DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/02/2008,09:00:00,33615,33695,33565,33670,129
08/02/2008,09:01:00,33670,33700,33660,33685,121
08/02/2008,09:02:00,33685,33735,33675,33735,95
08/02/2008,09:03:00,33740,33740,33690,33710,95
08/02/2008,09:04:00,33705,33740,33700,33740,75
08/02/2008,09:05:00,33740,33740,33710,33715,109
08/02/2008,09:06:00,33720,33730,33710,33720,28
08/02/2008,09:07:00,33720,33720,33705,33710,17
08/02/2008,09:08:00,33710,33715,33690,33695,72
08/02/2008,09:09:00,33700,33725,33700,33725,22
08/02/2008,09:10:00,33725,33740,33705,33725,50
08/02/2008,09:11:00,33720,33730,33705,33705,23
08/02/2008,09:12:00,33700,33735,33700,33710,60
08/02/2008,09:13:00,33710,33710,33685,33685,44
08/02/2008,09:14:00,33690,33690,33680,33680,23
08/02/2008,09:15:00,33680,33725,33675,33725,73
08/02/2008,09:16:00,33715,33725,33710,33720,19
08/02/2008,09:17:00,33725,33765,33725,33755,49
08/02/2008,09:18:00,33750,33775,33740,33760,58
08/02/2008,09:19:00,33755,33765,33750,33755,55
08/02/2008,09:20:00,33750,33760,33745,33750,33
08/02/2008,09:21:00,33740,33750,33735,33740,43
08/02/2008,09:22:00,33735,33740,33725,33735,32
08/02/2008,09:23:00,33740,33755,33735,33755,48
08/02/2008,09:24:00,33755,33755,33735,33735,37
08/02/2008,09:25:00,33730,33735,33720,33720,29
08/02/2008,09:26:00,33715,33720,33710,33710,29
08/02/2008,09:27:00,33710,33710,33685,33685,34
08/02/2008,09:28:00,33690,33700,33685,33700,12
08/02/2008,09:29:00,33695,33700,33690,33690,13
08/02/2008,09:30:00,33690,33720,33690,33710,38
08/02/2008,09:31:00,33710,33715,33710,33710,7
08/02/2008,09:32:00,33705,33705,33685,33695,24
08/02/2008,09:33:00,33690,33690,33670,33685,36
08/02/2008,09:34:00,33685,33705,33685,33705,20
08/02/2008,09:35:00,33705,33710,33685,33685,30
08/02/2008,09:36:00,33685,33725,33685,33725,34
08/02/2008,09:37:00,33730,33730,33710,33720,34
08/02/2008,09:38:00,33725,33725,33705,33715,10
08/02/2008,09:39:00,33720,33730,33705,33705,15
08/02/2008,09:40:00,33705,33725,33705,33725,28
08/02/2008,09:41:00,33730,33730,33710,33720,29
08/02/2008,09:42:00,33715,33715,33710,33715,15
08/02/2008,09:43:00,33720,33725,33705,33720,24
08/02/2008,09:44:00,33720,33720,33705,33705,23
08/02/2008,09:45:00,33705,33715,33700,33715,9
08/02/2008,09:46:00,33715,33720,33715,33715,16
08/02/2008,09:47:00,33710,33715,33695,33695,17
08/02/2008,09:48:00,33695,33705,33690,33695,26
08/02/2008,09:49:00,33690,33690,33660,33670,36
08/02/2008,09:50:00,33665,33670,33635,33640,33
08/02/2008,09:51:00,33640,33670,33635,33650,50
08/02/2008,09:52:00,33655,33655,33615,33625,57
08/02/2008,09:53:00,33625,33635,33625,33635,36
08/02/2008,09:54:00,33635,33650,33630,33635,37
08/02/2008,09:55:00,33635,33660,33635,33660,33
08/02/2008,09:56:00,33665,33680,33665,33670,18
08/02/2008,09:57:00,33670,33685,33665,33675,31
08/02/2008,09:58:00,33675,33690,33675,33680,12
08/02/2008,09:59:00,33680,33685,33670,33670,25
08/02/2008,10:00:00,33670,33675,33670,33675,9
08/02/2008,10:01:00,33675,33675,33640,33670,44
08/02/2008,10:02:00,33670,33690,33665,33680,40
08/02/2008,10:03:00,33695,33695,33690,33690,11
08/02/2008,10:04:00,33690,33690,33675,33675,17
08/02/2008,10:05:00,33675,33675,33675,33675,1
08/02/2008,10:06:00,33680,33685,33675,33680,9
08/02/2008,10:08:00,33675,33675,33675,33675,1
08/02/2008,10:09:00,33675,33675,33670,33670,5
08/02/2008,10:10:00,33670,33685,33670,33685,19
08/02/2008,10:11:00,33685,33690,33685,33685,21
08/02/2008,10:12:00,33680,33680,33670,33670,6
08/02/2008,10:13:00,33660,33675,33660,33675,9
08/02/2008,10:14:00,33680,33680,33670,33680,24
08/02/2008,10:15:00,33680,33685,33675,33680,15
08/02/2008,10:16:00,33680,33680,33660,33665,8
08/02/2008,10:17:00,33670,33685,33655,33685,19
08/02/2008,10:18:00,33670,33670,33670,33670,4
08/02/2008,10:19:00,33665,33670,33650,33650,22
08/02/2008,10:20:00,33660,33665,33655,33665,14
08/02/2008,10:21:00,33665,33670,33665,33665,27
08/02/2008,10:22:00,33665,33665,33650,33655,21
08/02/2008,10:23:00,33660,33660,33635,33650,35
08/02/2008,10:24:00,33645,33645,33630,33640,16
08/02/2008,10:25:00,33640,33645,33630,33640,21
08/02/2008,10:26:00,33640,33660,33625,33660,23
08/02/2008,10:27:00,33665,33675,33650,33665,25
08/02/2008,10:28:00,33650,33650,33630,33635,18
08/02/2008,10:29:00,33630,33640,33630,33630,12
08/02/2008,10:30:00,33645,33650,33645,33650,5
08/02/2008,10:31:00,33655,33655,33630,33640,15
08/02/2008,10:32:00,33640,33640,33630,33640,9
08/02/2008,10:33:00,33645,33650,33645,33650,5
08/02/2008,10:34:00,33645,33645,33630,33630,10
08/02/2008,10:35:00,33645,33645,33645,33645,1
08/02/2008,10:36:00,33640,33640,33625,33625,25
08/02/2008,10:37:00,33630,33640,33625,33625,38
08/02/2008,10:38:00,33630,33630,33630,33630,2
08/02/2008,10:39:00,33635,33635,33635,33635,3
08/02/2008,10:40:00,33630,33640,33625,33635,22
08/02/2008,10:41:00,33635,33655,33635,33655,14
08/02/2008,10:42:00,33650,33670,33645,33650,31
08/02/2008,10:44:00,33660,33670,33655,33670,29
08/02/2008,10:45:00,33675,33685,33670,33670,23
08/02/2008,10:46:00,33670,33675,33665,33670,8
08/02/2008,10:47:00,33660,33680,33660,33675,11
08/02/2008,10:48:00,33670,33670,33660,33665,17
08/02/2008,10:49:00,33660,33660,33660,33660,1
08/02/2008,10:50:00,33660,33660,33655,33655,5
08/02/2008,10:51:00,33650,33660,33645,33655,17
08/02/2008,10:52:00,33645,33650,33645,33650,2
08/02/2008,10:53:00,33640,33640,33640,33640,7
08/02/2008,10:54:00,33635,33635,33590,33595,81
08/02/2008,10:55:00,33605,33620,33585,33600,28
08/02/2008,10:56:00,33600,33600,33590,33595,22
08/02/2008,10:57:00,33590,33590,33575,33590,22
08/02/2008,10:58:00,33585,33590,33540,33540,147
08/02/2008,10:59:00,33540,33545,33525,33525,40
08/02/2008,11:00:00,33555,33570,33550,33570,18
08/02/2008,11:01:00,33580,33580,33560,33565,27
08/02/2008,11:02:00,33570,33575,33555,33565,13
08/02/2008,11:04:00,33535,33540,33535,33535,7
08/02/2008,11:05:00,33535,33560,33530,33550,27
08/02/2008,11:06:00,33550,33570,33550,33570,30
08/02/2008,11:07:00,33570,33580,33570,33575,14
08/02/2008,11:08:00,33575,33575,33570,33570,5
08/02/2008,11:09:00,33565,33570,33555,33570,29
08/02/2008,11:10:00,33560,33560,33540,33545,10
08/02/2008,11:11:00,33550,33555,33530,33530,26
08/02/2008,11:12:00,33535,33560,33535,33550,21
08/02/2008,11:13:00,33550,33560,33550,33550,14
08/02/2008,11:14:00,33555,33560,33555,33560,2
08/02/2008,11:16:00,33575,33575,33575,33575,1
08/02/2008,11:17:00,33565,33570,33545,33550,29
08/02/2008,11:18:00,33540,33540,33525,33525,12
08/02/2008,11:19:00,33545,33555,33535,33535,25
08/02/2008,11:21:00,33550,33550,33550,33550,2
08/02/2008,11:22:00,33555,33555,33530,33530,8
08/02/2008,11:23:00,33530,33530,33530,33530,3
08/02/2008,11:25:00,33550,33550,33550,33550,2
08/02/2008,11:26:00,33530,33550,33530,33535,11
08/02/2008,11:27:00,33535,33545,33535,33545,16
08/02/2008,11:29:00,33550,33550,33550,33550,2
08/02/2008,11:30:00,33545,33545,33525,33530,30
08/02/2008,11:31:00,33530,33545,33530,33535,15
08/02/2008,11:32:00,33540,33540,33535,33535,3
08/02/2008,11:33:00,33530,33530,33510,33510,16
08/02/2008,11:34:00,33445,33460,33430,33440,36
08/02/2008,11:36:00,33460,33485,33460,33485,43
08/02/2008,11:39:00,33455,33465,33450,33450,7
08/02/2008,11:40:00,33425,33425,33420,33420,4
08/02/2008,11:41:00,33420,33455,33410,33420,86
08/02/2008,11:42:00,33425,33425,33425,33425,1
08/02/2008,11:43:00,33440,33450,33440,33450,5
08/02/2008,11:44:00,33440,33450,33435,33435,6
08/02/2008,11:45:00,33440,33455,33440,33455,12
08/02/2008,11:47:00,33470,33475,33465,33465,8
08/02/2008,11:48:00,33475,33480,33475,33480,4
08/02/2008,11:50:00,33420,33440,33415,33440,18
08/02/2008,11:51:00,33435,33435,33415,33415,31
08/02/2008,11:52:00,33420,33440,33410,33410,13
08/02/2008,11:54:00,33410,33420,33405,33415,14
08/02/2008,11:55:00,33400,33425,33400,33425,17
08/02/2008,11:56:00,33405,33415,33405,33415,2
08/02/2008,11:58:00,33430,33430,33430,33430,1
08/02/2008,11:59:00,33430,33430,33420,33420,3
08/02/2008,12:00:00,33400,33445,33400,33430,37
08/02/2008,12:01:00,33430,33430,33410,33410,18
08/02/2008,12:03:00,33410,33410,33380,33385,35
08/02/2008,12:04:00,33385,33390,33380,33385,11
08/02/2008,12:05:00,33320,33335,33320,33325,18
08/02/2008,12:07:00,33350,33380,33350,33380,16
08/02/2008,12:08:00,33380,33380,33360,33365,7
08/02/2008,12:09:00,33365,33365,33340,33340,5
08/02/2008,12:10:00,33340,33350,33340,33340,6
08/02/2008,12:11:00,33345,33350,33335,33335,14
08/02/2008,12:12:00,33325,33335,33300,33315,49
08/02/2008,12:13:00,33310,33330,33290,33295,58
08/02/2008,12:14:00,33300,33310,33290,33310,21
08/02/2008,12:15:00,33305,33320,33285,33295,37
08/02/2008,12:16:00,33295,33310,33295,33310,33
08/02/2008,12:17:00,33310,33325,33310,33325,35
08/02/2008,12:18:00,33320,33375,33320,33360,66
08/02/2008,12:19:00,33380,33380,33355,33370,11
08/02/2008,12:20:00,33370,33420,33370,33415,97
08/02/2008,12:21:00,33405,33415,33380,33390,76
08/02/2008,12:22:00,33395,33400,33385,33395,32
08/02/2008,12:23:00,33395,33395,33380,33390,21
08/02/2008,12:24:00,33395,33410,33395,33410,28
08/02/2008,12:25:00,33405,33415,33390,33415,28
08/02/2008,12:26:00,33415,33435,33410,33435,43
08/02/2008,12:27:00,33430,33455,33430,33445,41
08/02/2008,12:28:00,33445,33450,33440,33440,4
08/02/2008,12:29:00,33445,33450,33430,33445,27
08/02/2008,12:30:00,33450,33455,33450,33450,17
08/02/2008,12:31:00,33455,33455,33440,33455,10
08/02/2008,12:32:00,33450,33455,33435,33445,18
08/02/2008,12:33:00,33445,33465,33445,33460,27
08/02/2008,12:34:00,33460,33465,33460,33460,9
08/02/2008,12:35:00,33450,33450,33450,33450,3
08/02/2008,12:36:00,33450,33510,33450,33495,108
08/02/2008,12:37:00,33490,33495,33475,33480,19
08/02/2008,12:38:00,33485,33500,33485,33490,12
08/02/2008,12:39:00,33490,33500,33485,33485,9
08/02/2008,12:40:00,33475,33480,33465,33475,21
08/02/2008,12:41:00,33470,33470,33455,33465,11
08/02/2008,12:42:00,33450,33450,33435,33440,26
08/02/2008,12:43:00,33430,33440,33420,33430,11
08/02/2008,12:44:00,33435,33435,33420,33435,22
08/02/2008,12:45:00,33435,33440,33435,33440,3
08/02/2008,12:46:00,33440,33440,33440,33440,1
08/02/2008,12:47:00,33445,33445,33435,33440,8
08/02/2008,12:48:00,33430,33430,33430,33430,3
08/02/2008,12:49:00,33440,33445,33440,33445,4
08/02/2008,12:50:00,33435,33440,33435,33435,6
08/02/2008,12:51:00,33435,33435,33430,33435,9
08/02/2008,12:52:00,33435,33440,33435,33440,5
08/02/2008,12:53:00,33435,33440,33430,33435,7
08/02/2008,12:54:00,33430,33435,33425,33425,6
08/02/2008,12:55:00,33420,33425,33410,33415,9
08/02/2008,12:56:00,33410,33430,33405,33405,16
08/02/2008,12:57:00,33405,33410,33390,33390,51
08/02/2008,12:58:00,33390,33390,33375,33375,36
08/02/2008,12:59:00,33375,33385,33345,33345,39
08/02/2008,13:00:00,33345,33365,33340,33355,28
08/02/2008,13:01:00,33350,33360,33345,33350,18
08/02/2008,13:02:00,33360,33365,33355,33365,25
08/02/2008,13:03:00,33355,33385,33355,33380,9
08/02/2008,13:04:00,33380,33390,33375,33390,15
08/02/2008,13:05:00,33395,33400,33370,33370,38
08/02/2008,13:06:00,33385,33390,33375,33375,11
08/02/2008,13:07:00,33375,33375,33340,33350,44
08/02/2008,13:08:00,33345,33360,33335,33355,11
08/02/2008,13:09:00,33345,33365,33345,33350,15
08/02/2008,13:10:00,33340,33350,33340,33340,7
08/02/2008,13:11:00,33335,33335,33295,33325,64
08/02/2008,13:12:00,33335,33340,33330,33330,35
08/02/2008,13:13:00,33325,33330,33310,33310,40
08/02/2008,13:14:00,33310,33315,33275,33280,42
08/02/2008,13:15:00,33275,33290,33265,33285,32
08/02/2008,13:16:00,33285,33305,33285,33305,18
08/02/2008,13:17:00,33305,33310,33295,33300,9
08/02/2008,13:18:00,33310,33310,33275,33280,35
08/02/2008,13:19:00,33285,33285,33255,33265,16
08/02/2008,13:20:00,33265,33265,33250,33255,18
08/02/2008,13:21:00,33270,33270,33260,33260,7
08/02/2008,13:22:00,33260,33265,33255,33255,18
08/02/2008,13:23:00,33265,33280,33255,33275,26
08/02/2008,13:24:00,33275,33295,33275,33280,30
08/02/2008,13:25:00,33275,33280,33260,33260,6
08/02/2008,13:26:00,33265,33265,33225,33225,64
08/02/2008,13:27:00,33225,33230,33220,33230,6
08/02/2008,13:28:00,33230,33240,33220,33230,23
08/02/2008,13:29:00,33230,33265,33230,33265,46
08/02/2008,13:30:00,33255,33260,33235,33250,18
08/02/2008,13:31:00,33245,33255,33240,33255,7
08/02/2008,13:32:00,33265,33265,33255,33255,3
08/02/2008,13:33:00,33255,33260,33255,33260,3
08/02/2008,13:34:00,33260,33265,33260,33265,7
08/02/2008,13:35:00,33270,33295,33270,33295,24
08/02/2008,13:36:00,33300,33315,33290,33290,67
08/02/2008,13:37:00,33295,33300,33255,33260,24
08/02/2008,13:38:00,33275,33275,33270,33270,3
08/02/2008,13:39:00,33275,33280,33275,33280,3
08/02/2008,13:40:00,33270,33290,33270,33290,6
08/02/2008,13:41:00,33285,33285,33280,33280,5
08/02/2008,13:42:00,33280,33295,33280,33295,14
08/02/2008,13:43:00,33300,33300,33300,33300,15
08/02/2008,13:44:00,33295,33325,33295,33320,22
08/02/2008,13:45:00,33320,33335,33320,33335,20
08/02/2008,13:46:00,33335,33345,33335,33345,12
08/02/2008,13:47:00,33350,33360,33350,33360,16
08/02/2008,13:48:00,33355,33395,33355,33390,61
08/02/2008,13:49:00,33390,33390,33375,33390,34
08/02/2008,13:50:00,33380,33380,33350,33350,16
08/02/2008,13:51:00,33350,33350,33340,33340,8
08/02/2008,13:52:00,33340,33345,33330,33330,17
08/02/2008,13:53:00,33340,33345,33340,33345,5
08/02/2008,13:54:00,33340,33340,33335,33335,3
08/02/2008,13:55:00,33330,33335,33320,33325,8
08/02/2008,13:56:00,33320,33320,33295,33315,12
08/02/2008,13:57:00,33320,33320,33320,33320,2
08/02/2008,13:58:00,33300,33300,33300,33300,5
08/02/2008,13:59:00,33295,33295,33290,33295,3
08/02/2008,14:00:00,33295,33305,33290,33305,9
08/02/2008,14:01:00,33310,33325,33310,33325,10
08/02/2008,14:02:00,33320,33320,33310,33310,6
08/02/2008,14:03:00,33300,33300,33300,33300,1
08/02/2008,14:06:00,33310,33315,33310,33315,3
08/02/2008,14:07:00,33320,33335,33320,33320,15
08/02/2008,14:08:00,33325,33325,33310,33310,8
08/02/2008,14:09:00,33315,33325,33315,33325,7
08/02/2008,14:10:00,33320,33320,33315,33315,2
08/02/2008,14:11:00,33320,33320,33310,33310,3
08/02/2008,14:12:00,33305,33310,33300,33310,25
08/02/2008,14:13:00,33305,33305,33300,33300,7
08/02/2008,14:14:00,33310,33325,33310,33310,15
08/02/2008,14:15:00,33305,33310,33305,33305,7
08/02/2008,14:16:00,33305,33305,33305,33305,1
08/02/2008,14:17:00,33305,33305,33300,33300,6
08/02/2008,14:20:00,33285,33285,33255,33255,26
08/02/2008,14:21:00,33260,33260,33210,33220,71
08/02/2008,14:22:00,33225,33230,33210,33230,32
08/02/2008,14:23:00,33225,33230,33220,33220,25
08/02/2008,14:24:00,33210,33220,33210,33220,11
08/02/2008,14:25:00,33220,33225,33220,33220,5
08/02/2008,14:26:00,33225,33270,33225,33270,51
08/02/2008,14:27:00,33260,33265,33245,33260,20
08/02/2008,14:28:00,33255,33265,33250,33260,23
08/02/2008,14:29:00,33255,33290,33255,33280,42
08/02/2008,14:30:00,33280,33305,33260,33285,37
08/02/2008,14:31:00,33290,33300,33280,33300,21
08/02/2008,14:32:00,33285,33285,33285,33285,1
08/02/2008,14:33:00,33285,33285,33270,33270,13
08/02/2008,14:34:00,33275,33295,33275,33290,7
08/02/2008,14:35:00,33290,33290,33240,33240,33
08/02/2008,14:36:00,33235,33240,33235,33240,20
08/02/2008,14:37:00,33235,33235,33230,33235,10
08/02/2008,14:38:00,33225,33230,33215,33230,33
08/02/2008,14:39:00,33235,33240,33215,33220,25
08/02/2008,14:40:00,33225,33235,33175,33195,82
08/02/2008,14:41:00,33200,33200,33165,33175,62
08/02/2008,14:42:00,33180,33185,33150,33150,54
08/02/2008,14:43:00,33155,33160,33130,33150,85
08/02/2008,14:44:00,33145,33155,33120,33140,85
08/02/2008,14:45:00,33135,33145,33125,33145,41
08/02/2008,14:46:00,33135,33155,33135,33145,26
08/02/2008,14:47:00,33140,33140,33115,33125,30
08/02/2008,14:48:00,33125,33150,33110,33140,35
08/02/2008,14:49:00,33140,33150,33130,33140,22
08/02/2008,14:50:00,33135,33140,33125,33125,9
08/02/2008,14:51:00,33140,33150,33135,33150,22
08/02/2008,14:52:00,33150,33185,33150,33155,74
08/02/2008,14:53:00,33155,33180,33155,33180,15
08/02/2008,14:54:00,33170,33200,33165,33200,43
08/02/2008,14:55:00,33190,33195,33180,33190,19
08/02/2008,14:56:00,33195,33200,33190,33195,19
08/02/2008,14:57:00,33195,33210,33190,33190,33
08/02/2008,14:58:00,33195,33235,33195,33235,47
08/02/2008,14:59:00,33235,33240,33205,33215,27
08/02/2008,15:00:00,33215,33215,33210,33210,7
08/02/2008,15:01:00,33220,33230,33210,33210,18
08/02/2008,15:02:00,33210,33210,33180,33190,26
08/02/2008,15:03:00,33195,33195,33185,33185,7
08/02/2008,15:04:00,33190,33195,33190,33195,8
08/02/2008,15:05:00,33200,33220,33200,33215,31
08/02/2008,15:06:00,33215,33225,33195,33200,34
08/02/2008,15:07:00,33210,33210,33205,33205,2
08/02/2008,15:08:00,33205,33210,33180,33185,25
08/02/2008,15:09:00,33185,33190,33185,33190,6
08/02/2008,15:10:00,33190,33200,33185,33185,12
08/02/2008,15:11:00,33190,33200,33185,33185,17
08/02/2008,15:12:00,33185,33190,33160,33165,26
08/02/2008,15:13:00,33165,33165,33110,33110,59
08/02/2008,15:14:00,33110,33130,33090,33120,64
08/02/2008,15:15:00,33130,33130,33110,33125,19
08/02/2008,15:16:00,33125,33125,33115,33125,22
08/02/2008,15:17:00,33120,33120,33115,33115,16
08/02/2008,15:18:00,33115,33120,33110,33110,10
08/02/2008,15:19:00,33110,33110,33100,33105,54
08/02/2008,15:20:00,33105,33105,33090,33095,12
08/02/2008,15:21:00,33100,33100,33050,33065,57
08/02/2008,15:22:00,33070,33085,33070,33085,46
08/02/2008,15:23:00,33085,33100,33080,33100,13
08/02/2008,15:24:00,33090,33090,33080,33080,7
08/02/2008,15:25:00,33080,33090,33080,33085,8
08/02/2008,15:26:00,33085,33105,33085,33105,11
08/02/2008,15:27:00,33105,33125,33095,33125,30
08/02/2008,15:28:00,33125,33185,33125,33175,92
08/02/2008,15:29:00,33175,33185,33150,33185,29
08/02/2008,15:30:00,33180,33220,33175,33210,78
08/02/2008,15:31:00,33215,33215,33170,33175,36
08/02/2008,15:32:00,33165,33175,33150,33175,534
08/02/2008,15:33:00,33180,33195,33180,33185,23
08/02/2008,15:34:00,33175,33220,33175,33220,28
08/02/2008,15:35:00,33220,33245,33215,33245,30
08/02/2008,15:36:00,33240,33240,33190,33225,77
08/02/2008,15:37:00,33230,33245,33205,33205,39
08/02/2008,15:38:00,33210,33235,33210,33230,45
08/02/2008,15:39:00,33230,33235,33200,33200,22
08/02/2008,15:40:00,33200,33200,33175,33185,32
08/02/2008,15:41:00,33180,33185,33140,33140,53
08/02/2008,15:42:00,33140,33160,33130,33140,54
08/02/2008,15:43:00,33150,33175,33150,33160,16
08/02/2008,15:44:00,33160,33170,33145,33165,20
08/02/2008,15:45:00,33170,33200,33170,33200,29
08/02/2008,15:46:00,33205,33205,33180,33205,33
08/02/2008,15:47:00,33210,33210,33185,33190,30
08/02/2008,15:48:00,33190,33255,33190,33245,58
08/02/2008,15:49:00,33240,33240,33215,33230,34
08/02/2008,15:50:00,33235,33245,33230,33230,25
08/02/2008,15:51:00,33235,33245,33230,33245,14
08/02/2008,15:52:00,33235,33250,33235,33235,17
08/02/2008,15:53:00,33240,33240,33230,33230,6
08/02/2008,15:54:00,33245,33275,33245,33270,39
08/02/2008,15:55:00,33260,33290,33260,33270,23
08/02/2008,15:56:00,33275,33285,33265,33265,38
08/02/2008,15:57:00,33265,33280,33260,33275,52
08/02/2008,15:58:00,33280,33295,33280,33280,32
08/02/2008,15:59:00,33290,33320,33290,33310,24
08/02/2008,16:00:00,33310,33320,33265,33290,49
08/02/2008,16:01:00,33280,33280,33245,33270,64
08/02/2008,16:02:00,33270,33355,33270,33345,138
08/02/2008,16:03:00,33340,33340,33305,33325,70
08/02/2008,16:04:00,33330,33355,33330,33350,91
08/02/2008,16:05:00,33345,33375,33340,33360,67
08/02/2008,16:06:00,33355,33365,33340,33340,28
08/02/2008,16:07:00,33340,33350,33325,33325,49
08/02/2008,16:08:00,33325,33355,33315,33345,40
08/02/2008,16:09:00,33355,33355,33305,33320,32
08/02/2008,16:10:00,33315,33320,33280,33285,81
08/02/2008,16:11:00,33285,33295,33275,33275,36
08/02/2008,16:12:00,33275,33280,33250,33275,46
08/02/2008,16:13:00,33280,33305,33280,33290,28
08/02/2008,16:14:00,33300,33300,33265,33270,38
08/02/2008,16:15:00,33265,33270,33240,33240,17
08/02/2008,16:16:00,33240,33245,33220,33240,49
08/02/2008,16:17:00,33245,33250,33235,33245,40
08/02/2008,16:18:00,33250,33280,33250,33250,44
08/02/2008,16:19:00,33260,33280,33250,33265,45
08/02/2008,16:20:00,33260,33270,33240,33245,35
08/02/2008,16:21:00,33250,33285,33250,33275,36
08/02/2008,16:22:00,33270,33300,33265,33285,43
08/02/2008,16:23:00,33275,33290,33240,33290,65
08/02/2008,16:24:00,33290,33305,33280,33305,14
08/02/2008,16:25:00,33295,33295,33265,33280,25
08/02/2008,16:26:00,33270,33275,33260,33270,11
08/02/2008,16:27:00,33260,33270,33250,33260,11
08/02/2008,16:28:00,33265,33275,33240,33240,20
08/02/2008,16:29:00,33240,33255,33235,33245,39
08/02/2008,16:30:00,33235,33235,33195,33200,60
08/02/2008,16:31:00,33205,33210,33195,33200,23
08/02/2008,16:32:00,33195,33195,33155,33165,41
08/02/2008,16:33:00,33170,33175,33155,33155,22
08/02/2008,16:34:00,33155,33170,33155,33170,20
08/02/2008,16:35:00,33165,33180,33165,33170,32
08/02/2008,16:36:00,33170,33170,33165,33165,6
08/02/2008,16:37:00,33160,33160,33140,33155,31
08/02/2008,16:38:00,33160,33160,33135,33145,16
08/02/2008,16:39:00,33155,33165,33155,33165,16
08/02/2008,16:40:00,33165,33185,33165,33185,10
08/02/2008,16:41:00,33185,33205,33175,33205,47
08/02/2008,16:42:00,33200,33220,33200,33220,36
08/02/2008,16:43:00,33215,33225,33210,33225,15
08/02/2008,16:44:00,33230,33255,33230,33255,41
08/02/2008,16:45:00,33260,33285,33250,33255,67
08/02/2008,16:46:00,33255,33265,33245,33260,16
08/02/2008,16:47:00,33265,33265,33250,33250,16
08/02/2008,16:48:00,33250,33255,33225,33240,26
08/02/2008,16:49:00,33230,33230,33220,33230,22
08/02/2008,16:50:00,33240,33265,33240,33260,62
08/02/2008,16:51:00,33260,33285,33260,33280,37
08/02/2008,16:52:00,33275,33310,33275,33295,53
08/02/2008,16:53:00,33295,33300,33290,33295,12
08/02/2008,16:54:00,33295,33295,33275,33290,19
08/02/2008,16:55:00,33290,33290,33290,33290,8
08/02/2008,16:56:00,33295,33295,33255,33260,35
08/02/2008,16:57:00,33240,33255,33230,33255,87
08/02/2008,16:58:00,33255,33275,33250,33265,45
08/02/2008,16:59:00,33265,33275,33240,33240,14
08/02/2008,17:00:00,33245,33245,33230,33240,46
08/02/2008,17:01:00,33240,33270,33240,33265,67
08/02/2008,17:02:00,33270,33270,33230,33230,40
08/02/2008,17:03:00,33225,33245,33220,33230,28
08/02/2008,17:04:00,33225,33250,33225,33230,19
08/02/2008,17:05:00,33235,33260,33230,33260,31
08/02/2008,17:06:00,33255,33285,33255,33285,31
08/02/2008,17:07:00,33290,33305,33290,33305,58
08/02/2008,17:08:00,33300,33360,33300,33360,68
08/02/2008,17:09:00,33350,33365,33350,33350,38
08/02/2008,17:10:00,33355,33370,33350,33365,64
08/02/2008,17:11:00,33360,33360,33335,33345,40
08/02/2008,17:12:00,33350,33355,33345,33350,16
08/02/2008,17:13:00,33345,33350,33335,33335,18
08/02/2008,17:14:00,33335,33340,33325,33335,39
08/02/2008,17:15:00,33340,33345,33330,33335,35
08/02/2008,17:16:00,33335,33345,33330,33330,71
08/02/2008,17:17:00,33330,33330,33310,33320,36
08/02/2008,17:18:00,33310,33320,33310,33310,25
08/02/2008,17:19:00,33320,33330,33320,33330,36
08/02/2008,17:20:00,33330,33335,33275,33290,53
08/02/2008,17:21:00,33290,33295,33280,33280,55
08/02/2008,17:22:00,33275,33275,33255,33270,57
08/02/2008,17:23:00,33255,33280,33245,33280,72
08/02/2008,17:24:00,33290,33290,33275,33285,53
08/02/2008,17:25:00,33295,33295,33250,33270,78
08/02/2008,17:26:00,33270,33290,33265,33285,50
08/02/2008,17:27:00,33265,33285,33255,33280,63
08/02/2008,17:28:00,33270,33280,33240,33245,56
08/02/2008,17:29:00,33240,33265,33205,33205,76
08/02/2008,17:30:00,33200,33230,33165,33205,49
08/02/2008,17:31:00,33210,33215,33200,33205,25
08/02/2008,17:32:00,33205,33225,33200,33205,30
08/02/2008,17:33:00,33210,33215,33210,33215,27
08/02/2008,17:34:00,33215,33225,33210,33210,21
08/02/2008,17:35:00,33215,33215,33210,33210,14
08/02/2008,17:36:00,33215,33220,33210,33215,15
08/02/2008,17:37:00,33215,33225,33210,33220,23
08/02/2008,17:38:00,33225,33230,33210,33220,19
08/02/2008,17:39:00,33220,33240,33220,33235,32