12/03/2008,14:50:00,32570,32585,32560,32560,43
12/03/2008,14:51:00,32555,32560,32530,32530,49
12/03/2008,14:52:00,32535,32550,32530,32540,44
12/03/2008,14:53:00,32545,32545,32485,32535,149
12/03/2008,14:54:00,32540,32555,32530,32545,49
12/03/2008,14:55:00,32545,32550,32520,32530,50
12/03/2008,14:56:00,32535,32550,32530,32550,15
12/03/2008,14:57:00,32555,32595,32545,32590,61
12/03/2008,14:58:00,32585,32585,32550,32550,22
12/03/2008,14:59:00,32555,32555,32520,32545,33
12/03/2008,15:00:00,32545,32565,32535,32555,52
12/03/2008,15:01:00,32550,32550,32505,32525,49
12/03/2008,15:02:00,32525,32525,32470,32470,126
12/03/2008,15:03:00,32475,32505,32470,32490,35
12/03/2008,15:04:00,32490,32490,32470,32470,43
12/03/2008,15:05:00,32470,32470,32430,32455,91
12/03/2008,15:06:00,32455,32470,32440,32445,45
12/03/2008,15:07:00,32450,32455,32430,32435,88
12/03/2008,15:08:00,32430,32445,32420,32445,36
12/03/2008,15:09:00,32445,32455,32440,32455,27
12/03/2008,15:10:00,32455,32490,32450,32480,71
12/03/2008,15:11:00,32480,32500,32470,32475,43
12/03/2008,15:12:00,32475,32480,32430,32430,52
12/03/2008,15:13:00,32435,32450,32430,32445,21
12/03/2008,15:14:00,32440,32495,32440,32490,47
12/03/2008,15:15:00,32490,32500,32480,32500,22
12/03/2008,15:16:00,32490,32535,32490,32530,40
12/03/2008,15:17:00,32535,32540,32515,32520,36
12/03/2008,15:18:00,32520,32525,32515,32520,10
12/03/2008,15:19:00,32530,32530,32505,32530,33
12/03/2008,15:20:00,32525,32565,32525,32550,39
12/03/2008,15:21:00,32550,32560,32550,32555,10
12/03/2008,15:22:00,32555,32570,32555,32565,17
12/03/2008,15:23:00,32565,32575,32565,32565,9
12/03/2008,15:24:00,32560,32565,32550,32560,18
12/03/2008,15:25:00,32565,32570,32555,32560,16
12/03/2008,15:26:00,32565,32565,32540,32540,33
12/03/2008,15:27:00,32535,32540,32525,32540,27
12/03/2008,15:28:00,32545,32545,32535,32535,11
12/03/2008,15:29:00,32545,32545,32535,32535,3
12/03/2008,15:30:00,32540,32570,32525,32555,50
12/03/2008,15:31:00,32555,32560,32520,32535,45
12/03/2008,15:32:00,32535,32540,32520,32520,18
12/03/2008,15:33:00,32525,32525,32510,32520,27
12/03/2008,15:34:00,32535,32590,32535,32575,70
12/03/2008,15:35:00,32580,32600,32580,32600,36
12/03/2008,15:36:00,32600,32615,32590,32600,63
12/03/2008,15:37:00,32605,32610,32605,32610,26
12/03/2008,15:38:00,32605,32610,32590,32595,53
12/03/2008,15:39:00,32605,32625,32595,32620,46
12/03/2008,15:40:00,32620,32630,32610,32615,35
12/03/2008,15:41:00,32620,32625,32620,32620,17
12/03/2008,15:42:00,32630,32635,32615,32630,74
12/03/2008,15:43:00,32630,32645,32630,32635,53
12/03/2008,15:44:00,32640,32640,32625,32630,22
12/03/2008,15:45:00,32635,32655,32630,32655,58
12/03/2008,15:46:00,32655,32680,32655,32675,71
12/03/2008,15:47:00,32670,32675,32640,32655,87
12/03/2008,15:48:00,32650,32655,32635,32650,79
12/03/2008,15:49:00,32660,32665,32645,32660,52
12/03/2008,15:50:00,32660,32690,32655,32690,57
12/03/2008,15:51:00,32690,32700,32680,32690,71
12/03/2008,15:52:00,32690,32700,32670,32670,54
12/03/2008,15:53:00,32670,32680,32665,32680,38
12/03/2008,15:54:00,32675,32675,32660,32670,61
12/03/2008,15:55:00,32665,32670,32655,32665,69
12/03/2008,15:56:00,32665,32700,32660,32695,122
12/03/2008,15:57:00,32700,32725,32700,32720,103
12/03/2008,15:58:00,32715,32725,32710,32710,41
12/03/2008,15:59:00,32710,32750,32710,32740,54
12/03/2008,16:00:00,32750,32775,32745,32760,137
12/03/2008,16:01:00,32760,32775,32740,32770,59
12/03/2008,16:02:00,32765,32775,32750,32755,59
12/03/2008,16:03:00,32760,32760,32760,32760,16
12/03/2008,16:04:00,32755,32765,32750,32765,59
12/03/2008,16:05:00,32770,32790,32765,32775,118
12/03/2008,16:06:00,32770,32780,32770,32780,32
12/03/2008,16:07:00,32780,32785,32770,32770,32
12/03/2008,16:08:00,32775,32845,32770,32835,157
12/03/2008,16:09:00,32830,32840,32815,32825,112
12/03/2008,16:10:00,32825,32840,32820,32835,33
12/03/2008,16:11:00,32830,32840,32830,32835,30
12/03/2008,16:12:00,32835,32845,32830,32840,60
12/03/2008,16:13:00,32845,32845,32830,32830,38
12/03/2008,16:14:00,32840,32860,32835,32850,62
12/03/2008,16:15:00,32845,32850,32830,32850,37
12/03/2008,16:16:00,32845,32860,32840,32840,80
12/03/2008,16:17:00,32840,32840,32820,32835,94
12/03/2008,16:18:00,32835,32845,32835,32845,37
12/03/2008,16:19:00,32840,32840,32830,32830,51
12/03/2008,16:20:00,32830,32830,32810,32820,77
12/03/2008,16:21:00,32815,32820,32810,32810,36
12/03/2008,16:22:00,32810,32815,32805,32810,24
12/03/2008,16:23:00,32815,32820,32805,32810,46
12/03/2008,16:24:00,32805,32805,32790,32795,55
12/03/2008,16:25:00,32790,32795,32785,32790,18
12/03/2008,16:26:00,32795,32805,32795,32800,47
12/03/2008,16:27:00,32795,32795,32785,32785,15
12/03/2008,16:28:00,32780,32780,32770,32775,33
12/03/2008,16:29:00,32775,32785,32775,32775,28
12/03/2008,16:30:00,32775,32785,32770,32785,31
12/03/2008,16:31:00,32780,32785,32775,32780,52
12/03/2008,16:32:00,32775,32780,32750,32750,68
12/03/2008,16:33:00,32760,32765,32750,32750,32
12/03/2008,16:34:00,32750,32755,32745,32750,38
12/03/2008,16:35:00,32750,32750,32730,32740,35
12/03/2008,16:36:00,32745,32755,32735,32745,32
12/03/2008,16:37:00,32745,32750,32740,32750,21
12/03/2008,16:38:00,32755,32755,32735,32750,24
12/03/2008,16:39:00,32750,32785,32750,32770,50
12/03/2008,16:40:00,32760,32785,32760,32785,41
12/03/2008,16:41:00,32790,32810,32780,32805,43
12/03/2008,16:42:00,32805,32810,32780,32780,28
12/03/2008,16:43:00,32785,32805,32785,32795,38
12/03/2008,16:44:00,32800,32810,32800,32805,19
12/03/2008,16:45:00,32805,32810,32795,32795,16
12/03/2008,16:46:00,32795,32795,32765,32775,35
12/03/2008,16:47:00,32775,32780,32735,32735,47
12/03/2008,16:48:00,32735,32735,32715,32725,43
12/03/2008,16:49:00,32730,32730,32715,32715,27
12/03/2008,16:50:00,32710,32710,32690,32690,60
12/03/2008,16:51:00,32690,32690,32665,32670,62
12/03/2008,16:52:00,32660,32660,32610,32630,91
12/03/2008,16:53:00,32635,32650,32630,32635,33
12/03/2008,16:54:00,32635,32650,32635,32640,31
12/03/2008,16:55:00,32645,32645,32620,32620,37
12/03/2008,16:56:00,32620,32645,32620,32635,45
12/03/2008,16:57:00,32645,32665,32645,32660,39
12/03/2008,16:58:00,32655,32680,32650,32660,26
12/03/2008,16:59:00,32660,32660,32635,32650,69
12/03/2008,17:00:00,32660,32665,32645,32645,26
12/03/2008,17:01:00,32635,32635,32615,32620,56
12/03/2008,17:02:00,32620,32620,32590,32590,62
12/03/2008,17:03:00,32585,32610,32580,32610,41
12/03/2008,17:04:00,32615,32620,32600,32615,44
12/03/2008,17:05:00,32620,32620,32590,32600,70
12/03/2008,17:06:00,32590,32605,32590,32590,58
12/03/2008,17:07:00,32590,32610,32585,32605,44
12/03/2008,17:08:00,32600,32605,32565,32570,43
12/03/2008,17:09:00,32570,32590,32565,32585,27
12/03/2008,17:10:00,32580,32590,32570,32585,28
12/03/2008,17:11:00,32585,32615,32580,32610,33
12/03/2008,17:12:00,32610,32610,32600,32600,21
12/03/2008,17:13:00,32600,32615,32595,32615,13
12/03/2008,17:14:00,32615,32620,32610,32615,18
12/03/2008,17:15:00,32615,32625,32610,32610,32
12/03/2008,17:16:00,32615,32615,32600,32600,21
12/03/2008,17:17:00,32600,32600,32570,32575,43
12/03/2008,17:18:00,32570,32570,32545,32545,44
12/03/2008,17:19:00,32550,32550,32510,32520,61
12/03/2008,17:20:00,32520,32530,32510,32520,60
12/03/2008,17:21:00,32520,32535,32510,32510,30
12/03/2008,17:22:00,32520,32520,32490,32495,67
12/03/2008,17:23:00,32500,32520,32485,32515,114
12/03/2008,17:24:00,32515,32520,32500,32500,98
12/03/2008,17:25:00,32495,32550,32495,32520,91
12/03/2008,17:26:00,32535,32550,32525,32545,39
12/03/2008,17:27:00,32550,32575,32535,32560,123
12/03/2008,17:28:00,32560,32570,32540,32560,71
12/03/2008,17:29:00,32560,32565,32540,32550,92
12/03/2008,17:30:00,32560,32560,32545,32560,49
12/03/2008,17:31:00,32560,32570,32555,32560,38
12/03/2008,17:32:00,32555,32560,32545,32550,60
12/03/2008,17:33:00,32545,32550,32535,32545,50
12/03/2008,17:34:00,32550,32565,32540,32560,19
12/03/2008,17:35:00,32565,32570,32555,32555,16
12/03/2008,17:36:00,32555,32565,32555,32555,23
12/03/2008,17:37:00,32555,32560,32545,32545,8
12/03/2008,17:38:00,32545,32550,32540,32540,15
12/03/2008,17:39:00,32535,32545,32515,32535,38