DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/05/2008,17:03:00,33670,33675,33670,33670,16
02/05/2008,17:04:00,33665,33670,33660,33670,17
02/05/2008,17:05:00,33670,33690,33670,33690,23
02/05/2008,17:06:00,33690,33700,33690,33700,22
02/05/2008,17:07:00,33700,33710,33700,33700,41
02/05/2008,17:08:00,33700,33700,33690,33690,22
02/05/2008,17:09:00,33690,33700,33685,33695,25
02/05/2008,17:10:00,33700,33705,33690,33700,9
02/05/2008,17:11:00,33695,33710,33695,33710,9
02/05/2008,17:12:00,33710,33715,33700,33710,35
02/05/2008,17:13:00,33700,33700,33695,33695,13
02/05/2008,17:14:00,33700,33730,33700,33725,55
02/05/2008,17:15:00,33720,33720,33710,33720,39
02/05/2008,17:16:00,33720,33740,33720,33730,32
02/05/2008,17:17:00,33730,33735,33725,33730,25
02/05/2008,17:18:00,33730,33735,33720,33730,42
02/05/2008,17:19:00,33725,33725,33710,33715,40
02/05/2008,17:20:00,33715,33720,33705,33710,51
02/05/2008,17:21:00,33710,33715,33700,33700,44
02/05/2008,17:22:00,33710,33710,33680,33685,44
02/05/2008,17:23:00,33695,33710,33690,33700,59
02/05/2008,17:24:00,33700,33700,33690,33695,22
02/05/2008,17:25:00,33690,33695,33685,33695,26
02/05/2008,17:26:00,33695,33705,33685,33700,30
02/05/2008,17:27:00,33700,33700,33690,33700,31
02/05/2008,17:28:00,33690,33700,33690,33690,16
02/05/2008,17:29:00,33685,33695,33665,33665,118
02/05/2008,17:30:00,33670,33695,33660,33685,135
02/05/2008,17:31:00,33690,33695,33680,33695,31
02/05/2008,17:32:00,33695,33695,33690,33690,21
02/05/2008,17:33:00,33690,33695,33685,33685,27
02/05/2008,17:34:00,33685,33685,33680,33680,19
02/05/2008,17:35:00,33680,33680,33675,33675,19
02/05/2008,17:36:00,33675,33685,33675,33685,11
02/05/2008,17:37:00,33675,33685,33675,33675,45
02/05/2008,17:38:00,33675,33680,33670,33675,29
02/05/2008,17:39:00,33680,33685,33675,33685,70
05/05/2008,09:00:00,33570,33650,33570,33600,125
05/05/2008,09:01:00,33600,33600,33580,33585,92
05/05/2008,09:02:00,33585,33590,33580,33580,47
05/05/2008,09:03:00,33580,33600,33565,33600,78
05/05/2008,09:04:00,33590,33605,33590,33605,31
05/05/2008,09:05:00,33610,33610,33590,33600,42
05/05/2008,09:06:00,33595,33600,33555,33565,65
05/05/2008,09:07:00,33565,33570,33555,33570,24
05/05/2008,09:08:00,33570,33570,33560,33560,28
05/05/2008,09:09:00,33555,33570,33550,33555,73
05/05/2008,09:10:00,33560,33575,33550,33570,31
05/05/2008,09:11:00,33575,33595,33570,33590,24
05/05/2008,09:12:00,33590,33615,33585,33605,35
05/05/2008,09:13:00,33605,33625,33600,33615,28
05/05/2008,09:14:00,33610,33610,33595,33595,13
05/05/2008,09:15:00,33595,33595,33585,33585,18
05/05/2008,09:16:00,33590,33590,33590,33590,13
05/05/2008,09:17:00,33590,33600,33590,33590,15
05/05/2008,09:18:00,33590,33600,33590,33600,24
05/05/2008,09:19:00,33595,33600,33595,33600,9
05/05/2008,09:20:00,33600,33605,33600,33605,10
05/05/2008,09:21:00,33610,33630,33610,33630,29
05/05/2008,09:22:00,33625,33635,33625,33625,12
05/05/2008,09:23:00,33630,33630,33625,33625,6
05/05/2008,09:24:00,33630,33645,33625,33645,41
05/05/2008,09:25:00,33645,33645,33640,33645,21
05/05/2008,09:26:00,33645,33645,33640,33645,13
05/05/2008,09:27:00,33650,33650,33635,33635,56
05/05/2008,09:28:00,33630,33640,33630,33640,52
05/05/2008,09:29:00,33640,33640,33630,33640,17
05/05/2008,09:30:00,33645,33680,33645,33670,84
05/05/2008,09:31:00,33670,33670,33655,33655,16
05/05/2008,09:32:00,33655,33655,33640,33645,14
05/05/2008,09:33:00,33645,33645,33640,33640,6
05/05/2008,09:34:00,33640,33645,33635,33635,19
05/05/2008,09:35:00,33635,33635,33630,33630,17
05/05/2008,09:36:00,33640,33640,33625,33625,6
05/05/2008,09:37:00,33625,33630,33625,33630,6
05/05/2008,09:38:00,33630,33630,33630,33630,3
05/05/2008,09:39:00,33635,33645,33630,33645,22
05/05/2008,09:40:00,33645,33645,33640,33640,5
05/05/2008,09:41:00,33635,33635,33630,33635,9
05/05/2008,09:42:00,33630,33635,33625,33630,14
05/05/2008,09:43:00,33630,33630,33615,33620,13
05/05/2008,09:44:00,33620,33620,33615,33620,9
05/05/2008,09:45:00,33620,33640,33620,33640,38
05/05/2008,09:46:00,33645,33645,33635,33640,16
05/05/2008,09:47:00,33630,33630,33605,33610,42
05/05/2008,09:48:00,33615,33615,33600,33600,18
05/05/2008,09:49:00,33600,33620,33595,33620,23
05/05/2008,09:50:00,33615,33625,33615,33615,13
05/05/2008,09:51:00,33615,33625,33615,33625,4
05/05/2008,09:52:00,33625,33625,33620,33620,5
05/05/2008,09:53:00,33620,33620,33615,33615,7
05/05/2008,09:54:00,33610,33615,33610,33615,7
05/05/2008,09:55:00,33620,33620,33615,33615,14
05/05/2008,09:56:00,33620,33620,33615,33620,4
05/05/2008,09:57:00,33620,33620,33620,33620,7
05/05/2008,09:58:00,33620,33620,33605,33605,18
05/05/2008,09:59:00,33605,33605,33580,33585,29
05/05/2008,10:00:00,33585,33585,33575,33575,22
05/05/2008,10:01:00,33575,33580,33565,33575,40
05/05/2008,10:02:00,33575,33575,33575,33575,5
05/05/2008,10:03:00,33575,33575,33575,33575,9
05/05/2008,10:04:00,33575,33575,33575,33575,4
05/05/2008,10:05:00,33580,33580,33575,33580,7
05/05/2008,10:06:00,33580,33580,33580,33580,7
05/05/2008,10:07:00,33580,33585,33580,33585,3
05/05/2008,10:08:00,33585,33585,33575,33580,4
05/05/2008,10:09:00,33585,33585,33585,33585,6
05/05/2008,10:10:00,33585,33590,33585,33585,7
05/05/2008,10:11:00,33580,33585,33570,33580,44
05/05/2008,10:12:00,33580,33585,33580,33580,7
05/05/2008,10:13:00,33585,33585,33580,33585,8
05/05/2008,10:14:00,33585,33585,33580,33580,4
05/05/2008,10:15:00,33580,33580,33570,33570,13
05/05/2008,10:16:00,33570,33575,33570,33575,7
05/05/2008,10:17:00,33575,33580,33570,33580,18
05/05/2008,10:18:00,33575,33580,33570,33570,7
05/05/2008,10:19:00,33570,33570,33555,33565,43
05/05/2008,10:20:00,33570,33575,33565,33575,10
05/05/2008,10:21:00,33575,33575,33565,33570,15
05/05/2008,10:22:00,33570,33575,33565,33565,11
05/05/2008,10:23:00,33570,33575,33570,33575,4
05/05/2008,10:24:00,33580,33605,33580,33595,38
05/05/2008,10:25:00,33600,33605,33595,33600,9
05/05/2008,10:26:00,33605,33610,33605,33610,4
05/05/2008,10:27:00,33610,33610,33605,33605,13
05/05/2008,10:28:00,33610,33615,33610,33615,10
05/05/2008,10:29:00,33615,33615,33615,33615,1
05/05/2008,10:30:00,33615,33615,33600,33600,22
05/05/2008,10:31:00,33605,33605,33605,33605,2
05/05/2008,10:32:00,33605,33610,33605,33610,13
05/05/2008,10:33:00,33615,33630,33610,33625,30
05/05/2008,10:34:00,33625,33630,33620,33625,19
05/05/2008,10:35:00,33625,33635,33625,33625,9
05/05/2008,10:36:00,33630,33630,33620,33620,4
05/05/2008,10:37:00,33620,33625,33615,33620,5
05/05/2008,10:38:00,33620,33620,33615,33620,7
05/05/2008,10:39:00,33620,33620,33620,33620,5
05/05/2008,10:40:00,33620,33620,33620,33620,4
05/05/2008,10:41:00,33620,33620,33615,33615,8
05/05/2008,10:42:00,33615,33615,33615,33615,1
05/05/2008,10:43:00,33615,33615,33610,33610,12
05/05/2008,10:44:00,33610,33610,33610,33610,1
05/05/2008,10:45:00,33605,33605,33605,33605,5
05/05/2008,10:46:00,33605,33605,33605,33605,5
05/05/2008,10:47:00,33605,33605,33605,33605,2
05/05/2008,10:48:00,33610,33620,33610,33620,10
05/05/2008,10:49:00,33615,33630,33615,33630,6
05/05/2008,10:50:00,33620,33625,33620,33625,2
05/05/2008,10:51:00,33625,33630,33615,33630,9
05/05/2008,10:52:00,33630,33630,33625,33630,10
05/05/2008,10:53:00,33630,33630,33630,33630,1
05/05/2008,10:54:00,33620,33625,33615,33620,18
05/05/2008,10:55:00,33615,33615,33605,33615,27
05/05/2008,10:56:00,33610,33615,33605,33615,13
05/05/2008,10:57:00,33610,33610,33605,33610,7
05/05/2008,10:58:00,33610,33630,33610,33630,27
05/05/2008,10:59:00,33630,33630,33620,33625,7
05/05/2008,11:00:00,33625,33625,33620,33620,2
05/05/2008,11:01:00,33630,33645,33630,33640,47
05/05/2008,11:02:00,33640,33645,33635,33635,11
05/05/2008,11:03:00,33640,33640,33640,33640,3
05/05/2008,11:04:00,33635,33635,33620,33620,14
05/05/2008,11:05:00,33615,33620,33610,33620,27
05/05/2008,11:06:00,33615,33630,33615,33620,14
05/05/2008,11:07:00,33620,33625,33615,33615,7
05/05/2008,11:08:00,33610,33610,33595,33605,29
05/05/2008,11:09:00,33595,33605,33595,33605,7
05/05/2008,11:10:00,33610,33610,33600,33600,6
05/05/2008,11:11:00,33590,33595,33585,33590,13
05/05/2008,11:12:00,33590,33590,33585,33590,13
05/05/2008,11:13:00,33590,33595,33590,33590,4
05/05/2008,11:14:00,33590,33590,33580,33580,16
05/05/2008,11:15:00,33580,33585,33575,33580,11
05/05/2008,11:16:00,33585,33590,33585,33590,7
05/05/2008,11:17:00,33590,33595,33590,33595,6
05/05/2008,11:18:00,33600,33610,33600,33600,8
05/05/2008,11:19:00,33610,33610,33600,33600,2
05/05/2008,11:21:00,33595,33595,33595,33595,8
05/05/2008,11:22:00,33595,33595,33595,33595,1
05/05/2008,11:23:00,33590,33590,33590,33590,1
05/05/2008,11:24:00,33590,33595,33590,33595,7
05/05/2008,11:25:00,33590,33590,33590,33590,1
05/05/2008,11:26:00,33590,33590,33585,33585,9
05/05/2008,11:27:00,33580,33580,33580,33580,7
05/05/2008,11:28:00,33580,33580,33580,33580,4
05/05/2008,11:29:00,33580,33580,33580,33580,2
05/05/2008,11:30:00,33580,33580,33580,33580,6
05/05/2008,11:31:00,33580,33580,33575,33580,7
05/05/2008,11:32:00,33580,33585,33580,33585,5
05/05/2008,11:33:00,33585,33585,33580,33585,4
05/05/2008,11:34:00,33585,33590,33585,33585,4
05/05/2008,11:35:00,33585,33590,33585,33585,12
05/05/2008,11:36:00,33585,33585,33585,33585,7
05/05/2008,11:37:00,33585,33585,33575,33575,20
05/05/2008,11:38:00,33580,33580,33580,33580,2
05/05/2008,11:39:00,33585,33585,33585,33585,3
05/05/2008,11:40:00,33580,33580,33580,33580,1
05/05/2008,11:41:00,33590,33590,33590,33590,2
05/05/2008,11:43:00,33590,33590,33590,33590,2
05/05/2008,11:44:00,33590,33600,33590,33595,18
05/05/2008,11:45:00,33595,33600,33595,33600,15
05/05/2008,11:46:00,33595,33595,33590,33590,8
05/05/2008,11:47:00,33595,33595,33590,33590,4
05/05/2008,11:48:00,33595,33595,33590,33590,2
05/05/2008,11:49:00,33585,33585,33585,33585,5
05/05/2008,11:50:00,33580,33580,33565,33565,24
05/05/2008,11:51:00,33570,33580,33570,33575,6
05/05/2008,11:52:00,33575,33575,33565,33570,7
05/05/2008,11:53:00,33570,33570,33560,33560,11
05/05/2008,11:54:00,33565,33565,33550,33560,67
05/05/2008,11:55:00,33560,33565,33560,33560,9
05/05/2008,11:56:00,33560,33565,33560,33560,7
05/05/2008,11:57:00,33560,33565,33560,33565,4
05/05/2008,11:58:00,33565,33565,33565,33565,2
05/05/2008,11:59:00,33565,33565,33560,33560,7
05/05/2008,12:00:00,33560,33565,33560,33565,7
05/05/2008,12:01:00,33570,33570,33560,33565,13
05/05/2008,12:02:00,33560,33560,33560,33560,5
05/05/2008,12:03:00,33560,33570,33560,33570,7
05/05/2008,12:04:00,33565,33565,33560,33560,6
05/05/2008,12:05:00,33560,33565,33560,33565,4
05/05/2008,12:06:00,33565,33575,33565,33570,10
05/05/2008,12:07:00,33570,33575,33560,33560,17
05/05/2008,12:08:00,33560,33560,33560,33560,1
05/05/2008,12:09:00,33560,33560,33555,33560,17
05/05/2008,12:10:00,33560,33560,33555,33555,5
05/05/2008,12:11:00,33565,33570,33565,33570,10
05/05/2008,12:12:00,33570,33575,33565,33570,11
05/05/2008,12:13:00,33570,33575,33570,33575,9
05/05/2008,12:14:00,33570,33570,33570,33570,4
05/05/2008,12:15:00,33575,33575,33570,33570,12
05/05/2008,12:16:00,33570,33575,33570,33575,6
05/05/2008,12:18:00,33565,33570,33565,33570,2
05/05/2008,12:19:00,33565,33570,33560,33560,8
05/05/2008,12:20:00,33565,33565,33560,33560,8
05/05/2008,12:21:00,33565,33565,33565,33565,1
05/05/2008,12:22:00,33565,33565,33565,33565,3
05/05/2008,12:23:00,33565,33565,33565,33565,2
05/05/2008,12:24:00,33565,33570,33565,33570,5
05/05/2008,12:25:00,33565,33565,33565,33565,6
05/05/2008,12:26:00,33565,33570,33565,33565,19
05/05/2008,12:27:00,33570,33570,33565,33565,9
05/05/2008,12:28:00,33565,33565,33565,33565,8
05/05/2008,12:29:00,33565,33565,33565,33565,8
05/05/2008,12:30:00,33560,33565,33560,33565,23
05/05/2008,12:31:00,33565,33565,33565,33565,35
05/05/2008,12:32:00,33565,33565,33560,33565,36
05/05/2008,12:33:00,33560,33565,33560,33565,14
05/05/2008,12:34:00,33565,33565,33565,33565,9
05/05/2008,12:35:00,33560,33560,33560,33560,4
05/05/2008,12:36:00,33565,33565,33565,33565,16
05/05/2008,12:37:00,33565,33565,33565,33565,4
05/05/2008,12:38:00,33565,33565,33565,33565,6
05/05/2008,12:39:00,33565,33565,33560,33560,22
05/05/2008,12:40:00,33555,33560,33555,33560,9
05/05/2008,12:41:00,33560,33560,33560,33560,11
05/05/2008,12:42:00,33560,33560,33560,33560,5
05/05/2008,12:43:00,33560,33560,33560,33560,11
05/05/2008,12:44:00,33565,33570,33565,33570,17
05/05/2008,12:45:00,33570,33570,33570,33570,5
05/05/2008,12:46:00,33570,33570,33570,33570,6
05/05/2008,12:47:00,33575,33575,33575,33575,6
05/05/2008,12:48:00,33580,33585,33580,33585,6
05/05/2008,12:49:00,33590,33600,33590,33595,15
05/05/2008,12:50:00,33600,33600,33600,33600,7
05/05/2008,12:51:00,33600,33605,33600,33600,8
05/05/2008,12:52:00,33600,33600,33600,33600,5
05/05/2008,12:53:00,33600,33600,33600,33600,4
05/05/2008,12:54:00,33600,33600,33600,33600,5
05/05/2008,12:55:00,33600,33600,33595,33600,18
05/05/2008,12:56:00,33600,33600,33595,33595,10
05/05/2008,12:57:00,33600,33600,33595,33600,6
05/05/2008,12:58:00,33595,33595,33595,33595,3
05/05/2008,13:00:00,33595,33595,33595,33595,2
05/05/2008,13:01:00,33595,33595,33595,33595,4
05/05/2008,13:03:00,33600,33600,33600,33600,3
05/05/2008,13:04:00,33600,33600,33600,33600,1
05/05/2008,13:05:00,33600,33600,33600,33600,9
05/05/2008,13:06:00,33600,33600,33600,33600,4
05/05/2008,13:07:00,33600,33600,33600,33600,8
05/05/2008,13:08:00,33605,33605,33605,33605,10
05/05/2008,13:09:00,33610,33610,33610,33610,5
05/05/2008,13:10:00,33610,33610,33610,33610,2
05/05/2008,13:11:00,33610,33610,33605,33605,10
05/05/2008,13:12:00,33610,33610,33605,33610,12
05/05/2008,13:13:00,33605,33610,33605,33610,3
05/05/2008,13:14:00,33615,33620,33615,33615,23
05/05/2008,13:15:00,33620,33620,33620,33620,7
05/05/2008,13:16:00,33620,33620,33615,33620,17
05/05/2008,13:17:00,33615,33615,33615,33615,8
05/05/2008,13:18:00,33615,33615,33615,33615,3
05/05/2008,13:19:00,33615,33615,33615,33615,17
05/05/2008,13:20:00,33620,33620,33615,33615,9
05/05/2008,13:21:00,33615,33615,33615,33615,7
05/05/2008,13:22:00,33615,33615,33615,33615,4
05/05/2008,13:23:00,33615,33615,33615,33615,1
05/05/2008,13:24:00,33615,33615,33615,33615,7
05/05/2008,13:25:00,33615,33615,33615,33615,4
05/05/2008,13:26:00,33615,33615,33615,33615,7
05/05/2008,13:27:00,33610,33615,33605,33610,9
05/05/2008,13:29:00,33615,33615,33615,33615,2
05/05/2008,13:30:00,33615,33615,33615,33615,1
05/05/2008,13:32:00,33615,33615,33615,33615,1
05/05/2008,13:36:00,33615,33620,33615,33620,4
05/05/2008,13:37:00,33620,33620,33620,33620,1
05/05/2008,13:39:00,33625,33630,33625,33630,10
05/05/2008,13:40:00,33625,33625,33620,33625,9
05/05/2008,13:41:00,33625,33625,33625,33625,1
05/05/2008,13:42:00,33620,33620,33620,33620,2
05/05/2008,13:43:00,33625,33630,33625,33630,15
05/05/2008,13:44:00,33625,33630,33620,33625,7
05/05/2008,13:45:00,33620,33620,33620,33620,6
05/05/2008,13:46:00,33620,33620,33615,33615,2
05/05/2008,13:48:00,33615,33615,33605,33610,15
05/05/2008,13:49:00,33610,33610,33600,33600,7
05/05/2008,13:50:00,33605,33605,33605,33605,2
05/05/2008,13:51:00,33600,33600,33600,33600,1
05/05/2008,13:52:00,33610,33610,33610,33610,4
05/05/2008,13:55:00,33605,33605,33600,33600,3
05/05/2008,13:56:00,33605,33605,33605,33605,1
05/05/2008,13:57:00,33600,33605,33600,33600,4
05/05/2008,13:59:00,33610,33610,33610,33610,1
05/05/2008,14:00:00,33615,33620,33610,33610,5
05/05/2008,14:01:00,33610,33610,33610,33610,2
05/05/2008,14:02:00,33610,33610,33610,33610,6
05/05/2008,14:04:00,33605,33605,33605,33605,3
05/05/2008,14:06:00,33605,33605,33595,33600,6
05/05/2008,14:07:00,33605,33615,33600,33605,11
05/05/2008,14:08:00,33610,33615,33610,33615,4
05/05/2008,14:10:00,33610,33610,33610,33610,1
05/05/2008,14:13:00,33605,33610,33605,33610,2
05/05/2008,14:14:00,33610,33610,33610,33610,1
05/05/2008,14:15:00,33610,33610,33605,33605,2
05/05/2008,14:16:00,33610,33610,33605,33610,7
05/05/2008,14:18:00,33605,33605,33605,33605,1
05/05/2008,14:20:00,33610,33615,33605,33615,15
05/05/2008,14:21:00,33605,33605,33605,33605,1
05/05/2008,14:23:00,33610,33615,33610,33610,5
05/05/2008,14:24:00,33605,33605,33605,33605,2
05/05/2008,14:26:00,33600,33605,33600,33600,9
05/05/2008,14:27:00,33600,33600,33595,33595,6
05/05/2008,14:28:00,33590,33590,33580,33585,11
05/05/2008,14:29:00,33585,33585,33575,33575,5
05/05/2008,14:30:00,33575,33575,33570,33570,4
05/05/2008,14:32:00,33570,33570,33570,33570,3
05/05/2008,14:33:00,33575,33575,33575,33575,1
05/05/2008,14:34:00,33575,33575,33570,33575,4
05/05/2008,14:35:00,33575,33575,33575,33575,3
05/05/2008,14:36:00,33575,33575,33570,33570,8
05/05/2008,14:37:00,33565,33570,33555,33560,26
05/05/2008,14:38:00,33560,33560,33555,33555,16
05/05/2008,14:39:00,33555,33555,33525,33530,105
05/05/2008,14:40:00,33535,33545,33530,33540,33
05/05/2008,14:41:00,33540,33540,33535,33540,23
05/05/2008,14:42:00,33535,33540,33530,33540,9
05/05/2008,14:43:00,33535,33535,33525,33525,17
05/05/2008,14:44:00,33520,33530,33520,33530,8
05/05/2008,14:45:00,33535,33535,33535,33535,19
05/05/2008,14:46:00,33535,33540,33530,33535,11
05/05/2008,14:47:00,33540,33540,33540,33540,10
05/05/2008,14:48:00,33540,33540,33535,33535,5
05/05/2008,14:49:00,33535,33545,33535,33540,26
05/05/2008,14:50:00,33535,33545,33535,33545,7
05/05/2008,14:51:00,33545,33545,33545,33545,12
05/05/2008,14:52:00,33540,33545,33535,33540,12
05/05/2008,14:53:00,33545,33545,33540,33540,7
05/05/2008,14:54:00,33540,33545,33540,33540,11
05/05/2008,14:55:00,33545,33545,33545,33545,10
05/05/2008,14:56:00,33545,33545,33545,33545,1
05/05/2008,14:57:00,33545,33545,33545,33545,6
05/05/2008,14:58:00,33550,33550,33545,33545,7
05/05/2008,14:59:00,33540,33550,33540,33545,13
05/05/2008,15:00:00,33550,33550,33540,33540,6
05/05/2008,15:01:00,33545,33550,33545,33550,4
05/05/2008,15:02:00,33550,33550,33550,33550,3
05/05/2008,15:03:00,33550,33555,33545,33545,10
05/05/2008,15:04:00,33545,33555,33545,33550,14
05/05/2008,15:05:00,33550,33555,33550,33550,6
05/05/2008,15:06:00,33550,33550,33550,33550,1
05/05/2008,15:07:00,33550,33555,33545,33555,7
05/05/2008,15:08:00,33550,33555,33550,33555,3
05/05/2008,15:09:00,33550,33550,33550,33550,7
05/05/2008,15:10:00,33545,33550,33545,33550,2
05/05/2008,15:11:00,33550,33555,33545,33555,7
05/05/2008,15:12:00,33550,33555,33550,33555,12
05/05/2008,15:13:00,33545,33555,33545,33550,5
05/05/2008,15:14:00,33555,33555,33545,33550,7
05/05/2008,15:15:00,33555,33555,33555,33555,1
05/05/2008,15:16:00,33555,33560,33550,33560,17
05/05/2008,15:17:00,33555,33560,33555,33560,6
05/05/2008,15:18:00,33560,33560,33555,33560,5
05/05/2008,15:19:00,33560,33560,33560,33560,2
05/05/2008,15:20:00,33560,33560,33555,33560,11
05/05/2008,15:22:00,33560,33560,33560,33560,4
05/05/2008,15:23:00,33555,33555,33555,33555,1
05/05/2008,15:24:00,33560,33565,33560,33565,12
05/05/2008,15:25:00,33565,33565,33565,33565,5
05/05/2008,15:27:00,33570,33580,33570,33575,20
05/05/2008,15:28:00,33575,33575,33575,33575,4
05/05/2008,15:29:00,33575,33575,33565,33570,13
05/05/2008,15:30:00,33570,33575,33565,33565,14
05/05/2008,15:31:00,33570,33570,33560,33560,17
05/05/2008,15:32:00,33560,33565,33550,33550,11
05/05/2008,15:33:00,33560,33560,33535,33535,22
05/05/2008,15:34:00,33535,33540,33515,33535,48
05/05/2008,15:35:00,33525,33550,33525,33550,28
05/05/2008,15:36:00,33545,33545,33535,33540,10
05/05/2008,15:37:00,33550,33550,33540,33540,12
05/05/2008,15:38:00,33545,33555,33540,33545,13
05/05/2008,15:39:00,33545,33545,33540,33545,16
05/05/2008,15:40:00,33540,33545,33535,33540,24
05/05/2008,15:41:00,33535,33545,33535,33545,20
05/05/2008,15:42:00,33545,33545,33540,33545,25
05/05/2008,15:43:00,33550,33550,33540,33550,12
05/05/2008,15:44:00,33550,33555,33550,33555,23
05/05/2008,15:45:00,33555,33570,33550,33570,25
05/05/2008,15:46:00,33575,33575,33570,33570,10
05/05/2008,15:47:00,33570,33580,33570,33580,15
05/05/2008,15:48:00,33585,33595,33580,33585,16
05/05/2008,15:49:00,33585,33595,33580,33595,19
05/05/2008,15:50:00,33585,33595,33585,33595,18
05/05/2008,15:51:00,33595,33595,33590,33590,4
05/05/2008,15:52:00,33590,33600,33590,33600,15
05/05/2008,15:53:00,33600,33600,33600,33600,15
05/05/2008,15:54:00,33600,33610,33600,33610,12
05/05/2008,15:55:00,33600,33615,33600,33605,14
05/05/2008,15:56:00,33610,33610,33610,33610,6
05/05/2008,15:57:00,33620,33630,33610,33620,21
05/05/2008,15:58:00,33625,33630,33615,33615,23
05/05/2008,15:59:00,33620,33625,33600,33615,29
05/05/2008,16:00:00,33630,33730,33620,33685,322
05/05/2008,16:01:00,33680,33695,33655,33675,79
05/05/2008,16:02:00,33665,33665,33645,33645,60
05/05/2008,16:03:00,33645,33660,33630,33655,79
05/05/2008,16:04:00,33655,33660,33635,33660,31
05/05/2008,16:05:00,33655,33670,33645,33670,17
05/05/2008,16:06:00,33665,33695,33665,33695,50
05/05/2008,16:07:00,33690,33695,33690,33695,31
05/05/2008,16:08:00,33700,33730,33700,33720,55
05/05/2008,16:09:00,33720,33750,33720,33740,89
05/05/2008,16:10:00,33740,33750,33740,33740,38
05/05/2008,16:11:00,33750,33750,33740,33745,45
05/05/2008,16:12:00,33750,33750,33730,33730,31
05/05/2008,16:13:00,33725,33740,33720,33740,32
05/05/2008,16:14:00,33740,33740,33725,33730,18
05/05/2008,16:15:00,33730,33730,33710,33725,18
05/05/2008,16:16:00,33715,33720,33715,33715,5
05/05/2008,16:17:00,33715,33720,33685,33700,46
05/05/2008,16:18:00,33700,33700,33690,33690,14
05/05/2008,16:19:00,33690,33695,33685,33695,24
05/05/2008,16:20:00,33690,33695,33690,33690,15
05/05/2008,16:21:00,33695,33700,33695,33700,13
05/05/2008,16:22:00,33690,33695,33690,33690,25
05/05/2008,16:23:00,33690,33690,33680,33685,32
05/05/2008,16:24:00,33680,33680,33655,33655,60
05/05/2008,16:25:00,33660,33675,33655,33675,20
05/05/2008,16:26:00,33675,33675,33670,33670,9
05/05/2008,16:27:00,33675,33680,33670,33670,47
05/05/2008,16:28:00,33670,33675,33670,33675,11
05/05/2008,16:29:00,33675,33680,33650,33655,40
05/05/2008,16:30:00,33655,33665,33655,33665,23
05/05/2008,16:31:00,33660,33665,33655,33655,17
05/05/2008,16:32:00,33660,33665,33655,33655,33
05/05/2008,16:33:00,33660,33680,33660,33680,24
05/05/2008,16:34:00,33675,33680,33675,33680,3
05/05/2008,16:35:00,33680,33680,33665,33670,12
05/05/2008,16:36:00,33680,33680,33670,33680,6
05/05/2008,16:37:00,33680,33680,33675,33675,5
05/05/2008,16:38:00,33685,33685,33675,33685,11
05/05/2008,16:39:00,33680,33680,33670,33670,28
05/05/2008,16:40:00,33670,33675,33665,33665,16
05/05/2008,16:41:00,33665,33670,33660,33670,20
05/05/2008,16:42:00,33665,33665,33665,33665,6
05/05/2008,16:43:00,33670,33675,33670,33675,5
05/05/2008,16:44:00,33675,33685,33675,33680,19
05/05/2008,16:45:00,33680,33690,33680,33685,16
05/05/2008,16:46:00,33685,33690,33685,33690,12
05/05/2008,16:47:00,33695,33695,33690,33695,9
05/05/2008,16:48:00,33700,33700,33685,33685,15
05/05/2008,16:49:00,33690,33690,33690,33690,1
05/05/2008,16:50:00,33685,33690,33685,33685,6
05/05/2008,16:51:00,33685,33690,33685,33690,11
05/05/2008,16:52:00,33685,33685,33675,33680,14
05/05/2008,16:53:00,33680,33680,33675,33675,11
05/05/2008,16:54:00,33670,33670,33665,33665,10
05/05/2008,16:55:00,33660,33660,33635,33635,38
05/05/2008,16:56:00,33635,33640,33615,33615,44
05/05/2008,16:57:00,33625,33625,33600,33605,43
05/05/2008,16:58:00,33610,33625,33610,33620,13
05/05/2008,16:59:00,33625,33630,33625,33625,11
05/05/2008,17:00:00,33625,33630,33610,33620,20
05/05/2008,17:01:00,33620,33625,33615,33625,34
05/05/2008,17:02:00,33630,33645,33630,33635,9
05/05/2008,17:03:00,33635,33635,33620,33620,26
05/05/2008,17:04:00,33625,33645,33615,33645,53
05/05/2008,17:05:00,33645,33645,33620,33630,26
05/05/2008,17:06:00,33625,33635,33625,33635,7
05/05/2008,17:07:00,33635,33635,33630,33630,9
05/05/2008,17:08:00,33630,33630,33630,33630,6
05/05/2008,17:09:00,33630,33640,33625,33625,34
05/05/2008,17:10:00,33625,33635,33625,33630,8
05/05/2008,17:11:00,33635,33645,33635,33645,9
05/05/2008,17:12:00,33640,33645,33640,33645,14
05/05/2008,17:13:00,33650,33665,33650,33660,28
05/05/2008,17:14:00,33655,33660,33655,33655,34
05/05/2008,17:15:00,33655,33660,33650,33660,12
05/05/2008,17:16:00,33650,33655,33635,33635,17
05/05/2008,17:17:00,33635,33650,33635,33650,27
05/05/2008,17:18:00,33645,33665,33645,33665,31
05/05/2008,17:19:00,33660,33670,33655,33660,38
05/05/2008,17:20:00,33655,33675,33655,33670,34
05/05/2008,17:21:00,33675,33690,33675,33685,57
05/05/2008,17:22:00,33690,33690,33675,33680,48
05/05/2008,17:23:00,33685,33685,33670,33670,23
05/05/2008,17:24:00,33680,33685,33675,33675,17
05/05/2008,17:25:00,33685,33685,33655,33655,21
05/05/2008,17:26:00,33665,33670,33660,33660,32
05/05/2008,17:27:00,33660,33660,33660,33660,10
05/05/2008,17:28:00,33655,33655,33650,33655,22
05/05/2008,17:29:00,33650,33665,33650,33655,49
05/05/2008,17:30:00,33660,33670,33655,33660,30
05/05/2008,17:31:00,33660,33660,33655,33660,4
05/05/2008,17:32:00,33665,33680,33665,33675,5
05/05/2008,17:33:00,33675,33675,33675,33675,3
05/05/2008,17:34:00,33675,33680,33670,33670,10
05/05/2008,17:35:00,33665,33670,33665,33670,9
05/05/2008,17:36:00,33670,33670,33660,33660,15
05/05/2008,17:37:00,33665,33670,33660,33660,16
05/05/2008,17:38:00,33660,33665,33655,33660,15
05/05/2008,17:39:00,33655,33665,33655,33665,21