DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/01/2008,17:25:00,38420,38450,38405,38450,62
02/01/2008,17:26:00,38435,38445,38420,38420,48
02/01/2008,17:27:00,38425,38425,38415,38415,10
02/01/2008,17:28:00,38415,38420,38400,38420,50
02/01/2008,17:29:00,38420,38420,38395,38400,88
02/01/2008,17:30:00,38400,38415,38390,38390,51
02/01/2008,17:31:00,38385,38395,38385,38385,58
02/01/2008,17:32:00,38385,38390,38375,38380,22
02/01/2008,17:33:00,38385,38385,38365,38365,53
02/01/2008,17:34:00,38370,38370,38360,38370,35
02/01/2008,17:35:00,38370,38390,38365,38385,37
02/01/2008,17:36:00,38385,38385,38380,38380,35
02/01/2008,17:37:00,38375,38390,38375,38390,28
02/01/2008,17:38:00,38385,38390,38380,38390,16
02/01/2008,17:39:00,38385,38395,38360,38360,67
03/01/2008,09:00:00,38415,38415,38320,38370,72
03/01/2008,09:01:00,38375,38410,38370,38395,74
03/01/2008,09:02:00,38385,38390,38350,38350,72
03/01/2008,09:03:00,38355,38360,38350,38360,42
03/01/2008,09:04:00,38360,38375,38335,38370,79
03/01/2008,09:05:00,38375,38400,38360,38390,60
03/01/2008,09:06:00,38395,38420,38390,38415,65
03/01/2008,09:07:00,38420,38425,38405,38405,27
03/01/2008,09:08:00,38405,38415,38400,38410,13
03/01/2008,09:09:00,38405,38415,38400,38415,23
03/01/2008,09:10:00,38410,38430,38410,38420,38
03/01/2008,09:11:00,38420,38440,38420,38440,34
03/01/2008,09:12:00,38440,38440,38425,38440,35
03/01/2008,09:13:00,38435,38445,38425,38425,21
03/01/2008,09:14:00,38430,38460,38430,38460,35
03/01/2008,09:15:00,38445,38470,38445,38455,62
03/01/2008,09:16:00,38460,38460,38435,38435,31
03/01/2008,09:17:00,38430,38455,38430,38445,29
03/01/2008,09:18:00,38435,38445,38425,38425,17
03/01/2008,09:19:00,38435,38435,38400,38415,47
03/01/2008,09:20:00,38410,38440,38400,38440,55
03/01/2008,09:21:00,38440,38450,38435,38445,48
03/01/2008,09:22:00,38445,38450,38430,38435,15
03/01/2008,09:23:00,38440,38440,38430,38430,8
03/01/2008,09:24:00,38425,38425,38425,38425,2
03/01/2008,09:25:00,38440,38440,38425,38425,6
03/01/2008,09:26:00,38430,38430,38415,38425,32
03/01/2008,09:27:00,38415,38415,38385,38385,45
03/01/2008,09:28:00,38395,38425,38390,38415,58
03/01/2008,09:29:00,38415,38415,38390,38395,30
03/01/2008,09:30:00,38385,38410,38385,38400,31
03/01/2008,09:31:00,38405,38405,38390,38395,22
03/01/2008,09:32:00,38400,38405,38395,38395,22
03/01/2008,09:33:00,38395,38410,38380,38395,33
03/01/2008,09:34:00,38395,38395,38375,38375,23
03/01/2008,09:35:00,38375,38375,38370,38370,11
03/01/2008,09:36:00,38375,38375,38360,38365,28
03/01/2008,09:37:00,38365,38375,38355,38360,26
03/01/2008,09:38:00,38365,38380,38365,38375,12
03/01/2008,09:39:00,38375,38380,38365,38365,11
03/01/2008,09:40:00,38365,38365,38330,38355,69
03/01/2008,09:41:00,38350,38355,38290,38295,94
03/01/2008,09:42:00,38290,38300,38285,38290,32
03/01/2008,09:43:00,38295,38325,38295,38305,50
03/01/2008,09:44:00,38305,38310,38260,38285,70
03/01/2008,09:45:00,38285,38290,38275,38280,63
03/01/2008,09:46:00,38280,38285,38255,38260,25
03/01/2008,09:47:00,38275,38275,38250,38250,38
03/01/2008,09:48:00,38265,38285,38250,38285,48
03/01/2008,09:49:00,38280,38285,38265,38275,60
03/01/2008,09:50:00,38275,38285,38270,38275,23
03/01/2008,09:51:00,38275,38310,38275,38305,63
03/01/2008,09:52:00,38305,38305,38295,38300,27
03/01/2008,09:53:00,38300,38300,38280,38280,25
03/01/2008,09:54:00,38285,38290,38270,38275,27
03/01/2008,09:55:00,38275,38300,38265,38280,53
03/01/2008,09:56:00,38285,38285,38265,38270,10
03/01/2008,09:57:00,38275,38280,38235,38240,50
03/01/2008,09:58:00,38245,38270,38245,38255,43
03/01/2008,09:59:00,38255,38305,38255,38300,42
03/01/2008,10:00:00,38305,38325,38295,38295,63
03/01/2008,10:01:00,38290,38295,38275,38290,25
03/01/2008,10:02:00,38285,38340,38285,38335,28
03/01/2008,10:03:00,38335,38345,38290,38310,53
03/01/2008,10:04:00,38315,38330,38310,38315,17
03/01/2008,10:05:00,38310,38340,38290,38295,39
03/01/2008,10:06:00,38295,38295,38275,38290,58
03/01/2008,10:07:00,38290,38300,38290,38300,24
03/01/2008,10:08:00,38295,38305,38280,38280,15
03/01/2008,10:09:00,38275,38285,38270,38270,23
03/01/2008,10:10:00,38265,38300,38260,38290,63
03/01/2008,10:11:00,38290,38300,38265,38265,29
03/01/2008,10:12:00,38265,38315,38265,38300,49
03/01/2008,10:13:00,38300,38305,38280,38285,21
03/01/2008,10:14:00,38285,38305,38285,38290,20
03/01/2008,10:15:00,38310,38310,38280,38290,10
03/01/2008,10:16:00,38285,38315,38280,38315,31
03/01/2008,10:17:00,38315,38315,38300,38300,18
03/01/2008,10:18:00,38295,38315,38290,38315,8
03/01/2008,10:19:00,38315,38330,38315,38315,28
03/01/2008,10:20:00,38315,38315,38300,38305,13
03/01/2008,10:21:00,38310,38310,38300,38300,3
03/01/2008,10:22:00,38305,38305,38295,38295,18
03/01/2008,10:23:00,38295,38315,38290,38295,61
03/01/2008,10:24:00,38295,38305,38290,38300,12
03/01/2008,10:25:00,38295,38295,38285,38295,12
03/01/2008,10:26:00,38290,38300,38285,38290,13
03/01/2008,10:27:00,38280,38295,38280,38295,8
03/01/2008,10:28:00,38295,38295,38280,38280,8
03/01/2008,10:29:00,38280,38280,38270,38275,13
03/01/2008,10:30:00,38280,38290,38270,38285,8
03/01/2008,10:31:00,38280,38290,38275,38285,16
03/01/2008,10:32:00,38295,38295,38290,38290,2
03/01/2008,10:33:00,38280,38305,38280,38295,45
03/01/2008,10:34:00,38300,38310,38295,38295,16
03/01/2008,10:35:00,38295,38295,38290,38290,6
03/01/2008,10:36:00,38285,38300,38280,38295,19
03/01/2008,10:37:00,38295,38295,38290,38295,3
03/01/2008,10:38:00,38295,38300,38285,38290,17
03/01/2008,10:39:00,38290,38290,38290,38290,12
03/01/2008,10:40:00,38290,38300,38285,38300,26
03/01/2008,10:41:00,38290,38295,38285,38290,15
03/01/2008,10:42:00,38290,38290,38290,38290,1
03/01/2008,10:43:00,38290,38300,38285,38290,14
03/01/2008,10:44:00,38295,38310,38295,38310,16
03/01/2008,10:45:00,38305,38305,38300,38305,6
03/01/2008,10:46:00,38305,38320,38305,38310,16
03/01/2008,10:47:00,38305,38305,38275,38275,26
03/01/2008,10:48:00,38275,38300,38270,38280,47
03/01/2008,10:49:00,38285,38290,38280,38285,9
03/01/2008,10:50:00,38285,38290,38285,38290,5
03/01/2008,10:51:00,38285,38295,38285,38290,9
03/01/2008,10:52:00,38285,38290,38285,38290,3
03/01/2008,10:53:00,38285,38285,38285,38285,2
03/01/2008,10:54:00,38290,38315,38290,38305,35
03/01/2008,10:55:00,38305,38305,38295,38295,4
03/01/2008,10:56:00,38305,38305,38295,38295,4
03/01/2008,10:57:00,38305,38310,38300,38305,14
03/01/2008,10:58:00,38300,38305,38300,38300,14
03/01/2008,10:59:00,38295,38305,38295,38300,9
03/01/2008,11:00:00,38300,38310,38300,38310,4
03/01/2008,11:01:00,38300,38300,38290,38295,12
03/01/2008,11:02:00,38290,38305,38290,38305,26
03/01/2008,11:03:00,38305,38305,38305,38305,1
03/01/2008,11:04:00,38305,38305,38295,38300,9
03/01/2008,11:05:00,38300,38300,38300,38300,1
03/01/2008,11:06:00,38300,38300,38295,38295,4
03/01/2008,11:08:00,38295,38300,38295,38300,6
03/01/2008,11:09:00,38305,38330,38305,38305,39
03/01/2008,11:10:00,38310,38310,38300,38300,62
03/01/2008,11:11:00,38310,38310,38285,38290,36
03/01/2008,11:12:00,38295,38300,38290,38290,11
03/01/2008,11:13:00,38290,38295,38285,38285,10
03/01/2008,11:14:00,38285,38285,38275,38275,13
03/01/2008,11:15:00,38270,38280,38265,38265,50
03/01/2008,11:16:00,38265,38275,38260,38270,20
03/01/2008,11:17:00,38280,38280,38245,38265,38
03/01/2008,11:18:00,38270,38300,38270,38295,55
03/01/2008,11:19:00,38295,38305,38280,38280,17
03/01/2008,11:20:00,38275,38300,38260,38295,55
03/01/2008,11:21:00,38290,38295,38275,38290,15
03/01/2008,11:22:00,38280,38280,38270,38270,11
03/01/2008,11:23:00,38270,38270,38265,38265,4
03/01/2008,11:24:00,38260,38270,38260,38270,12
03/01/2008,11:25:00,38265,38280,38250,38250,33
03/01/2008,11:26:00,38250,38270,38250,38265,19
03/01/2008,11:27:00,38270,38280,38260,38280,8
03/01/2008,11:28:00,38270,38280,38265,38275,8
03/01/2008,11:29:00,38275,38275,38270,38275,5
03/01/2008,11:30:00,38265,38265,38255,38255,8
03/01/2008,11:31:00,38250,38250,38210,38235,118
03/01/2008,11:32:00,38235,38250,38220,38235,66
03/01/2008,11:33:00,38240,38240,38235,38235,16
03/01/2008,11:34:00,38230,38235,38220,38230,37
03/01/2008,11:35:00,38230,38230,38225,38225,8
03/01/2008,11:36:00,38230,38230,38220,38230,17
03/01/2008,11:37:00,38230,38235,38230,38235,8
03/01/2008,11:38:00,38225,38235,38220,38235,9
03/01/2008,11:41:00,38230,38235,38230,38235,5
03/01/2008,11:42:00,38230,38235,38225,38225,15
03/01/2008,11:43:00,38220,38255,38215,38255,39
03/01/2008,11:44:00,38255,38255,38240,38240,13
03/01/2008,11:45:00,38245,38250,38240,38250,5
03/01/2008,11:47:00,38235,38245,38235,38245,6
03/01/2008,11:48:00,38245,38250,38240,38240,6
03/01/2008,11:49:00,38235,38235,38225,38225,9
03/01/2008,11:50:00,38220,38235,38220,38235,10
03/01/2008,11:51:00,38235,38250,38235,38240,7
03/01/2008,11:52:00,38240,38250,38240,38240,10
03/01/2008,11:53:00,38245,38245,38235,38235,4
03/01/2008,11:54:00,38240,38240,38240,38240,3
03/01/2008,11:55:00,38230,38230,38225,38225,10
03/01/2008,11:56:00,38215,38230,38215,38230,3
03/01/2008,11:57:00,38225,38230,38220,38220,4
03/01/2008,11:58:00,38220,38225,38220,38225,3
03/01/2008,11:59:00,38220,38220,38220,38220,3
03/01/2008,12:00:00,38235,38235,38215,38220,11
03/01/2008,12:01:00,38220,38220,38210,38210,5
03/01/2008,12:02:00,38215,38225,38215,38225,5
03/01/2008,12:03:00,38225,38225,38220,38220,8
03/01/2008,12:04:00,38210,38210,38200,38210,27
03/01/2008,12:05:00,38205,38215,38205,38210,10
03/01/2008,12:06:00,38205,38205,38200,38205,19
03/01/2008,12:07:00,38210,38215,38205,38205,12
03/01/2008,12:08:00,38200,38200,38200,38200,3
03/01/2008,12:09:00,38205,38210,38185,38195,41
03/01/2008,12:10:00,38195,38195,38190,38190,14
03/01/2008,12:11:00,38195,38195,38155,38155,75
03/01/2008,12:12:00,38160,38190,38145,38175,69
03/01/2008,12:13:00,38180,38180,38175,38175,9
03/01/2008,12:14:00,38175,38180,38175,38175,6
03/01/2008,12:15:00,38175,38175,38170,38170,55
03/01/2008,12:16:00,38175,38185,38175,38175,27
03/01/2008,12:17:00,38180,38185,38175,38180,21
03/01/2008,12:18:00,38185,38190,38180,38185,42
03/01/2008,12:19:00,38185,38190,38185,38190,11
03/01/2008,12:20:00,38190,38205,38190,38200,21
03/01/2008,12:21:00,38205,38205,38200,38205,15
03/01/2008,12:22:00,38200,38205,38200,38205,4
03/01/2008,12:23:00,38200,38200,38185,38200,13
03/01/2008,12:24:00,38195,38195,38180,38180,10
03/01/2008,12:25:00,38190,38190,38175,38180,7
03/01/2008,12:26:00,38170,38170,38155,38165,23
03/01/2008,12:27:00,38170,38170,38165,38170,10
03/01/2008,12:28:00,38170,38170,38155,38155,15
03/01/2008,12:29:00,38150,38160,38145,38155,12
03/01/2008,12:30:00,38160,38180,38160,38180,17
03/01/2008,12:31:00,38180,38185,38180,38185,8
03/01/2008,12:32:00,38185,38185,38170,38170,18
03/01/2008,12:33:00,38175,38180,38175,38180,4
03/01/2008,12:34:00,38175,38175,38170,38170,4
03/01/2008,12:35:00,38165,38185,38165,38185,10
03/01/2008,12:36:00,38195,38195,38180,38180,3
03/01/2008,12:37:00,38180,38180,38180,38180,1
03/01/2008,12:38:00,38180,38180,38175,38175,3
03/01/2008,12:39:00,38175,38175,38175,38175,3
03/01/2008,12:40:00,38170,38170,38165,38170,6
03/01/2008,12:41:00,38175,38175,38165,38170,10
03/01/2008,12:42:00,38165,38165,38165,38165,7
03/01/2008,12:43:00,38175,38190,38170,38190,16
03/01/2008,12:44:00,38190,38200,38190,38195,13
03/01/2008,12:45:00,38190,38205,38190,38200,12
03/01/2008,12:46:00,38190,38190,38185,38190,4
03/01/2008,12:47:00,38195,38195,38180,38180,13
03/01/2008,12:48:00,38185,38185,38170,38170,10
03/01/2008,12:49:00,38180,38180,38175,38175,2
03/01/2008,12:50:00,38180,38195,38180,38180,15
03/01/2008,12:51:00,38185,38185,38185,38185,2
03/01/2008,12:52:00,38180,38180,38180,38180,4
03/01/2008,12:53:00,38185,38185,38170,38180,11
03/01/2008,12:54:00,38185,38195,38180,38190,23
03/01/2008,12:55:00,38200,38200,38190,38190,4
03/01/2008,12:56:00,38200,38205,38200,38205,8
03/01/2008,12:57:00,38200,38200,38195,38195,3
03/01/2008,12:58:00,38195,38200,38195,38200,12
03/01/2008,12:59:00,38210,38210,38200,38200,23
03/01/2008,13:00:00,38195,38205,38195,38195,11
03/01/2008,13:01:00,38190,38195,38190,38195,9
03/01/2008,13:02:00,38190,38190,38190,38190,1
03/01/2008,13:03:00,38190,38200,38190,38200,8
03/01/2008,13:04:00,38205,38225,38205,38225,9
03/01/2008,13:05:00,38220,38235,38220,38225,26
03/01/2008,13:06:00,38225,38225,38220,38220,9
03/01/2008,13:07:00,38215,38220,38210,38210,8
03/01/2008,13:08:00,38220,38220,38210,38215,8
03/01/2008,13:09:00,38210,38215,38205,38215,8
03/01/2008,13:10:00,38210,38210,38210,38210,6
03/01/2008,13:11:00,38215,38220,38215,38220,6
03/01/2008,13:12:00,38225,38230,38215,38225,7
03/01/2008,13:13:00,38220,38220,38215,38220,3
03/01/2008,13:14:00,38225,38225,38225,38225,1
03/01/2008,13:15:00,38230,38230,38220,38230,17
03/01/2008,13:16:00,38230,38250,38230,38245,17
03/01/2008,13:17:00,38250,38250,38245,38245,13
03/01/2008,13:18:00,38245,38250,38245,38250,5
03/01/2008,13:19:00,38250,38255,38240,38240,7
03/01/2008,13:20:00,38240,38250,38240,38245,5
03/01/2008,13:21:00,38245,38265,38245,38265,12
03/01/2008,13:22:00,38270,38280,38270,38275,16
03/01/2008,13:23:00,38280,38285,38265,38265,13
03/01/2008,13:24:00,38270,38270,38255,38255,3
03/01/2008,13:25:00,38260,38270,38260,38270,11
03/01/2008,13:26:00,38265,38270,38255,38255,7
03/01/2008,13:27:00,38250,38260,38245,38245,9
03/01/2008,13:28:00,38250,38255,38240,38255,7
03/01/2008,13:29:00,38260,38260,38245,38250,7
03/01/2008,13:30:00,38255,38255,38255,38255,1
03/01/2008,13:31:00,38255,38255,38255,38255,6
03/01/2008,13:32:00,38260,38260,38250,38250,6
03/01/2008,13:33:00,38255,38260,38250,38255,7
03/01/2008,13:34:00,38255,38260,38255,38260,3
03/01/2008,13:35:00,38260,38260,38260,38260,1
03/01/2008,13:36:00,38265,38270,38265,38270,4
03/01/2008,13:37:00,38275,38275,38260,38260,14
03/01/2008,13:38:00,38260,38270,38260,38270,6
03/01/2008,13:39:00,38275,38285,38275,38285,11
03/01/2008,13:40:00,38275,38275,38270,38270,9
03/01/2008,13:41:00,38270,38270,38245,38250,13
03/01/2008,13:42:00,38250,38250,38240,38240,13
03/01/2008,13:43:00,38235,38240,38230,38230,12
03/01/2008,13:44:00,38225,38225,38215,38215,7
03/01/2008,13:45:00,38210,38220,38200,38220,10
03/01/2008,13:46:00,38220,38220,38220,38220,3
03/01/2008,13:47:00,38220,38220,38210,38210,10
03/01/2008,13:48:00,38220,38220,38215,38215,2
03/01/2008,13:49:00,38215,38215,38210,38210,4
03/01/2008,13:50:00,38210,38215,38210,38210,6
03/01/2008,13:51:00,38220,38220,38205,38205,11
03/01/2008,13:52:00,38205,38205,38190,38190,13
03/01/2008,13:53:00,38200,38200,38200,38200,1
03/01/2008,13:54:00,38190,38190,38185,38185,3
03/01/2008,13:55:00,38190,38190,38190,38190,1
03/01/2008,13:56:00,38185,38185,38175,38175,30
03/01/2008,13:57:00,38170,38170,38160,38170,40
03/01/2008,13:58:00,38170,38180,38170,38170,27
03/01/2008,13:59:00,38180,38180,38170,38180,10
03/01/2008,14:00:00,38185,38200,38185,38200,27
03/01/2008,14:01:00,38195,38200,38195,38200,6
03/01/2008,14:02:00,38200,38215,38195,38210,40
03/01/2008,14:03:00,38200,38200,38195,38200,13
03/01/2008,14:04:00,38210,38215,38210,38215,2
03/01/2008,14:05:00,38205,38205,38200,38200,5
03/01/2008,14:06:00,38205,38215,38205,38210,29
03/01/2008,14:07:00,38210,38220,38205,38220,25
03/01/2008,14:08:00,38210,38220,38200,38200,20
03/01/2008,14:09:00,38210,38210,38210,38210,5
03/01/2008,14:10:00,38200,38205,38200,38205,5
03/01/2008,14:11:00,38200,38200,38195,38195,25
03/01/2008,14:12:00,38195,38205,38190,38190,6
03/01/2008,14:13:00,38200,38200,38190,38200,5
03/01/2008,14:14:00,38190,38190,38190,38190,2
03/01/2008,14:15:00,38210,38235,38205,38230,35
03/01/2008,14:16:00,38235,38250,38225,38245,50
03/01/2008,14:17:00,38245,38270,38245,38270,16
03/01/2008,14:18:00,38270,38275,38250,38270,60
03/01/2008,14:19:00,38275,38275,38260,38260,7
03/01/2008,14:20:00,38255,38285,38250,38285,51
03/01/2008,14:21:00,38285,38305,38285,38305,46
03/01/2008,14:22:00,38300,38325,38295,38320,80
03/01/2008,14:23:00,38325,38360,38320,38350,112
03/01/2008,14:24:00,38345,38370,38345,38360,79
03/01/2008,14:25:00,38365,38365,38345,38365,36
03/01/2008,14:26:00,38360,38370,38350,38365,38
03/01/2008,14:27:00,38365,38380,38365,38370,22
03/01/2008,14:28:00,38375,38375,38355,38360,24
03/01/2008,14:29:00,38355,38365,38355,38360,11
03/01/2008,14:30:00,38370,38375,38335,38345,51
03/01/2008,14:31:00,38355,38395,38350,38390,88
03/01/2008,14:32:00,38385,38385,38350,38350,104
03/01/2008,14:33:00,38345,38380,38345,38365,45
03/01/2008,14:34:00,38365,38370,38365,38370,7
03/01/2008,14:35:00,38370,38370,38345,38355,28
03/01/2008,14:36:00,38360,38375,38360,38365,33
03/01/2008,14:37:00,38360,38365,38345,38345,11
03/01/2008,14:38:00,38350,38370,38350,38370,32
03/01/2008,14:39:00,38370,38370,38365,38365,9
03/01/2008,14:40:00,38370,38370,38355,38360,18
03/01/2008,14:41:00,38355,38360,38350,38350,15
03/01/2008,14:42:00,38345,38365,38345,38350,26
03/01/2008,14:43:00,38345,38370,38340,38365,29
03/01/2008,14:44:00,38355,38360,38355,38355,5
03/01/2008,14:45:00,38365,38375,38360,38365,8
03/01/2008,14:46:00,38365,38365,38365,38365,1
03/01/2008,14:47:00,38355,38355,38350,38350,7
03/01/2008,14:48:00,38350,38360,38350,38355,12
03/01/2008,14:49:00,38350,38350,38350,38350,1
03/01/2008,14:50:00,38355,38355,38345,38345,7
03/01/2008,14:51:00,38345,38345,38335,38340,12
03/01/2008,14:52:00,38345,38355,38345,38345,16
03/01/2008,14:53:00,38345,38350,38330,38330,29
03/01/2008,14:54:00,38320,38330,38315,38320,21
03/01/2008,14:55:00,38325,38335,38310,38310,38
03/01/2008,14:56:00,38325,38330,38315,38320,16
03/01/2008,14:57:00,38315,38315,38310,38310,20
03/01/2008,14:58:00,38310,38320,38305,38315,13
03/01/2008,14:59:00,38320,38325,38310,38310,7
03/01/2008,15:00:00,38315,38330,38315,38325,24
03/01/2008,15:01:00,38325,38335,38325,38330,11
03/01/2008,15:02:00,38330,38330,38325,38330,6
03/01/2008,15:03:00,38335,38335,38320,38325,6
03/01/2008,15:05:00,38335,38335,38325,38325,4
03/01/2008,15:06:00,38335,38335,38330,38330,8
03/01/2008,15:07:00,38335,38345,38335,38335,40
03/01/2008,15:08:00,38335,38350,38335,38340,26
03/01/2008,15:09:00,38340,38350,38340,38350,20
03/01/2008,15:10:00,38340,38355,38340,38345,17
03/01/2008,15:11:00,38350,38360,38350,38355,20
03/01/2008,15:12:00,38345,38350,38345,38350,8
03/01/2008,15:13:00,38350,38350,38350,38350,1
03/01/2008,15:14:00,38350,38350,38350,38350,1
03/01/2008,15:15:00,38350,38350,38350,38350,4
03/01/2008,15:16:00,38350,38350,38340,38340,5
03/01/2008,15:17:00,38345,38345,38340,38340,2
03/01/2008,15:18:00,38345,38345,38340,38340,2
03/01/2008,15:19:00,38335,38340,38335,38340,2
03/01/2008,15:20:00,38340,38345,38340,38340,5
03/01/2008,15:21:00,38335,38335,38335,38335,3
03/01/2008,15:22:00,38335,38335,38335,38335,3
03/01/2008,15:23:00,38335,38335,38320,38330,27
03/01/2008,15:24:00,38335,38340,38330,38340,8
03/01/2008,15:25:00,38335,38345,38335,38340,35
03/01/2008,15:26:00,38345,38355,38345,38350,11
03/01/2008,15:27:00,38360,38360,38335,38335,22
03/01/2008,15:28:00,38330,38340,38330,38335,11
03/01/2008,15:29:00,38340,38340,38330,38335,13
03/01/2008,15:30:00,38335,38355,38330,38350,45
03/01/2008,15:31:00,38355,38375,38355,38360,27
03/01/2008,15:32:00,38360,38365,38340,38350,27
03/01/2008,15:33:00,38350,38365,38350,38365,4
03/01/2008,15:34:00,38370,38385,38365,38380,37
03/01/2008,15:35:00,38385,38390,38370,38375,32
03/01/2008,15:36:00,38375,38395,38375,38390,20
03/01/2008,15:37:00,38390,38390,38365,38385,32
03/01/2008,15:38:00,38375,38410,38370,38405,83
03/01/2008,15:39:00,38405,38415,38395,38405,61
03/01/2008,15:40:00,38405,38405,38395,38395,27
03/01/2008,15:41:00,38400,38400,38370,38380,37
03/01/2008,15:42:00,38370,38370,38360,38360,14
03/01/2008,15:43:00,38355,38370,38350,38355,25
03/01/2008,15:44:00,38355,38355,38340,38340,18
03/01/2008,15:45:00,38335,38360,38335,38345,34
03/01/2008,15:46:00,38350,38350,38330,38330,12
03/01/2008,15:47:00,38335,38340,38325,38325,27
03/01/2008,15:48:00,38330,38330,38325,38330,17
03/01/2008,15:49:00,38330,38335,38330,38330,14
03/01/2008,15:50:00,38330,38330,38320,38325,34
03/01/2008,15:51:00,38330,38345,38315,38345,18
03/01/2008,15:52:00,38340,38345,38335,38340,11
03/01/2008,15:53:00,38345,38355,38340,38350,25
03/01/2008,15:54:00,38350,38350,38335,38335,19
03/01/2008,15:55:00,38340,38340,38320,38320,24
03/01/2008,15:56:00,38320,38355,38315,38355,44
03/01/2008,15:57:00,38345,38350,38335,38345,8
03/01/2008,15:58:00,38350,38350,38335,38340,22
03/01/2008,15:59:00,38340,38340,38330,38335,11
03/01/2008,16:00:00,38350,38415,38350,38405,111
03/01/2008,16:01:00,38415,38425,38405,38420,31
03/01/2008,16:02:00,38425,38430,38390,38395,69
03/01/2008,16:03:00,38400,38450,38400,38435,69
03/01/2008,16:04:00,38435,38435,38420,38425,15
03/01/2008,16:05:00,38430,38435,38420,38430,21
03/01/2008,16:06:00,38430,38455,38430,38455,39
03/01/2008,16:07:00,38450,38455,38445,38445,20
03/01/2008,16:08:00,38445,38455,38445,38450,21
03/01/2008,16:09:00,38445,38450,38435,38435,18
03/01/2008,16:10:00,38440,38440,38420,38420,26
03/01/2008,16:11:00,38420,38420,38410,38410,36
03/01/2008,16:12:00,38410,38425,38410,38420,22
03/01/2008,16:13:00,38415,38425,38415,38425,13
03/01/2008,16:14:00,38425,38425,38390,38395,49
03/01/2008,16:15:00,38395,38420,38395,38420,27
03/01/2008,16:16:00,38415,38415,38400,38405,28
03/01/2008,16:17:00,38405,38405,38380,38390,22
03/01/2008,16:18:00,38390,38400,38385,38400,15
03/01/2008,16:19:00,38400,38400,38395,38400,18
03/01/2008,16:20:00,38390,38400,38390,38400,8
03/01/2008,16:21:00,38400,38410,38395,38405,22
03/01/2008,16:22:00,38395,38395,38360,38365,42
03/01/2008,16:23:00,38365,38365,38345,38360,30
03/01/2008,16:24:00,38355,38375,38350,38375,18
03/01/2008,16:25:00,38365,38370,38355,38360,22
03/01/2008,16:26:00,38360,38375,38350,38375,26
03/01/2008,16:27:00,38375,38380,38360,38365,20
03/01/2008,16:28:00,38370,38375,38365,38375,11
03/01/2008,16:29:00,38365,38375,38355,38360,31
03/01/2008,16:30:00,38360,38365,38345,38355,32
03/01/2008,16:31:00,38360,38380,38360,38370,19
03/01/2008,16:32:00,38370,38370,38350,38360,30
03/01/2008,16:33:00,38360,38375,38350,38375,35
03/01/2008,16:34:00,38380,38400,38370,38390,39
03/01/2008,16:35:00,38395,38395,38385,38390,18
03/01/2008,16:36:00,38385,38385,38355,38375,65
03/01/2008,16:37:00,38375,38380,38345,38350,41
03/01/2008,16:38:00,38350,38350,38325,38330,28
03/01/2008,16:39:00,38330,38360,38330,38330,35
03/01/2008,16:40:00,38345,38360,38345,38345,29
03/01/2008,16:41:00,38345,38345,38320,38330,47
03/01/2008,16:42:00,38325,38340,38315,38340,54
03/01/2008,16:43:00,38335,38335,38320,38320,38
03/01/2008,16:44:00,38325,38330,38305,38325,80
03/01/2008,16:45:00,38330,38335,38315,38325,52
03/01/2008,16:46:00,38330,38360,38330,38350,50
03/01/2008,16:47:00,38350,38350,38340,38345,18
03/01/2008,16:48:00,38345,38350,38340,38350,7
03/01/2008,16:49:00,38345,38345,38335,38340,19
03/01/2008,16:50:00,38335,38350,38330,38335,7
03/01/2008,16:51:00,38340,38340,38310,38320,26
03/01/2008,16:52:00,38320,38320,38310,38315,12
03/01/2008,16:53:00,38315,38325,38305,38320,23
03/01/2008,16:54:00,38315,38315,38295,38315,36
03/01/2008,16:55:00,38300,38320,38295,38310,38
03/01/2008,16:56:00,38315,38330,38315,38325,29
03/01/2008,16:57:00,38320,38335,38320,38335,35
03/01/2008,16:58:00,38330,38335,38325,38335,22
03/01/2008,16:59:00,38335,38335,38325,38335,15
03/01/2008,17:00:00,38335,38345,38335,38340,31
03/01/2008,17:01:00,38335,38350,38335,38345,28
03/01/2008,17:02:00,38345,38355,38340,38355,13
03/01/2008,17:03:00,38355,38365,38355,38365,36
03/01/2008,17:04:00,38360,38375,38360,38370,34
03/01/2008,17:05:00,38380,38380,38370,38370,9
03/01/2008,17:06:00,38370,38375,38365,38365,26
03/01/2008,17:07:00,38365,38380,38365,38380,15
03/01/2008,17:08:00,38380,38385,38375,38375,28
03/01/2008,17:09:00,38380,38415,38375,38415,56
03/01/2008,17:10:00,38415,38435,38410,38430,45
03/01/2008,17:11:00,38435,38440,38430,38435,19
03/01/2008,17:12:00,38430,38450,38430,38435,60
03/01/2008,17:13:00,38435,38440,38430,38440,27
03/01/2008,17:14:00,38430,38440,38425,38440,14
03/01/2008,17:15:00,38440,38440,38420,38430,24
03/01/2008,17:16:00,38435,38435,38425,38425,3
03/01/2008,17:17:00,38435,38445,38430,38440,23
03/01/2008,17:18:00,38445,38455,38445,38455,24
03/01/2008,17:19:00,38450,38470,38450,38450,57
03/01/2008,17:20:00,38460,38475,38460,38465,28
03/01/2008,17:21:00,38455,38480,38450,38450,30
03/01/2008,17:22:00,38460,38465,38450,38465,11
03/01/2008,17:23:00,38460,38460,38450,38450,16
03/01/2008,17:24:00,38460,38470,38460,38465,63
03/01/2008,17:25:00,38475,38475,38465,38465,38
03/01/2008,17:26:00,38460,38480,38460,38470,44
03/01/2008,17:27:00,38470,38475,38460,38470,43
03/01/2008,17:28:00,38465,38465,38455,38455,59
03/01/2008,17:29:00,38455,38460,38400,38400,84
03/01/2008,17:30:00,38395,38400,38385,38385,47
03/01/2008,17:31:00,38385,38405,38375,38405,23
03/01/2008,17:32:00,38400,38405,38395,38395,13
03/01/2008,17:33:00,38390,38400,38390,38400,18
03/01/2008,17:34:00,38400,38405,38400,38400,20
03/01/2008,17:35:00,38400,38400,38390,38395,12
03/01/2008,17:36:00,38390,38390,38380,38380,15
03/01/2008,17:37:00,38380,38385,38370,38370,27
03/01/2008,17:38:00,38365,38365,38360,38360,12
03/01/2008,17:39:00,38365,38375,38350,38350,42