DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/02/2008,17:26:00,33985,33995,33965,33990,58
06/02/2008,17:27:00,33995,34010,33990,34000,125
06/02/2008,17:28:00,34000,34025,34000,34010,116
06/02/2008,17:29:00,34005,34020,33985,34020,82
06/02/2008,17:30:00,34020,34045,34015,34025,108
06/02/2008,17:31:00,34025,34050,34025,34045,68
06/02/2008,17:32:00,34035,34045,34020,34030,41
06/02/2008,17:33:00,34040,34050,34035,34040,28
06/02/2008,17:34:00,34030,34040,34030,34035,13
06/02/2008,17:35:00,34040,34045,34030,34045,23
06/02/2008,17:36:00,34040,34045,34025,34025,19
06/02/2008,17:37:00,34020,34035,34020,34030,18
06/02/2008,17:38:00,34030,34040,34030,34040,41
06/02/2008,17:39:00,34040,34040,34020,34035,47
07/02/2008,09:00:00,33850,33920,33830,33895,95
07/02/2008,09:01:00,33895,33900,33825,33835,74
07/02/2008,09:02:00,33830,33835,33780,33800,121
07/02/2008,09:03:00,33805,33815,33790,33815,102
07/02/2008,09:04:00,33820,33850,33810,33830,70
07/02/2008,09:05:00,33835,33850,33835,33845,43
07/02/2008,09:06:00,33840,33840,33815,33815,40
07/02/2008,09:07:00,33820,33825,33780,33780,70
07/02/2008,09:08:00,33790,33790,33720,33720,96
07/02/2008,09:09:00,33720,33740,33720,33735,42
07/02/2008,09:10:00,33730,33750,33730,33740,53
07/02/2008,09:11:00,33740,33780,33740,33780,67
07/02/2008,09:12:00,33780,33780,33750,33760,35
07/02/2008,09:13:00,33765,33770,33755,33760,19
07/02/2008,09:14:00,33765,33830,33765,33830,62
07/02/2008,09:15:00,33825,33860,33815,33860,68
07/02/2008,09:16:00,33865,33895,33860,33885,83
07/02/2008,09:17:00,33890,33900,33890,33900,96
07/02/2008,09:18:00,33905,33940,33905,33920,95
07/02/2008,09:19:00,33925,33925,33900,33900,39
07/02/2008,09:20:00,33900,33915,33890,33905,45
07/02/2008,09:21:00,33915,33915,33900,33910,12
07/02/2008,09:22:00,33905,33915,33880,33880,47
07/02/2008,09:23:00,33880,33890,33870,33885,76
07/02/2008,09:24:00,33885,33895,33880,33890,47
07/02/2008,09:25:00,33890,33890,33860,33860,57
07/02/2008,09:26:00,33860,33865,33850,33855,22
07/02/2008,09:27:00,33855,33880,33855,33865,49
07/02/2008,09:28:00,33865,33875,33855,33860,45
07/02/2008,09:29:00,33865,33885,33860,33885,21
07/02/2008,09:30:00,33885,33890,33830,33840,60
07/02/2008,09:31:00,33835,33840,33825,33830,18
07/02/2008,09:32:00,33830,33835,33815,33815,26
07/02/2008,09:33:00,33810,33815,33795,33815,47
07/02/2008,09:34:00,33805,33840,33805,33810,36
07/02/2008,09:35:00,33815,33815,33755,33780,66
07/02/2008,09:36:00,33780,33810,33765,33785,56
07/02/2008,09:37:00,33790,33800,33780,33780,41
07/02/2008,09:38:00,33780,33815,33775,33810,41
07/02/2008,09:39:00,33805,33830,33805,33830,17
07/02/2008,09:40:00,33830,33845,33830,33840,26
07/02/2008,09:41:00,33840,33855,33840,33855,18
07/02/2008,09:42:00,33855,33860,33840,33850,21
07/02/2008,09:43:00,33840,33845,33825,33825,23
07/02/2008,09:44:00,33825,33830,33820,33830,24
07/02/2008,09:45:00,33840,33845,33835,33845,9
07/02/2008,09:46:00,33840,33840,33830,33830,4
07/02/2008,09:47:00,33835,33835,33830,33830,4
07/02/2008,09:48:00,33835,33840,33830,33835,10
07/02/2008,09:49:00,33830,33830,33815,33820,18
07/02/2008,09:50:00,33810,33810,33790,33800,19
07/02/2008,09:51:00,33790,33810,33780,33810,82
07/02/2008,09:52:00,33805,33815,33805,33810,15
07/02/2008,09:53:00,33805,33810,33800,33800,13
07/02/2008,09:54:00,33800,33810,33755,33770,93
07/02/2008,09:55:00,33775,33780,33760,33775,35
07/02/2008,09:56:00,33770,33770,33750,33750,28
07/02/2008,09:57:00,33760,33775,33755,33775,12
07/02/2008,09:58:00,33765,33765,33735,33735,46
07/02/2008,09:59:00,33735,33740,33705,33705,52
07/02/2008,10:00:00,33705,33745,33705,33740,52
07/02/2008,10:01:00,33740,33750,33720,33735,26
07/02/2008,10:02:00,33735,33755,33735,33755,27
07/02/2008,10:03:00,33755,33760,33745,33745,34
07/02/2008,10:04:00,33755,33785,33745,33780,39
07/02/2008,10:05:00,33780,33780,33760,33765,20
07/02/2008,10:06:00,33765,33765,33765,33765,1
07/02/2008,10:07:00,33770,33770,33755,33770,25
07/02/2008,10:08:00,33770,33790,33760,33785,32
07/02/2008,10:09:00,33785,33785,33770,33775,14
07/02/2008,10:10:00,33780,33795,33780,33795,10
07/02/2008,10:11:00,33790,33795,33775,33790,15
07/02/2008,10:12:00,33790,33805,33790,33805,11
07/02/2008,10:13:00,33805,33825,33805,33825,60
07/02/2008,10:14:00,33825,33825,33810,33810,22
07/02/2008,10:15:00,33805,33810,33795,33795,12
07/02/2008,10:16:00,33800,33815,33800,33815,19
07/02/2008,10:17:00,33815,33840,33815,33835,31
07/02/2008,10:18:00,33845,33850,33820,33830,41
07/02/2008,10:19:00,33835,33865,33835,33850,42
07/02/2008,10:20:00,33850,33855,33845,33850,12
07/02/2008,10:21:00,33855,33855,33840,33840,7
07/02/2008,10:22:00,33840,33850,33840,33850,7
07/02/2008,10:23:00,33845,33850,33845,33850,9
07/02/2008,10:24:00,33845,33855,33820,33825,44
07/02/2008,10:25:00,33830,33830,33815,33820,17
07/02/2008,10:26:00,33815,33820,33795,33820,27
07/02/2008,10:27:00,33825,33835,33820,33825,22
07/02/2008,10:28:00,33830,33835,33820,33820,11
07/02/2008,10:29:00,33825,33840,33825,33830,10
07/02/2008,10:30:00,33845,33850,33790,33800,41
07/02/2008,10:31:00,33805,33855,33795,33840,70
07/02/2008,10:32:00,33835,33840,33830,33830,12
07/02/2008,10:33:00,33825,33830,33780,33780,40
07/02/2008,10:34:00,33790,33830,33785,33810,43
07/02/2008,10:35:00,33805,33815,33795,33815,31
07/02/2008,10:36:00,33815,33820,33815,33815,5
07/02/2008,10:37:00,33810,33810,33785,33800,22
07/02/2008,10:38:00,33795,33805,33795,33805,14
07/02/2008,10:39:00,33810,33815,33810,33810,8
07/02/2008,10:40:00,33815,33825,33810,33820,9
07/02/2008,10:41:00,33820,33820,33815,33815,6
07/02/2008,10:42:00,33820,33820,33820,33820,2
07/02/2008,10:43:00,33815,33825,33815,33825,7
07/02/2008,10:44:00,33830,33835,33830,33835,6
07/02/2008,10:45:00,33820,33820,33800,33800,41
07/02/2008,10:46:00,33795,33805,33780,33795,42
07/02/2008,10:47:00,33795,33800,33795,33795,7
07/02/2008,10:48:00,33795,33800,33785,33800,31
07/02/2008,10:49:00,33795,33815,33795,33810,31
07/02/2008,10:50:00,33815,33815,33815,33815,9
07/02/2008,10:51:00,33810,33850,33810,33850,43
07/02/2008,10:52:00,33850,33855,33845,33850,38
07/02/2008,10:53:00,33845,33855,33845,33855,7
07/02/2008,10:54:00,33850,33855,33845,33850,29
07/02/2008,10:55:00,33845,33845,33835,33840,13
07/02/2008,10:56:00,33840,33850,33835,33835,11
07/02/2008,10:57:00,33830,33830,33815,33815,4
07/02/2008,10:58:00,33805,33820,33805,33810,6
07/02/2008,10:59:00,33810,33820,33805,33810,6
07/02/2008,11:00:00,33805,33820,33805,33815,11
07/02/2008,11:01:00,33820,33820,33815,33815,2
07/02/2008,11:02:00,33825,33825,33825,33825,20
07/02/2008,11:03:00,33825,33825,33820,33820,4
07/02/2008,11:05:00,33820,33830,33820,33820,13
07/02/2008,11:06:00,33820,33820,33790,33795,22
07/02/2008,11:07:00,33795,33800,33780,33800,43
07/02/2008,11:08:00,33800,33805,33780,33780,9
07/02/2008,11:09:00,33780,33810,33780,33810,17
07/02/2008,11:10:00,33810,33815,33805,33815,11
07/02/2008,11:11:00,33815,33820,33815,33820,2
07/02/2008,11:12:00,33815,33830,33815,33820,12
07/02/2008,11:13:00,33815,33820,33805,33820,10
07/02/2008,11:14:00,33820,33835,33820,33835,17
07/02/2008,11:15:00,33835,33835,33820,33820,18
07/02/2008,11:16:00,33815,33815,33815,33815,1
07/02/2008,11:17:00,33805,33830,33790,33830,34
07/02/2008,11:18:00,33835,33840,33815,33815,19
07/02/2008,11:19:00,33820,33855,33820,33855,20
07/02/2008,11:20:00,33855,33860,33845,33855,29
07/02/2008,11:21:00,33855,33855,33840,33845,11
07/02/2008,11:22:00,33850,33855,33830,33830,22
07/02/2008,11:23:00,33835,33835,33825,33825,5
07/02/2008,11:24:00,33820,33825,33820,33825,5
07/02/2008,11:25:00,33825,33825,33815,33815,2
07/02/2008,11:26:00,33810,33830,33810,33830,9
07/02/2008,11:27:00,33830,33835,33830,33835,10
07/02/2008,11:28:00,33835,33835,33830,33835,4
07/02/2008,11:30:00,33835,33850,33835,33845,15
07/02/2008,11:31:00,33850,33855,33840,33840,19
07/02/2008,11:32:00,33850,33850,33830,33840,17
07/02/2008,11:33:00,33840,33845,33835,33840,25
07/02/2008,11:34:00,33840,33855,33840,33855,27
07/02/2008,11:35:00,33860,33860,33840,33845,26
07/02/2008,11:36:00,33840,33840,33835,33840,9
07/02/2008,11:37:00,33835,33835,33835,33835,1
07/02/2008,11:38:00,33835,33835,33825,33825,6
07/02/2008,11:39:00,33820,33825,33815,33815,17
07/02/2008,11:40:00,33820,33830,33815,33830,6
07/02/2008,11:41:00,33840,33840,33830,33835,5
07/02/2008,11:42:00,33830,33835,33830,33835,11
07/02/2008,11:43:00,33835,33855,33835,33850,28
07/02/2008,11:44:00,33845,33860,33845,33850,22
07/02/2008,11:45:00,33845,33855,33840,33845,6
07/02/2008,11:46:00,33850,33850,33845,33845,4
07/02/2008,11:47:00,33840,33840,33840,33840,2
07/02/2008,11:48:00,33840,33850,33835,33850,14
07/02/2008,11:49:00,33845,33850,33840,33840,10
07/02/2008,11:50:00,33845,33850,33840,33850,9
07/02/2008,11:51:00,33850,33855,33850,33850,13
07/02/2008,11:52:00,33850,33850,33850,33850,5
07/02/2008,11:53:00,33845,33845,33845,33845,2
07/02/2008,11:54:00,33850,33850,33850,33850,1
07/02/2008,11:55:00,33850,33855,33850,33855,6
07/02/2008,11:56:00,33850,33855,33845,33850,5
07/02/2008,11:57:00,33840,33840,33825,33825,25
07/02/2008,11:58:00,33840,33840,33840,33840,6
07/02/2008,11:59:00,33835,33835,33835,33835,1
07/02/2008,12:00:00,33840,33850,33835,33835,11
07/02/2008,12:01:00,33830,33830,33810,33815,18
07/02/2008,12:02:00,33810,33825,33805,33820,24
07/02/2008,12:03:00,33820,33825,33820,33820,9
07/02/2008,12:04:00,33815,33830,33815,33815,14
07/02/2008,12:05:00,33820,33820,33820,33820,2
07/02/2008,12:06:00,33820,33820,33815,33815,2
07/02/2008,12:07:00,33805,33805,33800,33800,22
07/02/2008,12:08:00,33800,33800,33770,33770,59
07/02/2008,12:09:00,33770,33800,33770,33800,16
07/02/2008,12:10:00,33790,33795,33785,33785,11
07/02/2008,12:11:00,33790,33790,33780,33780,7
07/02/2008,12:12:00,33780,33780,33770,33775,22
07/02/2008,12:13:00,33770,33780,33765,33765,15
07/02/2008,12:14:00,33770,33770,33745,33750,33
07/02/2008,12:15:00,33745,33750,33720,33720,62
07/02/2008,12:16:00,33720,33725,33695,33715,92
07/02/2008,12:17:00,33715,33730,33710,33730,44
07/02/2008,12:18:00,33720,33720,33715,33715,8
07/02/2008,12:19:00,33715,33725,33715,33715,8
07/02/2008,12:20:00,33720,33720,33695,33700,25
07/02/2008,12:21:00,33690,33720,33685,33720,39
07/02/2008,12:22:00,33720,33745,33720,33740,48
07/02/2008,12:23:00,33745,33750,33740,33750,38
07/02/2008,12:24:00,33750,33750,33740,33740,5
07/02/2008,12:25:00,33745,33750,33745,33750,4
07/02/2008,12:26:00,33750,33750,33725,33730,10
07/02/2008,12:27:00,33730,33750,33730,33745,21
07/02/2008,12:28:00,33740,33740,33725,33725,5
07/02/2008,12:29:00,33730,33730,33730,33730,5
07/02/2008,12:30:00,33730,33740,33720,33720,11
07/02/2008,12:31:00,33730,33735,33720,33720,20
07/02/2008,12:32:00,33725,33740,33720,33740,14
07/02/2008,12:33:00,33740,33745,33740,33740,11
07/02/2008,12:34:00,33735,33745,33735,33745,11
07/02/2008,12:36:00,33735,33735,33725,33725,6
07/02/2008,12:37:00,33725,33735,33725,33730,6
07/02/2008,12:38:00,33735,33735,33735,33735,3
07/02/2008,12:39:00,33740,33750,33740,33750,6
07/02/2008,12:40:00,33750,33775,33750,33775,18
07/02/2008,12:41:00,33765,33770,33760,33760,5
07/02/2008,12:42:00,33760,33765,33760,33765,6
07/02/2008,12:43:00,33765,33765,33765,33765,1
07/02/2008,12:44:00,33760,33770,33760,33770,8
07/02/2008,12:45:00,33775,33785,33775,33780,35
07/02/2008,12:46:00,33785,33795,33760,33765,40
07/02/2008,12:47:00,33770,33790,33765,33780,21
07/02/2008,12:48:00,33780,33780,33765,33765,13
07/02/2008,12:49:00,33755,33765,33755,33765,9
07/02/2008,12:50:00,33770,33770,33770,33770,2
07/02/2008,12:51:00,33765,33765,33755,33755,6
07/02/2008,12:52:00,33750,33760,33750,33755,9
07/02/2008,12:53:00,33755,33760,33755,33760,31
07/02/2008,12:54:00,33765,33765,33760,33765,6
07/02/2008,12:56:00,33765,33765,33760,33765,5
07/02/2008,12:57:00,33765,33785,33765,33785,32
07/02/2008,12:58:00,33770,33770,33770,33770,1
07/02/2008,12:59:00,33790,33790,33790,33790,6
07/02/2008,13:00:00,33790,33820,33755,33800,106
07/02/2008,13:01:00,33800,33805,33750,33750,43
07/02/2008,13:02:00,33750,33770,33735,33755,79
07/02/2008,13:03:00,33750,33785,33740,33760,35
07/02/2008,13:04:00,33750,33755,33725,33755,21
07/02/2008,13:05:00,33750,33760,33740,33750,26
07/02/2008,13:06:00,33765,33765,33750,33750,4
07/02/2008,13:07:00,33750,33750,33700,33700,30
07/02/2008,13:08:00,33700,33710,33680,33690,86
07/02/2008,13:09:00,33695,33700,33690,33690,13
07/02/2008,13:10:00,33680,33695,33680,33695,5
07/02/2008,13:11:00,33690,33700,33660,33665,58
07/02/2008,13:12:00,33665,33675,33640,33640,81
07/02/2008,13:13:00,33645,33655,33630,33650,37
07/02/2008,13:14:00,33655,33680,33655,33680,33
07/02/2008,13:15:00,33675,33675,33670,33670,7
07/02/2008,13:16:00,33670,33670,33635,33650,24
07/02/2008,13:17:00,33650,33655,33630,33645,24
07/02/2008,13:18:00,33645,33670,33630,33665,32
07/02/2008,13:19:00,33665,33665,33625,33640,26
07/02/2008,13:20:00,33645,33665,33635,33660,19
07/02/2008,13:21:00,33655,33675,33640,33675,38
07/02/2008,13:22:00,33670,33685,33670,33680,30
07/02/2008,13:23:00,33670,33675,33670,33670,14
07/02/2008,13:24:00,33680,33680,33670,33670,4
07/02/2008,13:25:00,33675,33700,33675,33685,15
07/02/2008,13:26:00,33690,33690,33680,33680,3
07/02/2008,13:27:00,33685,33700,33685,33700,13
07/02/2008,13:28:00,33700,33700,33690,33695,5
07/02/2008,13:29:00,33700,33700,33685,33685,21
07/02/2008,13:30:00,33700,33700,33690,33700,6
07/02/2008,13:31:00,33700,33720,33695,33705,22
07/02/2008,13:32:00,33700,33700,33675,33680,18
07/02/2008,13:33:00,33675,33685,33665,33665,24
07/02/2008,13:34:00,33660,33670,33650,33660,26
07/02/2008,13:35:00,33665,33680,33660,33675,25
07/02/2008,13:36:00,33660,33670,33660,33660,4
07/02/2008,13:37:00,33660,33660,33630,33630,55
07/02/2008,13:38:00,33635,33650,33630,33635,19
07/02/2008,13:39:00,33635,33640,33625,33630,15
07/02/2008,13:40:00,33635,33640,33610,33630,95
07/02/2008,13:41:00,33630,33645,33615,33620,17
07/02/2008,13:42:00,33625,33635,33625,33630,13
07/02/2008,13:43:00,33635,33650,33625,33645,16
07/02/2008,13:44:00,33630,33650,33630,33630,6
07/02/2008,13:45:00,33650,33650,33600,33620,48
07/02/2008,13:46:00,33625,33675,33625,33645,37
07/02/2008,13:47:00,33650,33650,33635,33645,10
07/02/2008,13:48:00,33640,33640,33600,33610,52
07/02/2008,13:49:00,33615,33615,33590,33590,17
07/02/2008,13:50:00,33590,33590,33550,33555,63
07/02/2008,13:51:00,33550,33550,33500,33515,154
07/02/2008,13:52:00,33510,33535,33510,33515,51
07/02/2008,13:53:00,33510,33535,33505,33510,54
07/02/2008,13:54:00,33505,33515,33450,33455,183
07/02/2008,13:55:00,33460,33460,33420,33425,92
07/02/2008,13:56:00,33430,33480,33430,33480,91
07/02/2008,13:57:00,33475,33490,33470,33485,110
07/02/2008,13:58:00,33490,33525,33485,33515,59
07/02/2008,13:59:00,33520,33530,33515,33515,19
07/02/2008,14:00:00,33510,33520,33475,33475,33
07/02/2008,14:01:00,33485,33500,33485,33485,19
07/02/2008,14:02:00,33490,33510,33490,33490,23
07/02/2008,14:03:00,33495,33500,33475,33495,23
07/02/2008,14:04:00,33485,33495,33460,33485,44
07/02/2008,14:05:00,33475,33480,33425,33445,62
07/02/2008,14:06:00,33440,33440,33390,33425,109
07/02/2008,14:07:00,33430,33440,33395,33405,90
07/02/2008,14:08:00,33405,33415,33390,33415,23
07/02/2008,14:09:00,33405,33420,33390,33405,36
07/02/2008,14:10:00,33400,33400,33370,33375,62
07/02/2008,14:11:00,33375,33380,33350,33355,38
07/02/2008,14:12:00,33360,33410,33335,33400,88
07/02/2008,14:13:00,33400,33420,33390,33395,49
07/02/2008,14:14:00,33400,33430,33400,33430,19
07/02/2008,14:15:00,33425,33430,33415,33430,36
07/02/2008,14:16:00,33420,33425,33400,33400,61
07/02/2008,14:17:00,33395,33395,33370,33375,54
07/02/2008,14:18:00,33375,33395,33360,33380,77
07/02/2008,14:19:00,33380,33400,33350,33350,54
07/02/2008,14:20:00,33370,33380,33275,33280,156
07/02/2008,14:21:00,33285,33305,33240,33255,159
07/02/2008,14:22:00,33260,33280,33245,33275,87
07/02/2008,14:23:00,33275,33280,33255,33260,71
07/02/2008,14:24:00,33255,33275,33220,33230,59
07/02/2008,14:25:00,33230,33255,33205,33245,60
07/02/2008,14:26:00,33235,33270,33235,33270,45
07/02/2008,14:27:00,33260,33280,33260,33280,21
07/02/2008,14:28:00,33275,33300,33270,33285,45
07/02/2008,14:29:00,33285,33305,33260,33305,22
07/02/2008,14:30:00,33285,33295,33225,33285,67
07/02/2008,14:31:00,33275,33280,33245,33255,42
07/02/2008,14:32:00,33255,33275,33245,33275,36
07/02/2008,14:33:00,33280,33300,33270,33285,57
07/02/2008,14:34:00,33280,33320,33275,33315,66
07/02/2008,14:35:00,33315,33325,33300,33305,22
07/02/2008,14:36:00,33305,33375,33300,33350,56
07/02/2008,14:37:00,33350,33355,33335,33355,30
07/02/2008,14:38:00,33355,33365,33335,33350,70
07/02/2008,14:39:00,33355,33365,33350,33365,66
07/02/2008,14:40:00,33380,33410,33370,33375,106
07/02/2008,14:41:00,33390,33390,33355,33370,37
07/02/2008,14:42:00,33355,33365,33340,33350,50
07/02/2008,14:43:00,33350,33375,33350,33365,42
07/02/2008,14:44:00,33370,33390,33370,33380,36
07/02/2008,14:45:00,33370,33380,33360,33380,20
07/02/2008,14:46:00,33385,33390,33375,33390,25
07/02/2008,14:47:00,33390,33410,33380,33390,29
07/02/2008,14:48:00,33390,33390,33370,33375,12
07/02/2008,14:49:00,33370,33370,33360,33370,13
07/02/2008,14:50:00,33375,33375,33355,33365,17
07/02/2008,14:51:00,33360,33360,33355,33360,8
07/02/2008,14:52:00,33350,33350,33315,33315,67
07/02/2008,14:53:00,33310,33325,33300,33315,37
07/02/2008,14:54:00,33325,33365,33325,33365,42
07/02/2008,14:55:00,33360,33375,33355,33365,31
07/02/2008,14:56:00,33360,33365,33340,33340,17
07/02/2008,14:57:00,33340,33350,33310,33310,32
07/02/2008,14:58:00,33310,33350,33310,33350,52
07/02/2008,14:59:00,33350,33375,33350,33365,27
07/02/2008,15:00:00,33360,33360,33335,33350,20
07/02/2008,15:01:00,33365,33380,33360,33375,29
07/02/2008,15:02:00,33375,33400,33365,33400,25
07/02/2008,15:03:00,33395,33395,33380,33390,19
07/02/2008,15:04:00,33390,33440,33390,33420,43
07/02/2008,15:05:00,33425,33480,33425,33475,55
07/02/2008,15:06:00,33475,33480,33460,33480,36
07/02/2008,15:07:00,33470,33475,33460,33460,33
07/02/2008,15:08:00,33465,33480,33445,33465,53
07/02/2008,15:09:00,33465,33485,33455,33455,22
07/02/2008,15:10:00,33465,33475,33460,33475,7
07/02/2008,15:11:00,33470,33480,33465,33480,16
07/02/2008,15:12:00,33480,33495,33480,33490,21
07/02/2008,15:13:00,33480,33485,33450,33450,26
07/02/2008,15:14:00,33445,33475,33435,33475,35
07/02/2008,15:15:00,33475,33480,33465,33465,14
07/02/2008,15:16:00,33470,33480,33430,33440,24
07/02/2008,15:17:00,33440,33450,33430,33430,515
07/02/2008,15:18:00,33430,33435,33415,33435,60
07/02/2008,15:19:00,33430,33450,33430,33450,27
07/02/2008,15:20:00,33455,33455,33440,33440,12
07/02/2008,15:21:00,33440,33445,33415,33415,24
07/02/2008,15:22:00,33420,33435,33395,33410,119
07/02/2008,15:23:00,33415,33425,33400,33420,48
07/02/2008,15:24:00,33415,33415,33410,33410,6
07/02/2008,15:25:00,33425,33445,33425,33445,17
07/02/2008,15:26:00,33455,33455,33430,33450,17
07/02/2008,15:27:00,33450,33450,33450,33450,2
07/02/2008,15:28:00,33450,33465,33450,33465,12
07/02/2008,15:29:00,33470,33490,33470,33475,32
07/02/2008,15:30:00,33475,33490,33450,33465,76
07/02/2008,15:31:00,33470,33530,33470,33525,81
07/02/2008,15:32:00,33530,33530,33490,33530,69
07/02/2008,15:33:00,33525,33565,33515,33550,81
07/02/2008,15:34:00,33555,33565,33535,33550,48
07/02/2008,15:35:00,33550,33585,33545,33560,54
07/02/2008,15:36:00,33570,33580,33565,33565,26
07/02/2008,15:37:00,33570,33570,33540,33565,82
07/02/2008,15:38:00,33555,33570,33545,33560,22
07/02/2008,15:39:00,33570,33570,33520,33520,39
07/02/2008,15:40:00,33520,33530,33510,33520,53
07/02/2008,15:41:00,33520,33525,33470,33480,76
07/02/2008,15:42:00,33475,33500,33455,33455,55
07/02/2008,15:43:00,33450,33485,33445,33480,27
07/02/2008,15:44:00,33485,33510,33480,33510,32
07/02/2008,15:45:00,33505,33505,33475,33475,29
07/02/2008,15:46:00,33480,33480,33460,33460,21
07/02/2008,15:47:00,33455,33460,33435,33450,43
07/02/2008,15:48:00,33455,33455,33410,33425,48
07/02/2008,15:49:00,33425,33430,33405,33420,50
07/02/2008,15:50:00,33415,33460,33415,33455,46
07/02/2008,15:51:00,33445,33445,33400,33405,65
07/02/2008,15:52:00,33400,33410,33370,33390,72
07/02/2008,15:53:00,33385,33400,33375,33390,26
07/02/2008,15:54:00,33395,33405,33380,33390,35
07/02/2008,15:55:00,33390,33405,33375,33375,50
07/02/2008,15:56:00,33390,33440,33390,33440,51
07/02/2008,15:57:00,33435,33450,33430,33430,8
07/02/2008,15:58:00,33420,33420,33380,33380,31
07/02/2008,15:59:00,33390,33400,33390,33400,10
07/02/2008,16:00:00,33395,33470,33375,33455,140
07/02/2008,16:01:00,33455,33475,33440,33445,66
07/02/2008,16:02:00,33440,33480,33440,33470,38
07/02/2008,16:03:00,33475,33505,33455,33505,82
07/02/2008,16:04:00,33505,33540,33505,33540,63
07/02/2008,16:05:00,33545,33605,33530,33585,238
07/02/2008,16:06:00,33590,33590,33570,33575,96
07/02/2008,16:07:00,33590,33615,33585,33605,72
07/02/2008,16:08:00,33605,33610,33550,33590,76
07/02/2008,16:09:00,33585,33590,33560,33575,38
07/02/2008,16:10:00,33575,33585,33555,33570,33
07/02/2008,16:11:00,33560,33560,33535,33540,69
07/02/2008,16:12:00,33530,33540,33520,33535,47
07/02/2008,16:13:00,33545,33605,33525,33605,68
07/02/2008,16:14:00,33605,33635,33585,33625,89
07/02/2008,16:15:00,33630,33665,33605,33665,62
07/02/2008,16:16:00,33660,33700,33660,33675,91
07/02/2008,16:17:00,33690,33700,33670,33690,68
07/02/2008,16:18:00,33685,33695,33625,33640,88
07/02/2008,16:19:00,33635,33675,33635,33660,35
07/02/2008,16:20:00,33670,33725,33670,33695,82
07/02/2008,16:21:00,33685,33685,33660,33670,64
07/02/2008,16:22:00,33685,33685,33635,33650,56
07/02/2008,16:23:00,33635,33635,33610,33610,62
07/02/2008,16:24:00,33610,33620,33600,33610,92
07/02/2008,16:25:00,33615,33630,33605,33630,33
07/02/2008,16:26:00,33635,33645,33590,33590,92
07/02/2008,16:27:00,33580,33610,33530,33545,67
07/02/2008,16:28:00,33545,33585,33545,33555,33
07/02/2008,16:29:00,33555,33585,33550,33585,43
07/02/2008,16:30:00,33585,33595,33575,33580,32
07/02/2008,16:31:00,33575,33625,33575,33620,44
07/02/2008,16:32:00,33610,33620,33605,33620,45
07/02/2008,16:33:00,33620,33620,33580,33580,35
07/02/2008,16:34:00,33580,33610,33580,33605,47
07/02/2008,16:35:00,33615,33630,33600,33605,14
07/02/2008,16:36:00,33605,33605,33575,33580,33
07/02/2008,16:37:00,33570,33570,33540,33555,59
07/02/2008,16:38:00,33550,33550,33535,33545,20
07/02/2008,16:39:00,33545,33550,33510,33515,28
07/02/2008,16:40:00,33515,33515,33480,33490,55
07/02/2008,16:41:00,33490,33515,33485,33515,62
07/02/2008,16:42:00,33510,33520,33485,33490,41
07/02/2008,16:43:00,33490,33515,33490,33510,16
07/02/2008,16:44:00,33510,33515,33485,33505,21
07/02/2008,16:45:00,33500,33500,33445,33445,76
07/02/2008,16:46:00,33450,33455,33440,33455,41
07/02/2008,16:47:00,33470,33475,33460,33460,9
07/02/2008,16:48:00,33465,33470,33450,33460,24
07/02/2008,16:49:00,33470,33495,33470,33495,36
07/02/2008,16:50:00,33500,33510,33470,33500,33
07/02/2008,16:51:00,33500,33535,33500,33530,60
07/02/2008,16:52:00,33525,33540,33525,33530,30
07/02/2008,16:53:00,33525,33550,33525,33530,33
07/02/2008,16:54:00,33540,33550,33530,33545,46
07/02/2008,16:55:00,33540,33545,33525,33530,15
07/02/2008,16:56:00,33525,33530,33485,33485,22
07/02/2008,16:57:00,33490,33505,33485,33490,53
07/02/2008,16:58:00,33500,33515,33490,33500,27
07/02/2008,16:59:00,33505,33530,33495,33520,30
07/02/2008,17:00:00,33515,33570,33515,33555,56
07/02/2008,17:01:00,33555,33555,33520,33535,30
07/02/2008,17:02:00,33535,33545,33520,33540,19
07/02/2008,17:03:00,33540,33540,33495,33500,52
07/02/2008,17:04:00,33490,33500,33485,33485,16
07/02/2008,17:05:00,33500,33505,33475,33480,46
07/02/2008,17:06:00,33490,33500,33480,33490,26
07/02/2008,17:07:00,33500,33500,33470,33470,39
07/02/2008,17:08:00,33465,33470,33425,33430,69
07/02/2008,17:09:00,33425,33435,33405,33425,49
07/02/2008,17:10:00,33420,33440,33420,33435,52
07/02/2008,17:11:00,33435,33450,33430,33445,31
07/02/2008,17:12:00,33455,33470,33415,33420,43
07/02/2008,17:13:00,33425,33430,33405,33415,39
07/02/2008,17:14:00,33410,33455,33410,33450,65
07/02/2008,17:15:00,33455,33465,33445,33465,52
07/02/2008,17:16:00,33465,33470,33455,33465,20
07/02/2008,17:17:00,33455,33455,33435,33435,29
07/02/2008,17:18:00,33435,33445,33430,33430,43
07/02/2008,17:19:00,33430,33430,33415,33420,58
07/02/2008,17:20:00,33430,33435,33420,33430,16
07/02/2008,17:21:00,33420,33430,33410,33430,43
07/02/2008,17:22:00,33420,33435,33420,33430,15
07/02/2008,17:23:00,33430,33435,33420,33435,69
07/02/2008,17:24:00,33425,33455,33420,33455,57
07/02/2008,17:25:00,33455,33465,33435,33445,28
07/02/2008,17:26:00,33450,33450,33420,33420,108
07/02/2008,17:27:00,33405,33440,33400,33415,90
07/02/2008,17:28:00,33410,33425,33390,33400,114
07/02/2008,17:29:00,33405,33415,33385,33395,89
07/02/2008,17:30:00,33415,33445,33395,33410,71
07/02/2008,17:31:00,33410,33415,33400,33405,23
07/02/2008,17:32:00,33410,33410,33405,33410,13
07/02/2008,17:33:00,33410,33415,33410,33410,14
07/02/2008,17:34:00,33415,33415,33400,33415,40
07/02/2008,17:35:00,33415,33420,33405,33415,32
07/02/2008,17:36:00,33415,33420,33410,33415,40
07/02/2008,17:37:00,33405,33415,33360,33370,74
07/02/2008,17:38:00,33365,33390,33360,33385,36
07/02/2008,17:39:00,33385,33390,33375,33380,34