DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43
03/04/2008,09:00:00,32295,32320,32285,32285,72
03/04/2008,09:01:00,32290,32295,32255,32275,62
03/04/2008,09:02:00,32275,32285,32270,32280,34
03/04/2008,09:03:00,32275,32275,32260,32270,24
03/04/2008,09:04:00,32270,32275,32265,32275,94
03/04/2008,09:05:00,32275,32290,32270,32275,123
03/04/2008,09:06:00,32275,32295,32265,32270,72
03/04/2008,09:07:00,32275,32280,32270,32275,104
03/04/2008,09:08:00,32275,32275,32250,32250,50
03/04/2008,09:09:00,32245,32245,32215,32225,56
03/04/2008,09:10:00,32225,32225,32210,32225,27
03/04/2008,09:11:00,32240,32255,32230,32230,57
03/04/2008,09:12:00,32225,32225,32185,32195,32
03/04/2008,09:13:00,32195,32225,32195,32210,75
03/04/2008,09:14:00,32205,32220,32205,32210,23
03/04/2008,09:15:00,32205,32205,32180,32200,84
03/04/2008,09:16:00,32200,32200,32180,32200,92
03/04/2008,09:17:00,32190,32210,32190,32205,21
03/04/2008,09:18:00,32205,32215,32200,32215,22
03/04/2008,09:19:00,32210,32225,32200,32220,31
03/04/2008,09:20:00,32225,32235,32215,32220,13
03/04/2008,09:21:00,32230,32270,32225,32260,73
03/04/2008,09:22:00,32260,32260,32255,32255,12
03/04/2008,09:23:00,32250,32250,32225,32225,15
03/04/2008,09:24:00,32220,32220,32200,32205,45
03/04/2008,09:25:00,32200,32200,32175,32195,44
03/04/2008,09:26:00,32190,32225,32180,32190,52
03/04/2008,09:27:00,32190,32200,32180,32185,33
03/04/2008,09:28:00,32190,32205,32190,32195,17
03/04/2008,09:29:00,32195,32195,32175,32190,20
03/04/2008,09:30:00,32180,32185,32160,32170,51
03/04/2008,09:31:00,32170,32180,32160,32165,66
03/04/2008,09:32:00,32155,32160,32150,32150,12
03/04/2008,09:33:00,32155,32155,32135,32140,33
03/04/2008,09:34:00,32140,32140,32125,32140,53
03/04/2008,09:35:00,32135,32135,32125,32130,28
03/04/2008,09:36:00,32130,32145,32115,32135,71
03/04/2008,09:37:00,32130,32130,32105,32105,28
03/04/2008,09:38:00,32105,32115,32100,32115,38
03/04/2008,09:39:00,32110,32110,32085,32085,35
03/04/2008,09:40:00,32080,32080,32045,32050,56
03/04/2008,09:41:00,32060,32085,32055,32080,59
03/04/2008,09:42:00,32085,32085,32060,32060,33
03/04/2008,09:43:00,32050,32075,32050,32070,36
03/04/2008,09:44:00,32075,32080,32070,32070,17
03/04/2008,09:45:00,32075,32085,32075,32085,24
03/04/2008,09:46:00,32080,32100,32075,32100,47
03/04/2008,09:47:00,32105,32135,32100,32115,78
03/04/2008,09:48:00,32120,32130,32110,32125,62
03/04/2008,09:49:00,32120,32125,32120,32120,27
03/04/2008,09:50:00,32120,32130,32115,32120,16
03/04/2008,09:51:00,32115,32130,32105,32120,62
03/04/2008,09:52:00,32120,32140,32120,32140,19
03/04/2008,09:53:00,32140,32150,32140,32145,20
03/04/2008,09:54:00,32145,32150,32140,32140,28
03/04/2008,09:55:00,32140,32145,32125,32130,23
03/04/2008,09:56:00,32130,32150,32130,32145,26
03/04/2008,09:57:00,32140,32140,32105,32115,40
03/04/2008,09:58:00,32110,32135,32105,32130,24
03/04/2008,09:59:00,32125,32125,32100,32105,24
03/04/2008,10:00:00,32095,32120,32085,32090,24
03/04/2008,10:01:00,32085,32105,32070,32070,47
03/04/2008,10:02:00,32075,32105,32075,32090,27
03/04/2008,10:03:00,32095,32100,32090,32100,6
03/04/2008,10:04:00,32100,32140,32100,32135,53
03/04/2008,10:05:00,32130,32130,32120,32125,74
03/04/2008,10:06:00,32130,32150,32125,32140,44
03/04/2008,10:07:00,32135,32135,32130,32135,9
03/04/2008,10:08:00,32140,32145,32130,32140,23
03/04/2008,10:09:00,32140,32140,32130,32140,13
03/04/2008,10:10:00,32130,32140,32130,32140,25
03/04/2008,10:11:00,32145,32160,32145,32155,73
03/04/2008,10:12:00,32160,32165,32160,32160,7
03/04/2008,10:13:00,32160,32175,32160,32175,26
03/04/2008,10:14:00,32175,32180,32165,32180,22
03/04/2008,10:15:00,32180,32190,32180,32180,24
03/04/2008,10:16:00,32180,32180,32160,32175,106
03/04/2008,10:17:00,32180,32190,32175,32180,20
03/04/2008,10:18:00,32185,32185,32175,32180,12
03/04/2008,10:19:00,32175,32180,32175,32175,9
03/04/2008,10:20:00,32170,32175,32165,32175,14
03/04/2008,10:21:00,32175,32190,32165,32180,33
03/04/2008,10:22:00,32180,32215,32175,32205,34
03/04/2008,10:23:00,32205,32230,32205,32225,29
03/04/2008,10:24:00,32225,32245,32225,32240,35
03/04/2008,10:25:00,32235,32245,32225,32230,49
03/04/2008,10:26:00,32235,32260,32230,32260,57
03/04/2008,10:27:00,32250,32250,32240,32240,15
03/04/2008,10:28:00,32245,32255,32240,32255,14
03/04/2008,10:29:00,32255,32255,32245,32245,8
03/04/2008,10:30:00,32245,32245,32225,32230,42
03/04/2008,10:31:00,32225,32260,32220,32255,42
03/04/2008,10:32:00,32255,32280,32255,32280,22
03/04/2008,10:33:00,32290,32290,32275,32275,28
03/04/2008,10:34:00,32280,32285,32275,32285,6
03/04/2008,10:35:00,32290,32320,32285,32295,75
03/04/2008,10:36:00,32300,32335,32300,32325,54
03/04/2008,10:37:00,32330,32330,32305,32315,60
03/04/2008,10:38:00,32315,32320,32300,32305,18
03/04/2008,10:39:00,32310,32310,32295,32295,13
03/04/2008,10:40:00,32300,32300,32270,32275,45
03/04/2008,10:41:00,32270,32285,32270,32280,31
03/04/2008,10:42:00,32280,32285,32280,32285,9
03/04/2008,10:43:00,32280,32285,32270,32280,34
03/04/2008,10:44:00,32280,32295,32280,32295,15
03/04/2008,10:45:00,32300,32315,32300,32310,36
03/04/2008,10:46:00,32315,32315,32295,32300,29
03/04/2008,10:47:00,32300,32305,32295,32300,35
03/04/2008,10:48:00,32300,32310,32300,32310,10
03/04/2008,10:49:00,32310,32320,32310,32320,9
03/04/2008,10:50:00,32320,32325,32320,32325,14
03/04/2008,10:51:00,32325,32325,32320,32320,6
03/04/2008,10:52:00,32325,32345,32325,32335,75
03/04/2008,10:53:00,32330,32360,32330,32360,30
03/04/2008,10:54:00,32355,32355,32335,32340,35
03/04/2008,10:55:00,32340,32345,32330,32330,46
03/04/2008,10:56:00,32325,32335,32325,32330,17
03/04/2008,10:57:00,32335,32335,32325,32330,5
03/04/2008,10:58:00,32325,32340,32325,32330,30
03/04/2008,10:59:00,32330,32335,32300,32310,61
03/04/2008,11:00:00,32310,32310,32270,32270,74
03/04/2008,11:01:00,32270,32270,32230,32250,131
03/04/2008,11:02:00,32245,32260,32235,32235,21
03/04/2008,11:03:00,32230,32230,32210,32210,39
03/04/2008,11:04:00,32215,32225,32195,32200,24
03/04/2008,11:05:00,32205,32205,32180,32185,32
03/04/2008,11:06:00,32190,32200,32185,32195,13
03/04/2008,11:07:00,32190,32195,32190,32195,9
03/04/2008,11:08:00,32195,32210,32195,32205,10
03/04/2008,11:09:00,32205,32220,32200,32215,20
03/04/2008,11:10:00,32215,32215,32205,32210,8
03/04/2008,11:11:00,32205,32210,32185,32195,19
03/04/2008,11:12:00,32200,32210,32190,32205,21
03/04/2008,11:13:00,32205,32210,32185,32185,67
03/04/2008,11:14:00,32190,32205,32190,32200,10
03/04/2008,11:15:00,32195,32200,32195,32200,3
03/04/2008,11:16:00,32205,32205,32195,32195,6
03/04/2008,11:17:00,32200,32235,32200,32230,38
03/04/2008,11:18:00,32240,32240,32240,32240,2
03/04/2008,11:19:00,32240,32240,32230,32230,4
03/04/2008,11:20:00,32235,32240,32225,32235,15
03/04/2008,11:22:00,32235,32235,32225,32225,9
03/04/2008,11:23:00,32220,32220,32205,32205,2
03/04/2008,11:24:00,32210,32225,32210,32210,10
03/04/2008,11:25:00,32225,32225,32215,32215,5
03/04/2008,11:26:00,32210,32215,32195,32195,17
03/04/2008,11:27:00,32190,32190,32185,32185,6
03/04/2008,11:28:00,32195,32205,32195,32205,10
03/04/2008,11:29:00,32205,32205,32200,32200,5
03/04/2008,11:30:00,32200,32200,32185,32200,17
03/04/2008,11:31:00,32195,32195,32185,32190,14
03/04/2008,11:32:00,32185,32185,32160,32170,29
03/04/2008,11:33:00,32175,32190,32175,32185,15
03/04/2008,11:34:00,32180,32180,32175,32175,2
03/04/2008,11:35:00,32180,32210,32180,32200,20
03/04/2008,11:36:00,32205,32210,32200,32200,13
03/04/2008,11:37:00,32200,32200,32195,32195,2
03/04/2008,11:38:00,32195,32210,32190,32210,12
03/04/2008,11:39:00,32220,32230,32220,32220,7
03/04/2008,11:40:00,32230,32250,32230,32245,39
03/04/2008,11:41:00,32245,32255,32245,32250,13
03/04/2008,11:42:00,32245,32250,32235,32240,12
03/04/2008,11:43:00,32235,32235,32225,32230,5
03/04/2008,11:44:00,32225,32225,32225,32225,2
03/04/2008,11:45:00,32225,32225,32220,32220,3
03/04/2008,11:46:00,32220,32230,32220,32230,7
03/04/2008,11:47:00,32235,32240,32235,32240,6
03/04/2008,11:48:00,32240,32245,32230,32230,7
03/04/2008,11:49:00,32230,32230,32225,32230,5
03/04/2008,11:50:00,32220,32225,32220,32220,3
03/04/2008,11:51:00,32220,32225,32220,32225,3
03/04/2008,11:52:00,32220,32220,32205,32215,7
03/04/2008,11:53:00,32210,32210,32205,32205,5
03/04/2008,11:54:00,32205,32205,32190,32200,11
03/04/2008,11:55:00,32205,32215,32205,32215,8
03/04/2008,11:56:00,32205,32220,32205,32220,5
03/04/2008,11:57:00,32220,32220,32205,32210,10
03/04/2008,11:58:00,32205,32205,32195,32195,5
03/04/2008,11:59:00,32210,32220,32210,32220,6
03/04/2008,12:00:00,32220,32225,32220,32220,13
03/04/2008,12:01:00,32215,32215,32185,32190,25
03/04/2008,12:02:00,32190,32190,32180,32185,16
03/04/2008,12:03:00,32185,32200,32185,32200,8
03/04/2008,12:04:00,32200,32200,32195,32200,8
03/04/2008,12:05:00,32190,32190,32180,32180,8
03/04/2008,12:06:00,32175,32180,32145,32150,117
03/04/2008,12:07:00,32145,32150,32140,32140,11
03/04/2008,12:08:00,32145,32150,32140,32150,13
03/04/2008,12:09:00,32155,32155,32145,32155,7
03/04/2008,12:10:00,32160,32165,32160,32160,5
03/04/2008,12:11:00,32165,32165,32155,32155,4
03/04/2008,12:12:00,32160,32160,32145,32145,14
03/04/2008,12:13:00,32140,32140,32140,32140,3
03/04/2008,12:14:00,32145,32155,32145,32155,18
03/04/2008,12:15:00,32155,32155,32130,32135,17
03/04/2008,12:16:00,32140,32140,32125,32135,14
03/04/2008,12:17:00,32130,32130,32130,32130,2
03/04/2008,12:18:00,32125,32125,32115,32115,11
03/04/2008,12:19:00,32120,32120,32105,32110,21
03/04/2008,12:20:00,32115,32115,32100,32100,23
03/04/2008,12:21:00,32105,32115,32105,32115,16
03/04/2008,12:22:00,32115,32115,32115,32115,7
03/04/2008,12:23:00,32115,32135,32115,32130,13
03/04/2008,12:24:00,32135,32155,32135,32150,21
03/04/2008,12:25:00,32150,32150,32150,32150,5
03/04/2008,12:26:00,32145,32145,32140,32140,3
03/04/2008,12:27:00,32140,32145,32135,32145,9
03/04/2008,12:28:00,32145,32145,32140,32140,5
03/04/2008,12:29:00,32135,32135,32135,32135,3
03/04/2008,12:30:00,32130,32130,32105,32105,34
03/04/2008,12:31:00,32105,32130,32100,32130,43
03/04/2008,12:32:00,32130,32130,32125,32125,6
03/04/2008,12:33:00,32120,32135,32110,32135,9
03/04/2008,12:34:00,32135,32145,32125,32125,12
03/04/2008,12:35:00,32130,32140,32120,32120,18
03/04/2008,12:36:00,32115,32140,32115,32115,51
03/04/2008,12:37:00,32115,32125,32115,32125,9
03/04/2008,12:38:00,32130,32130,32110,32115,41
03/04/2008,12:39:00,32110,32110,32060,32060,81
03/04/2008,12:40:00,32070,32075,32060,32070,20
03/04/2008,12:41:00,32070,32095,32065,32095,23
03/04/2008,12:42:00,32095,32095,32085,32085,7
03/04/2008,12:43:00,32090,32095,32090,32090,5
03/04/2008,12:44:00,32090,32095,32090,32095,4
03/04/2008,12:45:00,32095,32130,32095,32130,34
03/04/2008,12:46:00,32130,32150,32130,32140,33
03/04/2008,12:47:00,32135,32135,32130,32130,16
03/04/2008,12:48:00,32125,32130,32125,32125,5
03/04/2008,12:49:00,32130,32130,32125,32130,4
03/04/2008,12:51:00,32130,32135,32105,32105,26
03/04/2008,12:52:00,32105,32115,32105,32115,3
03/04/2008,12:53:00,32115,32115,32115,32115,6
03/04/2008,12:54:00,32110,32110,32110,32110,1
03/04/2008,12:56:00,32110,32110,32110,32110,4
03/04/2008,12:57:00,32115,32115,32115,32115,8
03/04/2008,12:58:00,32110,32120,32110,32120,10
03/04/2008,12:59:00,32115,32115,32110,32110,2
03/04/2008,13:01:00,32105,32105,32080,32080,17
03/04/2008,13:02:00,32075,32075,32050,32065,16
03/04/2008,13:03:00,32060,32070,32050,32065,16
03/04/2008,13:04:00,32075,32085,32070,32080,17
03/04/2008,13:05:00,32085,32090,32085,32090,8
03/04/2008,13:06:00,32095,32095,32090,32090,9
03/04/2008,13:07:00,32080,32080,32070,32075,7
03/04/2008,13:08:00,32080,32080,32075,32075,3
03/04/2008,13:09:00,32075,32075,32070,32070,4
03/04/2008,13:10:00,32080,32080,32080,32080,2
03/04/2008,13:11:00,32080,32080,32080,32080,1
03/04/2008,13:12:00,32075,32075,32075,32075,2
03/04/2008,13:13:00,32075,32095,32075,32095,8
03/04/2008,13:14:00,32100,32100,32090,32090,12
03/04/2008,13:15:00,32080,32085,32060,32080,26
03/04/2008,13:16:00,32075,32075,32060,32060,9
03/04/2008,13:17:00,32055,32065,32045,32065,18
03/04/2008,13:18:00,32055,32055,32020,32035,76
03/04/2008,13:19:00,32035,32040,32020,32020,13
03/04/2008,13:20:00,32030,32040,32030,32040,4
03/04/2008,13:21:00,32030,32045,32030,32040,12
03/04/2008,13:22:00,32045,32055,32045,32050,13
03/04/2008,13:23:00,32045,32045,32030,32030,7
03/04/2008,13:24:00,32035,32035,32025,32025,15
03/04/2008,13:25:00,32025,32040,32025,32040,23
03/04/2008,13:26:00,32045,32070,32045,32070,38
03/04/2008,13:27:00,32070,32090,32065,32070,29
03/04/2008,13:28:00,32080,32085,32055,32060,8
03/04/2008,13:29:00,32070,32080,32070,32080,5
03/04/2008,13:30:00,32075,32090,32075,32090,3
03/04/2008,13:31:00,32090,32095,32090,32095,4
03/04/2008,13:32:00,32080,32090,32080,32090,5
03/04/2008,13:33:00,32090,32120,32085,32110,29
03/04/2008,13:34:00,32120,32125,32110,32110,9
03/04/2008,13:35:00,32110,32110,32105,32105,3
03/04/2008,13:36:00,32110,32110,32110,32110,1
03/04/2008,13:37:00,32105,32105,32100,32100,3
03/04/2008,13:38:00,32110,32115,32110,32115,3
03/04/2008,13:39:00,32110,32110,32110,32110,1
03/04/2008,13:40:00,32115,32115,32115,32115,1
03/04/2008,13:41:00,32110,32110,32110,32110,1
03/04/2008,13:43:00,32105,32105,32100,32100,3
03/04/2008,13:44:00,32105,32110,32105,32110,2
03/04/2008,13:45:00,32115,32120,32115,32115,21
03/04/2008,13:46:00,32115,32130,32115,32125,19
03/04/2008,13:47:00,32130,32130,32130,32130,3
03/04/2008,13:48:00,32130,32150,32130,32140,28
03/04/2008,13:49:00,32135,32135,32115,32115,12
03/04/2008,13:50:00,32115,32120,32115,32120,2
03/04/2008,13:51:00,32125,32135,32125,32135,9
03/04/2008,13:54:00,32135,32135,32095,32105,17
03/04/2008,13:55:00,32110,32110,32105,32105,5
03/04/2008,13:56:00,32110,32110,32110,32110,1
03/04/2008,13:57:00,32105,32110,32105,32110,3
03/04/2008,13:58:00,32110,32110,32110,32110,2
03/04/2008,13:59:00,32110,32110,32110,32110,1
03/04/2008,14:00:00,32105,32105,32090,32090,13
03/04/2008,14:01:00,32090,32090,32085,32090,31
03/04/2008,14:03:00,32080,32080,32075,32075,4
03/04/2008,14:04:00,32075,32080,32075,32080,3
03/04/2008,14:05:00,32075,32090,32075,32090,10
03/04/2008,14:06:00,32090,32100,32090,32090,5
03/04/2008,14:07:00,32080,32100,32080,32100,5
03/04/2008,14:08:00,32095,32115,32095,32115,8
03/04/2008,14:09:00,32125,32135,32125,32130,22
03/04/2008,14:10:00,32130,32130,32125,32125,4
03/04/2008,14:11:00,32120,32120,32110,32115,11
03/04/2008,14:12:00,32110,32130,32110,32130,4
03/04/2008,14:13:00,32115,32125,32115,32115,5
03/04/2008,14:14:00,32110,32110,32100,32110,13
03/04/2008,14:15:00,32110,32115,32110,32110,7
03/04/2008,14:16:00,32115,32115,32105,32105,8
03/04/2008,14:17:00,32110,32110,32110,32110,2
03/04/2008,14:18:00,32105,32105,32100,32105,5
03/04/2008,14:19:00,32100,32105,32100,32100,9
03/04/2008,14:20:00,32095,32095,32080,32090,25
03/04/2008,14:21:00,32090,32100,32090,32095,6
03/04/2008,14:22:00,32090,32090,32085,32085,4
03/04/2008,14:23:00,32095,32095,32085,32095,4
03/04/2008,14:24:00,32100,32100,32100,32100,2
03/04/2008,14:25:00,32105,32105,32105,32105,2
03/04/2008,14:26:00,32100,32100,32100,32100,1
03/04/2008,14:27:00,32110,32115,32110,32115,7
03/04/2008,14:28:00,32130,32140,32120,32120,12
03/04/2008,14:29:00,32145,32145,32140,32140,3
03/04/2008,14:30:00,32130,32130,32005,32030,200
03/04/2008,14:31:00,32040,32050,32015,32015,62
03/04/2008,14:32:00,32015,32015,31985,32010,103
03/04/2008,14:33:00,32000,32035,31995,32035,46
03/04/2008,14:34:00,32025,32035,32010,32015,37
03/04/2008,14:35:00,32015,32025,31990,32015,45
03/04/2008,14:36:00,32015,32015,31965,32000,61
03/04/2008,14:37:00,32005,32030,32005,32025,40
03/04/2008,14:38:00,32025,32045,32020,32025,36
03/04/2008,14:39:00,32025,32040,32025,32040,12
03/04/2008,14:40:00,32035,32070,32030,32065,86
03/04/2008,14:41:00,32060,32065,32055,32060,39
03/04/2008,14:42:00,32060,32060,32030,32030,32
03/04/2008,14:43:00,32030,32060,32020,32060,67
03/04/2008,14:44:00,32070,32070,31970,31995,158
03/04/2008,14:45:00,32000,32010,31980,31980,54
03/04/2008,14:46:00,31980,32020,31980,32010,34
03/04/2008,14:47:00,32010,32020,32005,32015,28
03/04/2008,14:49:00,32015,32020,32010,32010,8
03/04/2008,14:50:00,32015,32025,32015,32020,14
03/04/2008,14:51:00,32020,32020,32000,32000,13
03/04/2008,14:52:00,32000,32025,31995,32015,27
03/04/2008,14:53:00,32010,32010,32000,32010,17
03/04/2008,14:54:00,32005,32015,31980,31990,25
03/04/2008,14:55:00,31990,32000,31975,32000,36
03/04/2008,14:56:00,32005,32025,32005,32020,32
03/04/2008,14:57:00,32010,32040,32010,32040,37
03/04/2008,14:58:00,32040,32050,32020,32030,26
03/04/2008,14:59:00,32025,32030,31995,32000,36
03/04/2008,15:00:00,31995,32000,31975,32000,46
03/04/2008,15:01:00,32000,32015,32000,32010,29
03/04/2008,15:02:00,32010,32010,31980,31985,13
03/04/2008,15:03:00,31995,32000,31995,32000,10
03/04/2008,15:04:00,31995,32005,31990,31995,9
03/04/2008,15:05:00,32000,32000,31990,31995,6
03/04/2008,15:06:00,31990,31990,31985,31990,9
03/04/2008,15:07:00,31995,32000,31995,32000,18
03/04/2008,15:08:00,31990,32015,31990,32000,33
03/04/2008,15:09:00,32005,32010,32000,32000,15
03/04/2008,15:10:00,32000,32000,32000,32000,8
03/04/2008,15:11:00,32000,32000,31995,31995,15
03/04/2008,15:12:00,32005,32005,31995,32000,14
03/04/2008,15:13:00,32000,32000,31980,31985,25
03/04/2008,15:14:00,31990,32000,31990,31995,2009
03/04/2008,15:15:00,32000,32000,31880,31905,421
03/04/2008,15:16:00,31905,31910,31880,31905,207
03/04/2008,15:17:00,31910,31920,31900,31905,65
03/04/2008,15:18:00,31905,31945,31890,31930,66
03/04/2008,15:19:00,31940,31955,31935,31955,58
03/04/2008,15:20:00,31950,31950,31930,31945,23
03/04/2008,15:21:00,31945,31960,31945,31960,36
03/04/2008,15:22:00,31960,31960,31955,31960,16
03/04/2008,15:23:00,31960,31965,31960,31960,6
03/04/2008,15:24:00,31960,31960,31950,31955,13
03/04/2008,15:25:00,31950,31960,31950,31960,16
03/04/2008,15:26:00,31965,31975,31960,31975,13
03/04/2008,15:27:00,31975,32000,31975,31980,39
03/04/2008,15:28:00,31985,32000,31980,31995,44
03/04/2008,15:29:00,32000,32030,31995,32020,46
03/04/2008,15:30:00,32015,32025,32015,32020,27
03/04/2008,15:31:00,32020,32045,32005,32005,61
03/04/2008,15:32:00,32005,32030,32005,32030,14
03/04/2008,15:33:00,32030,32055,32030,32045,50
03/04/2008,15:34:00,32045,32060,32045,32060,16
03/04/2008,15:35:00,32060,32105,32060,32095,66
03/04/2008,15:36:00,32100,32110,32085,32090,48
03/04/2008,15:37:00,32085,32085,32070,32075,29
03/04/2008,15:38:00,32080,32085,32065,32065,20
03/04/2008,15:39:00,32070,32070,32055,32065,30
03/04/2008,15:40:00,32070,32090,32070,32080,43
03/04/2008,15:41:00,32070,32075,32055,32055,29
03/04/2008,15:42:00,32050,32085,32050,32085,55
03/04/2008,15:43:00,32085,32085,32050,32055,28
03/04/2008,15:44:00,32060,32065,32040,32040,17
03/04/2008,15:45:00,32035,32050,32030,32035,26
03/04/2008,15:46:00,32040,32070,32040,32070,31
03/04/2008,15:47:00,32060,32065,32055,32060,31
03/04/2008,15:48:00,32060,32065,32055,32055,22
03/04/2008,15:49:00,32050,32075,32050,32070,25
03/04/2008,15:50:00,32075,32075,32070,32070,3
03/04/2008,15:51:00,32060,32070,32060,32065,8
03/04/2008,15:52:00,32075,32100,32075,32100,19
03/04/2008,15:53:00,32095,32100,32070,32070,35
03/04/2008,15:54:00,32070,32095,32070,32075,28
03/04/2008,15:55:00,32080,32080,32075,32075,10
03/04/2008,15:56:00,32085,32095,32085,32095,22
03/04/2008,15:57:00,32095,32095,32075,32075,18
03/04/2008,15:58:00,32080,32080,32080,32080,1
03/04/2008,15:59:00,32080,32110,32080,32095,28
03/04/2008,16:00:00,32080,32190,32080,32155,204
03/04/2008,16:01:00,32180,32180,32135,32170,115
03/04/2008,16:02:00,32175,32175,32150,32175,42
03/04/2008,16:03:00,32165,32215,32165,32205,40
03/04/2008,16:04:00,32205,32210,32175,32185,63
03/04/2008,16:05:00,32180,32215,32180,32190,58
03/04/2008,16:06:00,32200,32210,32180,32200,43
03/04/2008,16:07:00,32210,32245,32205,32240,53
03/04/2008,16:08:00,32245,32310,32245,32275,376
03/04/2008,16:09:00,32275,32280,32265,32265,29
03/04/2008,16:10:00,32270,32270,32260,32270,40
03/04/2008,16:11:00,32270,32270,32255,32255,41
03/04/2008,16:12:00,32255,32280,32250,32255,39
03/04/2008,16:13:00,32250,32255,32220,32250,98
03/04/2008,16:14:00,32250,32265,32225,32235,36
03/04/2008,16:15:00,32240,32240,32225,32230,11
03/04/2008,16:16:00,32225,32230,32220,32225,49
03/04/2008,16:17:00,32220,32220,32195,32200,72
03/04/2008,16:18:00,32200,32200,32180,32180,19
03/04/2008,16:19:00,32180,32200,32175,32200,40
03/04/2008,16:20:00,32195,32195,32150,32160,68
03/04/2008,16:21:00,32165,32175,32165,32170,23
03/04/2008,16:22:00,32175,32175,32170,32170,14
03/04/2008,16:23:00,32170,32170,32155,32155,19
03/04/2008,16:24:00,32155,32175,32150,32150,38
03/04/2008,16:25:00,32150,32170,32145,32170,20
03/04/2008,16:26:00,32170,32170,32145,32150,37
03/04/2008,16:27:00,32145,32180,32145,32170,24
03/04/2008,16:28:00,32170,32170,32170,32170,4
03/04/2008,16:29:00,32175,32190,32175,32175,11
03/04/2008,16:30:00,32180,32180,32160,32160,12
03/04/2008,16:31:00,32165,32175,32165,32175,5
03/04/2008,16:32:00,32170,32170,32165,32165,3
03/04/2008,16:33:00,32160,32160,32150,32155,21
03/04/2008,16:34:00,32175,32195,32175,32185,19
03/04/2008,16:35:00,32185,32200,32170,32185,14
03/04/2008,16:36:00,32200,32205,32195,32195,16
03/04/2008,16:37:00,32200,32205,32170,32170,31
03/04/2008,16:38:00,32175,32190,32165,32190,15
03/04/2008,16:39:00,32195,32195,32170,32170,15
03/04/2008,16:40:00,32165,32175,32160,32175,47
03/04/2008,16:41:00,32190,32195,32190,32195,6
03/04/2008,16:42:00,32190,32210,32190,32205,62
03/04/2008,16:43:00,32205,32220,32205,32205,44
03/04/2008,16:44:00,32200,32200,32180,32190,89
03/04/2008,16:45:00,32185,32185,32170,32175,60
03/04/2008,16:46:00,32170,32180,32165,32170,32
03/04/2008,16:47:00,32170,32190,32170,32190,22
03/04/2008,16:48:00,32180,32180,32170,32170,16
03/04/2008,16:49:00,32170,32170,32150,32150,23
03/04/2008,16:50:00,32150,32170,32145,32165,63
03/04/2008,16:51:00,32155,32155,32135,32145,91
03/04/2008,16:52:00,32140,32140,32130,32130,17
03/04/2008,16:53:00,32130,32130,32120,32120,53
03/04/2008,16:54:00,32120,32125,32105,32110,21
03/04/2008,16:55:00,32115,32130,32115,32125,70
03/04/2008,16:56:00,32130,32135,32125,32130,18
03/04/2008,16:57:00,32130,32135,32125,32130,53
03/04/2008,16:58:00,32130,32130,32110,32120,24
03/04/2008,16:59:00,32120,32120,32115,32120,12
03/04/2008,17:00:00,32110,32115,32085,32090,61
03/04/2008,17:01:00,32100,32130,32100,32120,26
03/04/2008,17:02:00,32130,32135,32105,32105,28
03/04/2008,17:03:00,32125,32125,32110,32110,20
03/04/2008,17:04:00,32120,32140,32120,32130,13
03/04/2008,17:05:00,32135,32135,32130,32130,12
03/04/2008,17:06:00,32130,32130,32120,32125,13
03/04/2008,17:07:00,32125,32145,32125,32145,13
03/04/2008,17:08:00,32150,32165,32145,32145,62
03/04/2008,17:09:00,32150,32150,32140,32140,16
03/04/2008,17:10:00,32150,32150,32140,32145,8
03/04/2008,17:11:00,32150,32170,32150,32165,18
03/04/2008,17:12:00,32165,32185,32160,32180,62
03/04/2008,17:13:00,32175,32175,32160,32160,18
03/04/2008,17:14:00,32170,32170,32165,32170,12
03/04/2008,17:15:00,32165,32175,32160,32165,21
03/04/2008,17:16:00,32155,32165,32155,32160,29
03/04/2008,17:17:00,32160,32170,32160,32160,22
03/04/2008,17:18:00,32165,32170,32160,32160,18
03/04/2008,17:19:00,32165,32165,32155,32155,12
03/04/2008,17:20:00,32155,32175,32155,32160,18
03/04/2008,17:21:00,32160,32160,32130,32150,45
03/04/2008,17:22:00,32140,32175,32140,32175,28
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66