DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/03/2008,17:05:00,32625,32625,32590,32590,130
04/03/2008,17:06:00,32590,32600,32565,32585,100
04/03/2008,17:07:00,32585,32590,32560,32570,68
04/03/2008,17:08:00,32580,32590,32575,32580,45
04/03/2008,17:09:00,32575,32615,32575,32595,143
04/03/2008,17:10:00,32595,32635,32580,32635,73
04/03/2008,17:11:00,32640,32645,32630,32645,59
04/03/2008,17:12:00,32645,32650,32640,32650,68
04/03/2008,17:13:00,32650,32650,32630,32630,42
04/03/2008,17:14:00,32625,32645,32620,32645,35
04/03/2008,17:15:00,32650,32665,32650,32660,40
04/03/2008,17:16:00,32655,32660,32645,32650,36
04/03/2008,17:17:00,32650,32665,32645,32660,37
04/03/2008,17:18:00,32665,32670,32660,32670,37
04/03/2008,17:19:00,32670,32715,32670,32710,58
04/03/2008,17:20:00,32705,32735,32705,32715,65
04/03/2008,17:21:00,32720,32720,32680,32680,37
04/03/2008,17:22:00,32685,32695,32680,32685,23
04/03/2008,17:23:00,32695,32710,32695,32705,16
04/03/2008,17:24:00,32710,32725,32700,32720,35
04/03/2008,17:25:00,32705,32705,32685,32690,41
04/03/2008,17:26:00,32680,32690,32660,32660,54
04/03/2008,17:27:00,32660,32680,32660,32660,73
04/03/2008,17:28:00,32665,32685,32665,32685,34
04/03/2008,17:29:00,32690,32720,32690,32710,118
04/03/2008,17:30:00,32715,32745,32710,32745,65
04/03/2008,17:31:00,32745,32750,32725,32725,84
04/03/2008,17:32:00,32725,32725,32715,32720,80
04/03/2008,17:33:00,32720,32740,32720,32730,44
04/03/2008,17:34:00,32735,32735,32730,32730,14
04/03/2008,17:35:00,32740,32755,32730,32755,64
04/03/2008,17:36:00,32750,32760,32750,32755,17
04/03/2008,17:37:00,32755,32770,32750,32755,39
04/03/2008,17:38:00,32750,32770,32745,32760,36
04/03/2008,17:39:00,32760,32775,32755,32770,60
05/03/2008,09:00:00,32785,32930,32785,32880,455
05/03/2008,09:01:00,32890,32960,32890,32945,271
05/03/2008,09:02:00,32945,32950,32920,32930,103
05/03/2008,09:03:00,32935,32935,32915,32935,59
05/03/2008,09:04:00,32940,32945,32930,32945,248
05/03/2008,09:05:00,32945,32960,32930,32950,188
05/03/2008,09:06:00,32950,32955,32925,32955,65
05/03/2008,09:07:00,32950,32970,32940,32955,71
05/03/2008,09:08:00,32945,32960,32935,32940,66
05/03/2008,09:09:00,32940,32940,32900,32915,99
05/03/2008,09:10:00,32915,32940,32915,32925,46
05/03/2008,09:11:00,32940,32955,32930,32950,57
05/03/2008,09:12:00,32945,32965,32940,32940,45
05/03/2008,09:13:00,32940,32945,32930,32935,26
05/03/2008,09:14:00,32935,32940,32910,32940,44
05/03/2008,09:15:00,32940,32955,32935,32935,27
05/03/2008,09:16:00,32935,32955,32935,32945,24
05/03/2008,09:17:00,32955,32955,32945,32945,20
05/03/2008,09:18:00,32955,32965,32950,32965,43
05/03/2008,09:19:00,32960,32960,32945,32945,24
05/03/2008,09:20:00,32945,32950,32920,32925,45
05/03/2008,09:21:00,32935,32950,32935,32945,24
05/03/2008,09:22:00,32940,32950,32935,32950,20
05/03/2008,09:23:00,32955,32985,32955,32970,90
05/03/2008,09:24:00,32975,32980,32970,32980,19
05/03/2008,09:25:00,32980,32980,32955,32965,24
05/03/2008,09:26:00,32970,32985,32970,32970,47
05/03/2008,09:27:00,32980,32980,32965,32965,22
05/03/2008,09:28:00,32960,32965,32940,32955,55
05/03/2008,09:29:00,32955,32955,32940,32940,12
05/03/2008,09:30:00,32945,32955,32940,32955,9
05/03/2008,09:31:00,32960,32975,32960,32975,38
05/03/2008,09:32:00,32970,33005,32970,33005,55
05/03/2008,09:33:00,33000,33005,32990,32990,29
05/03/2008,09:34:00,32995,33010,32995,33005,26
05/03/2008,09:35:00,32995,33005,32970,32970,52
05/03/2008,09:36:00,32970,32985,32970,32980,18
05/03/2008,09:37:00,32975,32985,32970,32985,33
05/03/2008,09:38:00,32990,32990,32975,32980,23
05/03/2008,09:39:00,32970,32985,32965,32985,24
05/03/2008,09:40:00,32980,33015,32980,33010,45
05/03/2008,09:41:00,33005,33030,33005,33025,67
05/03/2008,09:42:00,33020,33020,32975,32980,58
05/03/2008,09:43:00,32985,32985,32985,32985,8
05/03/2008,09:44:00,32985,32985,32965,32970,59
05/03/2008,09:45:00,32970,32970,32960,32965,23
05/03/2008,09:46:00,32960,32965,32960,32965,10
05/03/2008,09:47:00,32965,32970,32960,32960,15
05/03/2008,09:48:00,32970,32980,32970,32975,35
05/03/2008,09:49:00,32970,32970,32970,32970,2
05/03/2008,09:50:00,32980,32980,32965,32975,10
05/03/2008,09:51:00,32965,32965,32960,32960,25
05/03/2008,09:52:00,32960,32965,32955,32955,13
05/03/2008,09:53:00,32955,32955,32950,32950,55
05/03/2008,09:54:00,32950,32955,32945,32950,29
05/03/2008,09:55:00,32955,32955,32925,32930,44
05/03/2008,09:56:00,32935,32940,32915,32915,84
05/03/2008,09:57:00,32915,32935,32915,32930,65
05/03/2008,09:58:00,32935,32955,32930,32940,43
05/03/2008,09:59:00,32935,32935,32920,32925,36
05/03/2008,10:00:00,32925,32965,32920,32960,46
05/03/2008,10:01:00,32955,32965,32950,32960,17
05/03/2008,10:02:00,32960,32960,32950,32960,17
05/03/2008,10:03:00,32960,32975,32955,32970,24
05/03/2008,10:04:00,32970,32980,32970,32980,6
05/03/2008,10:05:00,32985,33005,32985,33005,54
05/03/2008,10:06:00,32995,33020,32990,33010,56
05/03/2008,10:07:00,33000,33000,32970,32970,46
05/03/2008,10:08:00,32965,32970,32955,32955,22
05/03/2008,10:09:00,32945,32960,32945,32960,30
05/03/2008,10:10:00,32960,32960,32940,32940,18
05/03/2008,10:11:00,32935,32940,32925,32935,48
05/03/2008,10:12:00,32935,32935,32905,32905,101
05/03/2008,10:13:00,32905,32945,32905,32935,43
05/03/2008,10:14:00,32930,32930,32920,32930,10
05/03/2008,10:15:00,32935,32970,32935,32965,46
05/03/2008,10:16:00,32960,32970,32960,32965,21
05/03/2008,10:17:00,32960,32975,32960,32975,35
05/03/2008,10:18:00,32975,32980,32960,32970,28
05/03/2008,10:19:00,32970,32970,32955,32955,11
05/03/2008,10:20:00,32950,32970,32950,32970,15
05/03/2008,10:21:00,32970,32990,32970,32990,18
05/03/2008,10:22:00,32985,33005,32985,33000,92
05/03/2008,10:23:00,33000,33020,33000,33005,30
05/03/2008,10:24:00,33005,33015,33000,33010,24
05/03/2008,10:25:00,33005,33005,33000,33000,7
05/03/2008,10:26:00,33000,33005,32985,32985,19
05/03/2008,10:27:00,32985,32985,32980,32980,7
05/03/2008,10:28:00,32985,32995,32980,32985,15
05/03/2008,10:29:00,32990,32990,32990,32990,2
05/03/2008,10:30:00,32985,33015,32985,33015,19
05/03/2008,10:31:00,33010,33040,33010,33035,69
05/03/2008,10:32:00,33035,33045,33035,33040,39
05/03/2008,10:33:00,33035,33055,33035,33045,57
05/03/2008,10:34:00,33040,33040,33000,33000,46
05/03/2008,10:35:00,33005,33010,32995,32995,52
05/03/2008,10:36:00,33000,33005,33000,33005,37
05/03/2008,10:37:00,33005,33005,33005,33005,2
05/03/2008,10:38:00,33000,33015,33000,33015,4
05/03/2008,10:39:00,33015,33015,33005,33010,6
05/03/2008,10:40:00,33010,33010,33010,33010,14
05/03/2008,10:41:00,33005,33010,33000,33010,12
05/03/2008,10:42:00,33020,33030,33020,33030,9
05/03/2008,10:43:00,33030,33075,33025,33065,100
05/03/2008,10:44:00,33065,33070,33055,33070,33
05/03/2008,10:45:00,33065,33065,33040,33040,51
05/03/2008,10:46:00,33040,33050,33035,33050,18
05/03/2008,10:47:00,33045,33045,33030,33035,22
05/03/2008,10:48:00,33035,33055,33035,33040,21
05/03/2008,10:49:00,33040,33045,33040,33045,5
05/03/2008,10:50:00,33040,33045,33040,33040,12
05/03/2008,10:51:00,33040,33040,33030,33030,14
05/03/2008,10:52:00,33035,33045,33035,33045,9
05/03/2008,10:53:00,33050,33060,33050,33060,16
05/03/2008,10:54:00,33060,33075,33060,33075,15
05/03/2008,10:55:00,33075,33085,33070,33080,48
05/03/2008,10:56:00,33075,33075,33065,33075,48
05/03/2008,10:57:00,33080,33085,33070,33085,12
05/03/2008,10:58:00,33080,33105,33080,33105,81
05/03/2008,10:59:00,33100,33100,33085,33085,68
05/03/2008,11:00:00,33085,33100,33085,33095,19
05/03/2008,11:01:00,33095,33095,33090,33090,23
05/03/2008,11:02:00,33095,33100,33075,33075,41
05/03/2008,11:03:00,33075,33090,33075,33085,30
05/03/2008,11:04:00,33085,33115,33085,33100,64
05/03/2008,11:05:00,33100,33105,33090,33090,48
05/03/2008,11:06:00,33090,33090,33080,33090,18
05/03/2008,11:07:00,33090,33095,33085,33090,11
05/03/2008,11:08:00,33085,33095,33085,33090,15
05/03/2008,11:09:00,33090,33095,33080,33095,24
05/03/2008,11:10:00,33095,33100,33085,33090,12
05/03/2008,11:11:00,33085,33085,33070,33070,27
05/03/2008,11:12:00,33070,33070,33060,33060,23
05/03/2008,11:13:00,33065,33070,33060,33070,7
05/03/2008,11:14:00,33075,33085,33065,33070,39
05/03/2008,11:15:00,33070,33070,33050,33055,31
05/03/2008,11:16:00,33055,33060,33055,33060,8
05/03/2008,11:17:00,33060,33065,33060,33065,5
05/03/2008,11:18:00,33065,33065,33060,33060,10
05/03/2008,11:19:00,33065,33080,33060,33075,30
05/03/2008,11:20:00,33080,33080,33070,33070,10
05/03/2008,11:21:00,33070,33075,33070,33075,7
05/03/2008,11:22:00,33075,33080,33060,33060,18
05/03/2008,11:23:00,33070,33070,33070,33070,1
05/03/2008,11:24:00,33065,33070,33065,33070,3
05/03/2008,11:25:00,33070,33070,33050,33055,35
05/03/2008,11:26:00,33055,33055,33050,33050,4
05/03/2008,11:27:00,33050,33050,33045,33045,16
05/03/2008,11:28:00,33045,33055,33045,33055,23
05/03/2008,11:29:00,33050,33055,33050,33055,10
05/03/2008,11:30:00,33060,33065,33060,33060,16
05/03/2008,11:31:00,33065,33065,33060,33060,8
05/03/2008,11:32:00,33065,33070,33065,33070,10
05/03/2008,11:33:00,33070,33085,33070,33085,33
05/03/2008,11:34:00,33085,33090,33080,33090,10
05/03/2008,11:35:00,33090,33100,33090,33100,46
05/03/2008,11:36:00,33100,33100,33095,33100,10
05/03/2008,11:37:00,33095,33095,33090,33090,15
05/03/2008,11:38:00,33090,33090,33080,33080,6
05/03/2008,11:39:00,33090,33100,33080,33080,24
05/03/2008,11:40:00,33085,33090,33085,33085,6
05/03/2008,11:41:00,33090,33090,33085,33085,10
05/03/2008,11:42:00,33085,33090,33065,33070,27
05/03/2008,11:43:00,33075,33080,33075,33075,5
05/03/2008,11:44:00,33075,33075,33065,33065,9
05/03/2008,11:45:00,33065,33100,33065,33100,30
05/03/2008,11:46:00,33100,33135,33100,33125,94
05/03/2008,11:47:00,33130,33135,33120,33120,38
05/03/2008,11:48:00,33120,33125,33105,33110,28
05/03/2008,11:49:00,33105,33110,33105,33110,8
05/03/2008,11:50:00,33110,33110,33110,33110,6
05/03/2008,11:51:00,33115,33115,33115,33115,1
05/03/2008,11:52:00,33115,33120,33095,33105,29
05/03/2008,11:53:00,33105,33105,33100,33100,8
05/03/2008,11:54:00,33100,33110,33100,33105,12
05/03/2008,11:55:00,33105,33115,33105,33115,6
05/03/2008,11:56:00,33120,33135,33120,33125,23
05/03/2008,11:57:00,33125,33125,33120,33125,7
05/03/2008,11:58:00,33130,33145,33130,33140,46
05/03/2008,11:59:00,33145,33190,33145,33190,111
05/03/2008,12:00:00,33180,33185,33170,33170,48
05/03/2008,12:01:00,33170,33170,33160,33165,20
05/03/2008,12:02:00,33160,33165,33160,33165,17
05/03/2008,12:03:00,33165,33165,33155,33155,30
05/03/2008,12:04:00,33160,33160,33155,33160,7
05/03/2008,12:05:00,33160,33165,33150,33165,19
05/03/2008,12:06:00,33160,33180,33160,33175,46
05/03/2008,12:07:00,33180,33210,33180,33200,82
05/03/2008,12:08:00,33195,33200,33190,33195,32
05/03/2008,12:09:00,33185,33200,33185,33200,17
05/03/2008,12:10:00,33205,33205,33185,33185,33
05/03/2008,12:11:00,33180,33200,33175,33180,40
05/03/2008,12:12:00,33185,33190,33185,33185,12
05/03/2008,12:13:00,33185,33190,33180,33190,9
05/03/2008,12:14:00,33190,33190,33185,33185,8
05/03/2008,12:15:00,33190,33195,33190,33190,16
05/03/2008,12:16:00,33190,33190,33185,33185,21
05/03/2008,12:17:00,33185,33185,33180,33180,4
05/03/2008,12:18:00,33185,33190,33185,33190,5
05/03/2008,12:19:00,33195,33205,33195,33205,15
05/03/2008,12:20:00,33200,33225,33200,33215,68
05/03/2008,12:21:00,33215,33215,33210,33215,6
05/03/2008,12:22:00,33215,33215,33205,33205,57
05/03/2008,12:23:00,33210,33235,33210,33220,53
05/03/2008,12:24:00,33215,33220,33215,33220,8
05/03/2008,12:25:00,33220,33220,33210,33220,12
05/03/2008,12:26:00,33215,33240,33215,33230,30
05/03/2008,12:27:00,33235,33235,33230,33230,9
05/03/2008,12:28:00,33230,33250,33230,33245,44
05/03/2008,12:29:00,33240,33240,33240,33240,5
05/03/2008,12:30:00,33240,33240,33225,33230,13
05/03/2008,12:31:00,33230,33230,33230,33230,1
05/03/2008,12:32:00,33225,33225,33215,33220,14
05/03/2008,12:33:00,33220,33220,33220,33220,2
05/03/2008,12:34:00,33225,33240,33225,33240,23
05/03/2008,12:35:00,33235,33235,33230,33230,8
05/03/2008,12:36:00,33235,33245,33230,33230,14
05/03/2008,12:37:00,33240,33240,33230,33235,8
05/03/2008,12:38:00,33230,33240,33230,33235,8
05/03/2008,12:39:00,33235,33280,33235,33265,75
05/03/2008,12:40:00,33265,33275,33260,33265,31
05/03/2008,12:41:00,33260,33260,33260,33260,5
05/03/2008,12:42:00,33260,33270,33255,33265,42
05/03/2008,12:43:00,33265,33270,33265,33265,11
05/03/2008,12:44:00,33275,33275,33265,33265,7
05/03/2008,12:45:00,33265,33265,33260,33260,18
05/03/2008,12:46:00,33265,33270,33265,33270,4
05/03/2008,12:47:00,33255,33255,33255,33255,6
05/03/2008,12:48:00,33260,33265,33260,33265,2
05/03/2008,12:49:00,33265,33265,33260,33260,3
05/03/2008,12:50:00,33255,33255,33245,33245,7
05/03/2008,12:51:00,33240,33245,33235,33240,28
05/03/2008,12:52:00,33240,33240,33230,33235,7
05/03/2008,12:53:00,33225,33240,33225,33240,19
05/03/2008,12:54:00,33240,33245,33235,33235,30
05/03/2008,12:55:00,33235,33235,33235,33235,5
05/03/2008,12:56:00,33235,33240,33230,33230,3
05/03/2008,12:57:00,33235,33245,33225,33225,28
05/03/2008,12:58:00,33225,33225,33185,33200,71
05/03/2008,12:59:00,33200,33210,33200,33210,23
05/03/2008,13:00:00,33210,33220,33205,33210,6
05/03/2008,13:01:00,33215,33225,33210,33225,20
05/03/2008,13:02:00,33220,33230,33220,33230,5
05/03/2008,13:03:00,33235,33240,33230,33235,16
05/03/2008,13:04:00,33225,33225,33225,33225,13
05/03/2008,13:05:00,33220,33225,33220,33225,17
05/03/2008,13:06:00,33230,33230,33230,33230,2
05/03/2008,13:07:00,33220,33220,33220,33220,6
05/03/2008,13:08:00,33215,33215,33205,33205,11
05/03/2008,13:09:00,33205,33205,33190,33190,12
05/03/2008,13:10:00,33195,33195,33185,33195,7
05/03/2008,13:11:00,33200,33200,33190,33190,7
05/03/2008,13:12:00,33185,33195,33185,33195,12
05/03/2008,13:13:00,33195,33195,33195,33195,2
05/03/2008,13:14:00,33195,33195,33195,33195,3
05/03/2008,13:15:00,33190,33200,33190,33200,7
05/03/2008,13:16:00,33205,33215,33195,33215,17
05/03/2008,13:17:00,33210,33215,33205,33215,8
05/03/2008,13:18:00,33215,33225,33215,33225,18
05/03/2008,13:19:00,33225,33225,33225,33225,13
05/03/2008,13:20:00,33225,33230,33220,33230,8
05/03/2008,13:21:00,33230,33230,33220,33220,4
05/03/2008,13:22:00,33215,33215,33210,33215,12
05/03/2008,13:23:00,33220,33220,33210,33210,2
05/03/2008,13:24:00,33205,33215,33205,33215,5
05/03/2008,13:26:00,33215,33215,33205,33205,6
05/03/2008,13:27:00,33205,33210,33205,33210,4
05/03/2008,13:28:00,33200,33220,33200,33205,10
05/03/2008,13:29:00,33200,33225,33200,33225,6
05/03/2008,13:30:00,33230,33240,33225,33230,11
05/03/2008,13:31:00,33225,33230,33225,33225,6
05/03/2008,13:32:00,33230,33235,33230,33235,4
05/03/2008,13:33:00,33235,33250,33235,33250,17
05/03/2008,13:34:00,33245,33245,33240,33245,3
05/03/2008,13:35:00,33240,33250,33240,33250,10
05/03/2008,13:36:00,33240,33240,33230,33235,12
05/03/2008,13:37:00,33230,33230,33230,33230,8
05/03/2008,13:38:00,33220,33220,33220,33220,13
05/03/2008,13:39:00,33220,33220,33215,33215,7
05/03/2008,13:40:00,33215,33225,33215,33215,13
05/03/2008,13:41:00,33215,33220,33215,33215,16
05/03/2008,13:42:00,33215,33215,33215,33215,6
05/03/2008,13:43:00,33215,33220,33215,33215,10
05/03/2008,13:44:00,33225,33230,33225,33230,14
05/03/2008,13:45:00,33235,33235,33225,33230,19
05/03/2008,13:46:00,33225,33225,33225,33225,1
05/03/2008,13:47:00,33225,33230,33205,33205,33
05/03/2008,13:48:00,33210,33210,33205,33205,8
05/03/2008,13:49:00,33210,33255,33210,33245,40
05/03/2008,13:50:00,33245,33275,33245,33265,68
05/03/2008,13:51:00,33265,33290,33265,33275,50
05/03/2008,13:52:00,33270,33300,33265,33285,90
05/03/2008,13:53:00,33275,33280,33275,33275,13
05/03/2008,13:54:00,33275,33275,33270,33275,12
05/03/2008,13:55:00,33270,33280,33270,33280,9
05/03/2008,13:56:00,33285,33285,33285,33285,2
05/03/2008,13:57:00,33290,33345,33290,33335,128
05/03/2008,13:58:00,33330,33350,33320,33345,66
05/03/2008,13:59:00,33340,33345,33315,33325,37
05/03/2008,14:00:00,33325,33335,33320,33325,18
05/03/2008,14:01:00,33325,33330,33320,33320,10
05/03/2008,14:02:00,33320,33320,33310,33320,8
05/03/2008,14:03:00,33320,33320,33320,33320,12
05/03/2008,14:04:00,33320,33330,33320,33330,9
05/03/2008,14:05:00,33325,33325,33325,33325,5
05/03/2008,14:06:00,33335,33340,33335,33335,6
05/03/2008,14:07:00,33330,33335,33305,33310,52
05/03/2008,14:08:00,33310,33320,33310,33320,3
05/03/2008,14:10:00,33325,33325,33315,33315,4
05/03/2008,14:11:00,33315,33325,33315,33315,5
05/03/2008,14:12:00,33315,33325,33310,33320,16
05/03/2008,14:13:00,33325,33325,33310,33320,10
05/03/2008,14:14:00,33315,33315,33310,33310,16
05/03/2008,14:15:00,33310,33310,33245,33265,168
05/03/2008,14:16:00,33265,33270,33250,33265,74
05/03/2008,14:17:00,33265,33280,33260,33270,26
05/03/2008,14:18:00,33275,33285,33275,33275,14
05/03/2008,14:19:00,33275,33275,33270,33275,11
05/03/2008,14:20:00,33270,33270,33250,33250,34
05/03/2008,14:21:00,33250,33255,33240,33250,37
05/03/2008,14:22:00,33255,33255,33235,33235,16
05/03/2008,14:23:00,33235,33260,33230,33260,46
05/03/2008,14:24:00,33260,33260,33220,33220,35
05/03/2008,14:25:00,33220,33230,33220,33230,17
05/03/2008,14:26:00,33225,33230,33220,33220,17
05/03/2008,14:27:00,33220,33225,33220,33220,14
05/03/2008,14:28:00,33230,33240,33225,33225,23
05/03/2008,14:29:00,33245,33270,33230,33270,37
05/03/2008,14:30:00,33270,33270,33210,33210,53
05/03/2008,14:31:00,33210,33215,33190,33200,73
05/03/2008,14:32:00,33205,33210,33170,33190,82
05/03/2008,14:33:00,33185,33205,33175,33205,40
05/03/2008,14:34:00,33205,33210,33195,33200,27
05/03/2008,14:35:00,33200,33210,33185,33210,61
05/03/2008,14:36:00,33210,33210,33200,33205,20
05/03/2008,14:37:00,33210,33215,33205,33205,8
05/03/2008,14:38:00,33205,33210,33185,33195,40
05/03/2008,14:39:00,33190,33195,33190,33190,7
05/03/2008,14:40:00,33200,33210,33200,33200,11
05/03/2008,14:41:00,33200,33210,33200,33205,6
05/03/2008,14:42:00,33195,33205,33195,33195,8
05/03/2008,14:43:00,33200,33205,33200,33200,9
05/03/2008,14:44:00,33205,33220,33205,33220,21
05/03/2008,14:45:00,33220,33225,33215,33215,28
05/03/2008,14:46:00,33220,33220,33220,33220,1
05/03/2008,14:47:00,33215,33215,33190,33195,53
05/03/2008,14:48:00,33200,33200,33190,33190,6
05/03/2008,14:49:00,33190,33200,33190,33200,13
05/03/2008,14:50:00,33205,33210,33200,33200,11
05/03/2008,14:51:00,33200,33205,33195,33205,7
05/03/2008,14:52:00,33200,33205,33195,33200,15
05/03/2008,14:53:00,33200,33205,33200,33205,5
05/03/2008,14:54:00,33195,33205,33190,33200,24
05/03/2008,14:55:00,33205,33205,33205,33205,6
05/03/2008,14:56:00,33210,33250,33210,33240,67
05/03/2008,14:57:00,33240,33250,33240,33250,23
05/03/2008,14:58:00,33245,33250,33245,33245,10
05/03/2008,14:59:00,33245,33250,33240,33240,14
05/03/2008,15:00:00,33235,33245,33230,33230,9
05/03/2008,15:01:00,33235,33235,33230,33230,5
05/03/2008,15:02:00,33235,33250,33235,33250,9
05/03/2008,15:03:00,33255,33280,33255,33270,50
05/03/2008,15:04:00,33270,33280,33270,33275,6
05/03/2008,15:05:00,33270,33290,33270,33290,20
05/03/2008,15:06:00,33290,33290,33290,33290,5
05/03/2008,15:07:00,33290,33290,33285,33285,3
05/03/2008,15:08:00,33280,33290,33280,33290,13
05/03/2008,15:09:00,33280,33305,33280,33305,32
05/03/2008,15:10:00,33305,33305,33295,33305,23
05/03/2008,15:11:00,33295,33300,33290,33300,19
05/03/2008,15:12:00,33295,33295,33295,33295,3
05/03/2008,15:13:00,33300,33305,33290,33305,23
05/03/2008,15:14:00,33310,33310,33300,33305,13
05/03/2008,15:15:00,33295,33305,33295,33300,10
05/03/2008,15:16:00,33295,33295,33290,33290,8
05/03/2008,15:17:00,33290,33295,33285,33290,27
05/03/2008,15:18:00,33290,33300,33285,33300,21
05/03/2008,15:19:00,33305,33320,33300,33305,28
05/03/2008,15:20:00,33305,33310,33305,33310,7
05/03/2008,15:21:00,33315,33315,33300,33300,8
05/03/2008,15:22:00,33295,33295,33280,33280,35
05/03/2008,15:23:00,33280,33280,33275,33275,10
05/03/2008,15:24:00,33270,33280,33270,33275,11
05/03/2008,15:25:00,33280,33295,33280,33295,15
05/03/2008,15:26:00,33290,33295,33285,33290,10
05/03/2008,15:27:00,33295,33295,33270,33270,14
05/03/2008,15:29:00,33270,33280,33270,33280,4
05/03/2008,15:30:00,33285,33285,33260,33265,33
05/03/2008,15:31:00,33265,33275,33260,33270,6
05/03/2008,15:32:00,33265,33270,33255,33260,24
05/03/2008,15:33:00,33255,33260,33240,33260,24
05/03/2008,15:34:00,33250,33280,33250,33270,36
05/03/2008,15:35:00,33265,33275,33265,33275,13
05/03/2008,15:36:00,33270,33280,33270,33270,35
05/03/2008,15:37:00,33265,33265,33240,33240,21
05/03/2008,15:38:00,33245,33245,33235,33240,9
05/03/2008,15:39:00,33240,33250,33225,33235,15
05/03/2008,15:40:00,33225,33230,33215,33220,17
05/03/2008,15:41:00,33225,33225,33195,33195,31
05/03/2008,15:42:00,33200,33205,33180,33185,27
05/03/2008,15:43:00,33180,33190,33175,33180,37
05/03/2008,15:44:00,33190,33215,33190,33205,39
05/03/2008,15:45:00,33210,33210,33200,33205,27
05/03/2008,15:46:00,33215,33215,33190,33195,24
05/03/2008,15:47:00,33195,33200,33180,33195,19
05/03/2008,15:48:00,33200,33235,33190,33235,43
05/03/2008,15:49:00,33240,33245,33225,33240,26
05/03/2008,15:50:00,33245,33245,33235,33240,11
05/03/2008,15:51:00,33235,33250,33230,33250,23
05/03/2008,15:52:00,33255,33265,33230,33230,33
05/03/2008,15:53:00,33225,33240,33225,33235,21
05/03/2008,15:54:00,33235,33245,33235,33245,40
05/03/2008,15:55:00,33240,33245,33235,33240,18
05/03/2008,15:56:00,33235,33235,33225,33225,22
05/03/2008,15:57:00,33230,33250,33230,33240,19
05/03/2008,15:58:00,33250,33260,33240,33250,14
05/03/2008,15:59:00,33250,33275,33245,33255,13
05/03/2008,16:00:00,33270,33390,33270,33380,326
05/03/2008,16:01:00,33395,33450,33370,33425,271
05/03/2008,16:02:00,33425,33435,33405,33415,160
05/03/2008,16:03:00,33410,33415,33395,33405,114
05/03/2008,16:04:00,33400,33450,33400,33430,111
05/03/2008,16:05:00,33430,33430,33400,33415,70
05/03/2008,16:06:00,33415,33420,33400,33400,36
05/03/2008,16:07:00,33400,33400,33385,33390,75
05/03/2008,16:08:00,33390,33400,33385,33395,40
05/03/2008,16:09:00,33390,33400,33385,33400,35
05/03/2008,16:10:00,33400,33420,33400,33405,40
05/03/2008,16:11:00,33400,33430,33395,33415,66
05/03/2008,16:12:00,33425,33430,33410,33430,59
05/03/2008,16:13:00,33425,33425,33380,33385,82
05/03/2008,16:14:00,33385,33425,33385,33420,81
05/03/2008,16:15:00,33430,33465,33420,33460,161
05/03/2008,16:16:00,33465,33470,33430,33445,54
05/03/2008,16:17:00,33440,33455,33415,33455,69
05/03/2008,16:18:00,33450,33480,33440,33475,88
05/03/2008,16:19:00,33475,33475,33455,33455,49
05/03/2008,16:20:00,33460,33465,33445,33450,60
05/03/2008,16:21:00,33445,33450,33415,33425,56
05/03/2008,16:22:00,33425,33435,33410,33415,35
05/03/2008,16:23:00,33420,33455,33420,33440,46
05/03/2008,16:24:00,33435,33440,33425,33435,18
05/03/2008,16:25:00,33430,33450,33425,33445,40
05/03/2008,16:26:00,33450,33455,33430,33430,46
05/03/2008,16:27:00,33440,33440,33410,33420,28
05/03/2008,16:28:00,33420,33425,33420,33425,12
05/03/2008,16:29:00,33420,33435,33410,33420,32
05/03/2008,16:30:00,33420,33430,33410,33420,59
05/03/2008,16:31:00,33420,33450,33410,33450,57
05/03/2008,16:32:00,33445,33450,33430,33430,20
05/03/2008,16:33:00,33425,33430,33390,33390,72
05/03/2008,16:34:00,33395,33415,33385,33390,43
05/03/2008,16:35:00,33395,33395,33375,33385,52
05/03/2008,16:36:00,33390,33405,33385,33385,58
05/03/2008,16:37:00,33380,33405,33380,33390,66
05/03/2008,16:38:00,33400,33435,33395,33410,79
05/03/2008,16:39:00,33415,33425,33410,33425,39
05/03/2008,16:40:00,33415,33425,33410,33425,23
05/03/2008,16:41:00,33420,33430,33415,33430,20
05/03/2008,16:42:00,33435,33455,33430,33445,50
05/03/2008,16:43:00,33450,33460,33445,33455,32
05/03/2008,16:44:00,33450,33455,33440,33445,37
05/03/2008,16:45:00,33445,33450,33435,33450,19
05/03/2008,16:46:00,33450,33465,33445,33465,49
05/03/2008,16:47:00,33465,33480,33450,33465,61
05/03/2008,16:48:00,33465,33465,33445,33455,36
05/03/2008,16:49:00,33455,33500,33450,33490,104
05/03/2008,16:50:00,33490,33520,33490,33510,200
05/03/2008,16:51:00,33510,33520,33500,33505,69
05/03/2008,16:52:00,33500,33500,33485,33485,79
05/03/2008,16:53:00,33485,33495,33460,33465,46
05/03/2008,16:54:00,33470,33475,33465,33475,16
05/03/2008,16:55:00,33465,33490,33465,33470,33
05/03/2008,16:56:00,33470,33475,33460,33465,20
05/03/2008,16:57:00,33470,33475,33450,33455,21
05/03/2008,16:58:00,33465,33470,33450,33450,33
05/03/2008,16:59:00,33450,33455,33430,33440,64
05/03/2008,17:00:00,33445,33450,33425,33435,46
05/03/2008,17:01:00,33435,33440,33430,33430,29
05/03/2008,17:02:00,33430,33435,33415,33430,38
05/03/2008,17:03:00,33420,33450,33420,33445,25
05/03/2008,17:04:00,33450,33450,33450,33450,3
05/03/2008,17:05:00,33445,33445,33445,33445,6
05/03/2008,17:06:00,33450,33450,33450,33450,17
05/03/2008,17:07:00,33440,33440,33415,33415,72
05/03/2008,17:08:00,33420,33425,33415,33420,48
05/03/2008,17:09:00,33430,33440,33415,33440,24
05/03/2008,17:10:00,33445,33450,33440,33445,15
05/03/2008,17:11:00,33450,33455,33445,33455,11
05/03/2008,17:12:00,33460,33470,33455,33465,37
05/03/2008,17:13:00,33465,33465,33455,33455,6
05/03/2008,17:14:00,33460,33460,33440,33445,21
05/03/2008,17:15:00,33440,33460,33435,33460,33
05/03/2008,17:16:00,33465,33475,33465,33465,15
05/03/2008,17:17:00,33470,33490,33470,33485,23
05/03/2008,17:18:00,33490,33490,33470,33485,40
05/03/2008,17:19:00,33480,33480,33475,33480,14
05/03/2008,17:20:00,33485,33500,33470,33470,83
05/03/2008,17:21:00,33470,33490,33470,33475,42
05/03/2008,17:22:00,33470,33480,33465,33475,38
05/03/2008,17:23:00,33470,33470,33450,33450,41
05/03/2008,17:24:00,33450,33450,33430,33440,108
05/03/2008,17:25:00,33435,33435,33420,33430,71
05/03/2008,17:26:00,33420,33450,33420,33440,60
05/03/2008,17:27:00,33450,33485,33450,33485,97
05/03/2008,17:28:00,33480,33480,33470,33480,53
05/03/2008,17:29:00,33485,33520,33485,33510,120
05/03/2008,17:30:00,33510,33530,33500,33515,60
05/03/2008,17:31:00,33520,33525,33515,33520,71
05/03/2008,17:32:00,33515,33515,33485,33495,63
05/03/2008,17:33:00,33495,33500,33490,33495,25
05/03/2008,17:34:00,33490,33515,33485,33485,69
05/03/2008,17:35:00,33490,33490,33470,33470,71
05/03/2008,17:36:00,33470,33480,33460,33465,28
05/03/2008,17:37:00,33465,33470,33455,33460,30
05/03/2008,17:38:00,33460,33475,33455,33465,46
05/03/2008,17:39:00,33465,33495,33460,33460,53
06/03/2008,09:00:00,33435,33465,33380,33415,107
06/03/2008,09:01:00,33415,33430,33390,33395,70
06/03/2008,09:02:00,33400,33400,33340,33355,130
06/03/2008,09:03:00,33350,33360,33345,33350,52
06/03/2008,09:04:00,33350,33375,33350,33370,77
06/03/2008,09:05:00,33370,33385,33340,33340,129
06/03/2008,09:06:00,33335,33355,33335,33345,43
06/03/2008,09:07:00,33350,33380,33350,33380,42
06/03/2008,09:08:00,33385,33385,33375,33385,11
06/03/2008,09:09:00,33385,33385,33360,33365,35
06/03/2008,09:10:00,33365,33370,33355,33360,37
06/03/2008,09:11:00,33370,33410,33370,33400,93
06/03/2008,09:12:00,33400,33400,33380,33385,30
06/03/2008,09:13:00,33385,33400,33385,33400,14
06/03/2008,09:14:00,33400,33400,33350,33350,98
06/03/2008,09:15:00,33350,33355,33310,33310,110
06/03/2008,09:16:00,33310,33320,33305,33315,58
06/03/2008,09:17:00,33315,33315,33280,33310,121
06/03/2008,09:18:00,33305,33305,33265,33270,38
06/03/2008,09:19:00,33280,33295,33275,33285,41
06/03/2008,09:20:00,33290,33295,33285,33295,17
06/03/2008,09:21:00,33295,33315,33295,33300,90
06/03/2008,09:22:00,33305,33335,33305,33320,41
06/03/2008,09:23:00,33320,33320,33310,33315,27
06/03/2008,09:24:00,33315,33320,33315,33320,23
06/03/2008,09:25:00,33315,33320,33310,33315,26
06/03/2008,09:26:00,33315,33315,33280,33285,61
06/03/2008,09:27:00,33285,33295,33275,33280,38
06/03/2008,09:28:00,33275,33310,33260,33310,110
06/03/2008,09:29:00,33310,33330,33310,33325,50
06/03/2008,09:30:00,33315,33330,33305,33305,30
06/03/2008,09:31:00,33305,33345,33300,33330,66
06/03/2008,09:32:00,33330,33330,33310,33320,40
06/03/2008,09:33:00,33310,33315,33305,33305,32
06/03/2008,09:34:00,33305,33305,33250,33270,79
06/03/2008,09:35:00,33265,33275,33250,33255,64
06/03/2008,09:36:00,33255,33270,33240,33240,37
06/03/2008,09:37:00,33245,33260,33245,33260,28
06/03/2008,09:38:00,33265,33270,33255,33265,18
06/03/2008,09:39:00,33260,33260,33230,33240,53
06/03/2008,09:40:00,33235,33260,33230,33260,36
06/03/2008,09:41:00,33260,33280,33245,33245,56
06/03/2008,09:42:00,33250,33270,33250,33260,34
06/03/2008,09:43:00,33260,33260,33245,33250,29
06/03/2008,09:44:00,33250,33260,33250,33260,11
06/03/2008,09:45:00,33265,33280,33260,33280,33
06/03/2008,09:46:00,33285,33295,33285,33295,21
06/03/2008,09:47:00,33290,33290,33265,33270,27
06/03/2008,09:48:00,33265,33280,33255,33265,20
06/03/2008,09:49:00,33280,33290,33280,33290,31
06/03/2008,09:50:00,33290,33290,33270,33275,11
06/03/2008,09:51:00,33275,33275,33245,33245,39
06/03/2008,09:52:00,33240,33240,33210,33225,55
06/03/2008,09:53:00,33230,33235,33230,33230,6
06/03/2008,09:54:00,33235,33235,33195,33215,76
06/03/2008,09:55:00,33215,33215,33195,33200,25
06/03/2008,09:56:00,33195,33205,33195,33200,16
06/03/2008,09:57:00,33195,33220,33195,33220,30
06/03/2008,09:58:00,33215,33215,33175,33185,85
06/03/2008,09:59:00,33185,33195,33170,33195,53
06/03/2008,10:00:00,33190,33210,33180,33200,69
06/03/2008,10:01:00,33200,33210,33200,33210,12
06/03/2008,10:02:00,33210,33220,33210,33220,19
06/03/2008,10:03:00,33220,33220,33210,33215,12
06/03/2008,10:04:00,33215,33225,33215,33225,18
06/03/2008,10:05:00,33225,33245,33220,33220,34
06/03/2008,10:06:00,33220,33220,33185,33190,29
06/03/2008,10:07:00,33200,33215,33195,33200,18
06/03/2008,10:08:00,33190,33195,33180,33195,35
06/03/2008,10:09:00,33195,33200,33180,33190,13
06/03/2008,10:10:00,33190,33230,33190,33225,42
06/03/2008,10:11:00,33230,33230,33215,33225,10
06/03/2008,10:12:00,33230,33235,33225,33230,19
06/03/2008,10:13:00,33230,33235,33230,33235,12
06/03/2008,10:14:00,33230,33245,33230,33240,30
06/03/2008,10:15:00,33245,33270,33245,33260,45
06/03/2008,10:16:00,33260,33265,33240,33240,60
06/03/2008,10:17:00,33245,33245,33230,33235,26
06/03/2008,10:18:00,33235,33250,33235,33250,16
06/03/2008,10:19:00,33245,33280,33245,33270,55
06/03/2008,10:20:00,33270,33270,33245,33250,17
06/03/2008,10:21:00,33250,33250,33245,33245,5
06/03/2008,10:22:00,33250,33250,33240,33240,16
06/03/2008,10:23:00,33245,33250,33245,33250,4
06/03/2008,10:24:00,33250,33255,33250,33255,7
06/03/2008,10:25:00,33260,33280,33260,33270,12
06/03/2008,10:26:00,33270,33270,33250,33250,22
06/03/2008,10:27:00,33245,33245,33230,33230,38
06/03/2008,10:28:00,33240,33240,33220,33225,37
06/03/2008,10:29:00,33225,33225,33225,33225,4
06/03/2008,10:30:00,33230,33230,33225,33230,7
06/03/2008,10:31:00,33230,33260,33225,33255,22
06/03/2008,10:32:00,33250,33280,33245,33265,86
06/03/2008,10:33:00,33255,33260,33255,33260,4
06/03/2008,10:34:00,33255,33260,33250,33255,7
06/03/2008,10:35:00,33240,33250,33240,33250,3
06/03/2008,10:36:00,33255,33255,33245,33245,6
06/03/2008,10:37:00,33240,33240,33240,33240,1
06/03/2008,10:38:00,33245,33245,33225,33225,11
06/03/2008,10:39:00,33230,33230,33230,33230,6
06/03/2008,10:40:00,33220,33230,33205,33205,46
06/03/2008,10:41:00,33210,33225,33195,33195,26
06/03/2008,10:42:00,33200,33205,33195,33200,20
06/03/2008,10:43:00,33195,33205,33195,33195,10
06/03/2008,10:44:00,33205,33210,33200,33210,10
06/03/2008,10:45:00,33210,33225,33210,33215,7
06/03/2008,10:46:00,33215,33215,33215,33215,1
06/03/2008,10:47:00,33215,33215,33195,33195,13
06/03/2008,10:48:00,33195,33195,33165,33170,90
06/03/2008,10:49:00,33170,33170,33130,33135,154
06/03/2008,10:50:00,33135,33135,33120,33135,44
06/03/2008,10:51:00,33135,33135,33115,33130,61
06/03/2008,10:52:00,33125,33165,33125,33145,72
06/03/2008,10:53:00,33145,33145,33130,33130,15
06/03/2008,10:54:00,33135,33135,33115,33120,56
06/03/2008,10:55:00,33120,33125,33105,33125,40
06/03/2008,10:56:00,33125,33145,33125,33140,53
06/03/2008,10:57:00,33140,33140,33125,33125,24
06/03/2008,10:58:00,33125,33140,33115,33115,21
06/03/2008,10:59:00,33110,33135,33110,33135,33
06/03/2008,11:00:00,33125,33130,33095,33100,102
06/03/2008,11:01:00,33100,33105,33075,33090,93
06/03/2008,11:02:00,33090,33115,33085,33110,71
06/03/2008,11:03:00,33105,33115,33095,33100,33
06/03/2008,11:04:00,33095,33125,33080,33120,49
06/03/2008,11:05:00,33115,33120,33105,33110,25
06/03/2008,11:06:00,33105,33105,33090,33100,14
06/03/2008,11:07:00,33090,33095,33090,33095,7
06/03/2008,11:08:00,33100,33125,33100,33120,12
06/03/2008,11:09:00,33125,33125,33120,33120,21
06/03/2008,11:10:00,33125,33130,33125,33125,9
06/03/2008,11:11:00,33120,33130,33120,33125,21
06/03/2008,11:12:00,33130,33140,33130,33135,22
06/03/2008,11:13:00,33140,33140,33130,33130,15
06/03/2008,11:14:00,33125,33130,33125,33130,8
06/03/2008,11:15:00,33130,33130,33120,33120,11
06/03/2008,11:16:00,33120,33120,33100,33115,27
06/03/2008,11:17:00,33115,33125,33115,33125,19
06/03/2008,11:18:00,33140,33145,33135,33135,19
06/03/2008,11:19:00,33140,33145,33140,33145,11
06/03/2008,11:20:00,33145,33155,33145,33155,14
06/03/2008,11:21:00,33150,33150,33140,33140,2
06/03/2008,11:22:00,33150,33175,33150,33165,25
06/03/2008,11:23:00,33165,33170,33165,33165,15
06/03/2008,11:24:00,33165,33165,33150,33150,17
06/03/2008,11:25:00,33150,33155,33145,33150,8
06/03/2008,11:26:00,33145,33160,33145,33160,14
06/03/2008,11:27:00,33165,33195,33165,33190,32
06/03/2008,11:28:00,33195,33195,33170,33175,34
06/03/2008,11:29:00,33180,33185,33180,33180,7
06/03/2008,11:30:00,33180,33200,33180,33190,33
06/03/2008,11:31:00,33190,33190,33180,33185,11
06/03/2008,11:32:00,33185,33185,33170,33170,13
06/03/2008,11:33:00,33170,33175,33165,33165,3
06/03/2008,11:34:00,33165,33170,33160,33170,7
06/03/2008,11:35:00,33160,33170,33155,33165,28
06/03/2008,11:36:00,33165,33180,33165,33175,11
06/03/2008,11:37:00,33180,33190,33180,33185,14
06/03/2008,11:38:00,33185,33185,33185,33185,9
06/03/2008,11:39:00,33190,33195,33185,33190,23
06/03/2008,11:40:00,33190,33190,33185,33185,4
06/03/2008,11:41:00,33180,33215,33180,33210,43
06/03/2008,11:42:00,33210,33245,33210,33230,75
06/03/2008,11:43:00,33230,33240,33220,33230,46
06/03/2008,11:44:00,33225,33235,33225,33230,9
06/03/2008,11:45:00,33225,33230,33210,33215,31
06/03/2008,11:46:00,33215,33215,33210,33215,3
06/03/2008,11:47:00,33215,33220,33210,33210,17
06/03/2008,11:48:00,33205,33205,33195,33195,24
06/03/2008,11:49:00,33200,33205,33195,33195,20
06/03/2008,11:50:00,33195,33195,33185,33195,22
06/03/2008,11:51:00,33190,33190,33180,33180,10
06/03/2008,11:52:00,33180,33180,33175,33180,8
06/03/2008,11:53:00,33175,33175,33170,33170,12
06/03/2008,11:54:00,33165,33185,33165,33185,29
06/03/2008,11:55:00,33185,33185,33185,33185,9
06/03/2008,11:56:00,33185,33195,33180,33195,23
06/03/2008,11:57:00,33195,33215,33195,33210,17
06/03/2008,11:58:00,33210,33215,33200,33205,15
06/03/2008,11:59:00,33205,33225,33205,33225,11
06/03/2008,12:00:00,33225,33225,33205,33215,19
06/03/2008,12:01:00,33220,33240,33220,33230,21
06/03/2008,12:02:00,33230,33235,33230,33235,13
06/03/2008,12:03:00,33230,33235,33225,33230,4
06/03/2008,12:04:00,33230,33235,33225,33225,16
06/03/2008,12:05:00,33220,33225,33220,33225,5
06/03/2008,12:06:00,33220,33220,33220,33220,3
06/03/2008,12:07:00,33220,33220,33205,33205,12
06/03/2008,12:08:00,33205,33205,33195,33195,20
06/03/2008,12:09:00,33195,33195,33190,33190,9
06/03/2008,12:10:00,33190,33195,33190,33195,7
06/03/2008,12:11:00,33195,33195,33190,33190,9
06/03/2008,12:12:00,33195,33215,33195,33215,15
06/03/2008,12:13:00,33220,33235,33215,33230,21
06/03/2008,12:14:00,33230,33265,33230,33240,116
06/03/2008,12:15:00,33235,33240,33220,33240,44
06/03/2008,12:16:00,33240,33255,33240,33255,14
06/03/2008,12:17:00,33255,33275,33240,33270,40
06/03/2008,12:18:00,33270,33280,33270,33270,9
06/03/2008,12:19:00,33270,33270,33250,33255,15
06/03/2008,12:20:00,33260,33270,33260,33270,4
06/03/2008,12:21:00,33265,33265,33265,33265,8
06/03/2008,12:22:00,33260,33280,33255,33275,32
06/03/2008,12:23:00,33265,33270,33265,33270,4
06/03/2008,12:24:00,33270,33270,33270,33270,5
06/03/2008,12:26:00,33265,33275,33265,33275,3
06/03/2008,12:27:00,33270,33270,33270,33270,7
06/03/2008,12:28:00,33270,33275,33270,33275,2
06/03/2008,12:29:00,33270,33270,33270,33270,7
06/03/2008,12:30:00,33270,33275,33270,33275,4
06/03/2008,12:31:00,33265,33265,33265,33265,1
06/03/2008,12:32:00,33265,33265,33265,33265,1
06/03/2008,12:33:00,33265,33270,33265,33270,8
06/03/2008,12:34:00,33265,33265,33265,33265,1
06/03/2008,12:35:00,33265,33265,33260,33260,5
06/03/2008,12:36:00,33260,33260,33255,33260,8
06/03/2008,12:37:00,33255,33255,33250,33255,13
06/03/2008,12:38:00,33250,33255,33250,33255,4