DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/05/2008,09:00:00,33595,33615,33580,33600,56
06/05/2008,09:01:00,33595,33640,33595,33630,46
06/05/2008,09:02:00,33640,33640,33620,33620,36
06/05/2008,09:03:00,33615,33630,33615,33625,23
06/05/2008,09:04:00,33630,33645,33625,33635,21
06/05/2008,09:05:00,33630,33640,33615,33635,128
06/05/2008,09:06:00,33640,33645,33630,33630,26
06/05/2008,09:07:00,33635,33665,33635,33665,39
06/05/2008,09:08:00,33660,33665,33655,33655,36
06/05/2008,09:09:00,33660,33665,33650,33660,38
06/05/2008,09:10:00,33660,33670,33660,33670,15
06/05/2008,09:11:00,33670,33670,33655,33655,9
06/05/2008,09:12:00,33655,33665,33650,33655,13
06/05/2008,09:13:00,33655,33655,33640,33640,19
06/05/2008,09:14:00,33640,33645,33635,33645,15
06/05/2008,09:15:00,33645,33670,33645,33665,25
06/05/2008,09:16:00,33665,33665,33650,33650,12
06/05/2008,09:17:00,33660,33660,33650,33660,6
06/05/2008,09:18:00,33660,33670,33655,33660,16
06/05/2008,09:19:00,33660,33660,33650,33650,7
06/05/2008,09:20:00,33650,33655,33645,33650,12
06/05/2008,09:21:00,33660,33670,33660,33665,22
06/05/2008,09:22:00,33665,33670,33660,33660,16
06/05/2008,09:23:00,33660,33665,33655,33655,6
06/05/2008,09:24:00,33655,33660,33655,33660,4
06/05/2008,09:25:00,33655,33660,33655,33660,6
06/05/2008,09:26:00,33665,33680,33665,33675,18
06/05/2008,09:27:00,33675,33690,33675,33685,18
06/05/2008,09:28:00,33690,33700,33690,33700,18
06/05/2008,09:29:00,33695,33700,33690,33700,13
06/05/2008,09:30:00,33695,33715,33695,33710,28
06/05/2008,09:31:00,33710,33710,33700,33705,26
06/05/2008,09:32:00,33710,33710,33700,33710,13
06/05/2008,09:33:00,33710,33710,33705,33710,5
06/05/2008,09:34:00,33710,33730,33710,33725,19
06/05/2008,09:35:00,33720,33740,33720,33735,33
06/05/2008,09:36:00,33730,33730,33720,33725,18
06/05/2008,09:37:00,33730,33755,33730,33750,43
06/05/2008,09:38:00,33750,33750,33740,33740,16
06/05/2008,09:39:00,33735,33735,33715,33715,31
06/05/2008,09:40:00,33715,33715,33705,33710,23
06/05/2008,09:41:00,33710,33715,33705,33710,21
06/05/2008,09:42:00,33710,33710,33705,33710,10
06/05/2008,09:43:00,33705,33705,33700,33700,7
06/05/2008,09:44:00,33700,33700,33700,33700,5
06/05/2008,09:45:00,33700,33700,33690,33690,16
06/05/2008,09:46:00,33690,33690,33685,33690,11
06/05/2008,09:47:00,33690,33700,33690,33690,27
06/05/2008,09:48:00,33690,33690,33685,33685,3
06/05/2008,09:49:00,33695,33695,33695,33695,2
06/05/2008,09:50:00,33690,33690,33690,33690,6
06/05/2008,09:51:00,33685,33690,33680,33685,12
06/05/2008,09:52:00,33690,33695,33690,33695,7
06/05/2008,09:53:00,33700,33710,33700,33710,14
06/05/2008,09:54:00,33705,33705,33695,33695,18
06/05/2008,09:55:00,33700,33705,33685,33685,11
06/05/2008,09:56:00,33690,33700,33690,33700,10
06/05/2008,09:57:00,33695,33695,33650,33650,91
06/05/2008,09:58:00,33655,33665,33650,33650,25
06/05/2008,09:59:00,33650,33660,33645,33645,54
06/05/2008,10:00:00,33650,33650,33635,33650,50
06/05/2008,10:01:00,33650,33665,33650,33660,19
06/05/2008,10:02:00,33660,33660,33660,33660,1
06/05/2008,10:03:00,33660,33670,33660,33670,10
06/05/2008,10:04:00,33665,33675,33665,33665,12
06/05/2008,10:05:00,33670,33670,33665,33665,3
06/05/2008,10:06:00,33665,33665,33665,33665,2
06/05/2008,10:07:00,33665,33665,33645,33645,15
06/05/2008,10:08:00,33645,33655,33640,33640,25
06/05/2008,10:09:00,33645,33645,33635,33640,5
06/05/2008,10:10:00,33645,33650,33635,33635,23
06/05/2008,10:11:00,33635,33640,33635,33635,5
06/05/2008,10:12:00,33640,33640,33625,33630,36
06/05/2008,10:13:00,33635,33635,33630,33630,7
06/05/2008,10:14:00,33630,33640,33630,33640,25
06/05/2008,10:15:00,33635,33645,33630,33630,12
06/05/2008,10:16:00,33620,33625,33620,33625,27
06/05/2008,10:17:00,33620,33630,33595,33595,51
06/05/2008,10:18:00,33590,33590,33560,33560,134
06/05/2008,10:19:00,33560,33570,33530,33540,106
06/05/2008,10:20:00,33535,33550,33530,33550,49
06/05/2008,10:21:00,33550,33555,33545,33545,34
06/05/2008,10:22:00,33550,33550,33540,33540,37
06/05/2008,10:23:00,33535,33535,33485,33490,148
06/05/2008,10:24:00,33490,33505,33475,33505,54
06/05/2008,10:25:00,33510,33510,33465,33470,83
06/05/2008,10:26:00,33465,33505,33460,33490,75
06/05/2008,10:27:00,33490,33500,33485,33500,18
06/05/2008,10:28:00,33505,33505,33500,33500,24
06/05/2008,10:29:00,33495,33500,33475,33475,33
06/05/2008,10:30:00,33470,33470,33450,33465,78
06/05/2008,10:31:00,33465,33480,33465,33480,14
06/05/2008,10:32:00,33480,33495,33470,33475,63
06/05/2008,10:33:00,33480,33490,33480,33480,18
06/05/2008,10:34:00,33480,33480,33465,33475,41
06/05/2008,10:35:00,33475,33495,33475,33485,45
06/05/2008,10:36:00,33485,33485,33480,33480,6
06/05/2008,10:37:00,33485,33485,33475,33480,12
06/05/2008,10:38:00,33480,33480,33465,33465,27
06/05/2008,10:39:00,33465,33480,33465,33475,53
06/05/2008,10:40:00,33470,33470,33450,33450,60
06/05/2008,10:41:00,33455,33455,33410,33430,179
06/05/2008,10:42:00,33430,33430,33425,33425,37
06/05/2008,10:43:00,33425,33435,33425,33430,55
06/05/2008,10:44:00,33425,33435,33415,33425,58
06/05/2008,10:45:00,33430,33435,33420,33430,39
06/05/2008,10:46:00,33425,33430,33420,33430,24
06/05/2008,10:47:00,33430,33435,33425,33435,26
06/05/2008,10:48:00,33430,33430,33405,33425,50
06/05/2008,10:49:00,33430,33445,33420,33435,42
06/05/2008,10:50:00,33445,33450,33435,33435,15
06/05/2008,10:51:00,33430,33440,33425,33435,21
06/05/2008,10:52:00,33435,33440,33430,33430,17
06/05/2008,10:53:00,33435,33440,33430,33440,9
06/05/2008,10:54:00,33445,33450,33440,33450,25
06/05/2008,10:55:00,33445,33450,33440,33440,6
06/05/2008,10:56:00,33445,33445,33440,33440,8
06/05/2008,10:57:00,33440,33445,33430,33435,19
06/05/2008,10:58:00,33440,33440,33435,33435,8
06/05/2008,10:59:00,33435,33450,33430,33450,18
06/05/2008,11:00:00,33440,33450,33425,33425,32
06/05/2008,11:01:00,33425,33455,33425,33450,38
06/05/2008,11:02:00,33450,33475,33450,33470,53
06/05/2008,11:03:00,33465,33470,33455,33470,16
06/05/2008,11:04:00,33470,33490,33470,33490,29
06/05/2008,11:05:00,33495,33495,33485,33485,22
06/05/2008,11:06:00,33485,33485,33475,33475,27
06/05/2008,11:07:00,33475,33485,33475,33485,12
06/05/2008,11:08:00,33485,33490,33480,33490,12
06/05/2008,11:09:00,33490,33495,33490,33495,6
06/05/2008,11:10:00,33495,33495,33485,33490,6
06/05/2008,11:11:00,33490,33495,33475,33475,23
06/05/2008,11:12:00,33475,33485,33470,33480,28
06/05/2008,11:13:00,33480,33480,33480,33480,1
06/05/2008,11:14:00,33485,33520,33485,33515,56
06/05/2008,11:15:00,33515,33520,33490,33490,39
06/05/2008,11:16:00,33490,33490,33480,33490,51
06/05/2008,11:17:00,33485,33485,33485,33485,9
06/05/2008,11:18:00,33485,33490,33485,33490,7
06/05/2008,11:19:00,33495,33500,33495,33500,22
06/05/2008,11:20:00,33500,33505,33495,33505,7
06/05/2008,11:21:00,33505,33505,33490,33490,15
06/05/2008,11:22:00,33490,33495,33490,33490,18
06/05/2008,11:23:00,33490,33500,33490,33500,15
06/05/2008,11:24:00,33505,33510,33500,33505,8
06/05/2008,11:25:00,33505,33525,33505,33520,44
06/05/2008,11:26:00,33515,33515,33480,33485,43
06/05/2008,11:27:00,33490,33490,33480,33480,11
06/05/2008,11:28:00,33485,33495,33485,33495,17
06/05/2008,11:29:00,33500,33500,33490,33495,7
06/05/2008,11:30:00,33495,33495,33490,33490,13
06/05/2008,11:31:00,33490,33490,33490,33490,2
06/05/2008,11:32:00,33490,33495,33485,33485,6
06/05/2008,11:33:00,33485,33485,33480,33485,11
06/05/2008,11:34:00,33485,33485,33485,33485,1
06/05/2008,11:35:00,33480,33485,33475,33480,12
06/05/2008,11:36:00,33480,33480,33480,33480,8
06/05/2008,11:37:00,33475,33480,33475,33480,7
06/05/2008,11:38:00,33475,33480,33475,33480,3
06/05/2008,11:39:00,33480,33490,33480,33490,4
06/05/2008,11:40:00,33490,33495,33480,33485,24
06/05/2008,11:41:00,33485,33490,33485,33490,5
06/05/2008,11:42:00,33495,33510,33495,33510,12
06/05/2008,11:43:00,33510,33515,33500,33515,9
06/05/2008,11:44:00,33510,33510,33505,33505,14
06/05/2008,11:45:00,33500,33500,33500,33500,3
06/05/2008,11:46:00,33495,33495,33485,33485,18
06/05/2008,11:48:00,33490,33490,33490,33490,2
06/05/2008,11:49:00,33485,33485,33485,33485,7
06/05/2008,11:51:00,33495,33495,33495,33495,252
06/05/2008,11:52:00,33490,33490,33485,33485,7
06/05/2008,11:53:00,33485,33485,33465,33475,34
06/05/2008,11:54:00,33465,33475,33460,33465,21
06/05/2008,11:56:00,33465,33475,33465,33470,6
06/05/2008,11:57:00,33465,33465,33450,33455,37
06/05/2008,11:58:00,33465,33465,33465,33465,5
06/05/2008,11:59:00,33470,33475,33470,33470,16
06/05/2008,12:00:00,33470,33470,33470,33470,2
06/05/2008,12:01:00,33465,33465,33465,33465,5
06/05/2008,12:03:00,33465,33465,33465,33465,6
06/05/2008,12:04:00,33460,33460,33450,33455,17
06/05/2008,12:05:00,33450,33450,33445,33445,5
06/05/2008,12:06:00,33450,33455,33450,33455,2
06/05/2008,12:07:00,33455,33455,33440,33445,20
06/05/2008,12:08:00,33450,33450,33445,33445,11
06/05/2008,12:09:00,33445,33460,33445,33460,19
06/05/2008,12:10:00,33455,33465,33450,33465,9
06/05/2008,12:11:00,33455,33460,33455,33460,3
06/05/2008,12:12:00,33455,33460,33450,33450,8
06/05/2008,12:13:00,33445,33445,33445,33445,5
06/05/2008,12:14:00,33445,33445,33445,33445,2
06/05/2008,12:15:00,33445,33445,33415,33415,43
06/05/2008,12:16:00,33415,33425,33410,33420,67
06/05/2008,12:17:00,33420,33430,33410,33430,26
06/05/2008,12:18:00,33430,33440,33430,33430,14
06/05/2008,12:19:00,33435,33435,33430,33430,9
06/05/2008,12:20:00,33425,33425,33420,33425,9
06/05/2008,12:21:00,33420,33420,33415,33420,10
06/05/2008,12:22:00,33415,33415,33385,33390,97
06/05/2008,12:23:00,33390,33405,33385,33405,34
06/05/2008,12:24:00,33410,33410,33410,33410,4
06/05/2008,12:25:00,33410,33410,33410,33410,1
06/05/2008,12:26:00,33410,33420,33410,33415,7
06/05/2008,12:27:00,33415,33420,33415,33415,7
06/05/2008,12:28:00,33410,33420,33410,33420,3
06/05/2008,12:29:00,33420,33435,33410,33430,15
06/05/2008,12:30:00,33430,33435,33420,33430,14
06/05/2008,12:31:00,33435,33440,33430,33435,14
06/05/2008,12:32:00,33435,33440,33430,33430,14
06/05/2008,12:33:00,33440,33445,33430,33430,21
06/05/2008,12:34:00,33435,33445,33435,33445,7
06/05/2008,12:35:00,33440,33450,33440,33445,6
06/05/2008,12:36:00,33445,33450,33445,33445,5
06/05/2008,12:37:00,33440,33440,33435,33440,4
06/05/2008,12:39:00,33440,33460,33440,33460,18
06/05/2008,12:40:00,33445,33460,33440,33455,14
06/05/2008,12:41:00,33450,33450,33450,33450,1
06/05/2008,12:42:00,33455,33455,33450,33450,4
06/05/2008,12:43:00,33450,33450,33450,33450,1
06/05/2008,12:44:00,33450,33450,33450,33450,2
06/05/2008,12:45:00,33455,33455,33455,33455,5
06/05/2008,12:47:00,33450,33450,33450,33450,3
06/05/2008,12:48:00,33455,33455,33450,33450,9
06/05/2008,12:49:00,33455,33455,33455,33455,1
06/05/2008,12:50:00,33455,33455,33455,33455,1
06/05/2008,12:51:00,33455,33455,33450,33455,8
06/05/2008,12:52:00,33455,33455,33450,33455,6
06/05/2008,12:53:00,33455,33455,33450,33450,2
06/05/2008,12:54:00,33450,33455,33450,33455,11
06/05/2008,12:55:00,33455,33455,33455,33455,3
06/05/2008,12:56:00,33450,33460,33450,33460,5
06/05/2008,12:57:00,33460,33460,33460,33460,10
06/05/2008,12:58:00,33460,33465,33460,33465,6
06/05/2008,12:59:00,33460,33480,33460,33475,21
06/05/2008,13:00:00,33465,33465,33465,33465,3
06/05/2008,13:01:00,33470,33470,33460,33465,18
06/05/2008,13:02:00,33465,33475,33460,33460,23
06/05/2008,13:03:00,33455,33460,33435,33435,39
06/05/2008,13:04:00,33430,33440,33430,33435,6
06/05/2008,13:05:00,33440,33445,33430,33445,36
06/05/2008,13:06:00,33450,33450,33435,33440,9
06/05/2008,13:07:00,33440,33440,33440,33440,1
06/05/2008,13:08:00,33445,33450,33445,33450,2
06/05/2008,13:09:00,33445,33445,33435,33435,7
06/05/2008,13:10:00,33430,33435,33425,33430,18
06/05/2008,13:11:00,33435,33435,33435,33435,1
06/05/2008,13:12:00,33435,33440,33435,33435,10
06/05/2008,13:13:00,33445,33445,33445,33445,1
06/05/2008,13:14:00,33445,33450,33440,33440,10
06/05/2008,13:15:00,33440,33445,33425,33440,41
06/05/2008,13:16:00,33450,33450,33440,33440,12
06/05/2008,13:17:00,33435,33445,33435,33435,9
06/05/2008,13:19:00,33435,33435,33435,33435,6
06/05/2008,13:20:00,33435,33435,33435,33435,3
06/05/2008,13:21:00,33440,33445,33440,33445,3
06/05/2008,13:22:00,33450,33450,33445,33445,8
06/05/2008,13:23:00,33445,33445,33440,33440,3
06/05/2008,13:24:00,33435,33435,33435,33435,1
06/05/2008,13:25:00,33440,33440,33420,33420,17
06/05/2008,13:26:00,33425,33425,33425,33425,1
06/05/2008,13:27:00,33425,33425,33410,33410,17
06/05/2008,13:28:00,33410,33410,33390,33400,30
06/05/2008,13:29:00,33400,33405,33400,33405,6
06/05/2008,13:30:00,33410,33410,33400,33400,17
06/05/2008,13:31:00,33405,33405,33405,33405,1
06/05/2008,13:32:00,33410,33415,33400,33405,19
06/05/2008,13:33:00,33395,33400,33395,33400,13
06/05/2008,13:34:00,33400,33410,33400,33410,7
06/05/2008,13:35:00,33410,33420,33410,33420,7
06/05/2008,13:36:00,33420,33430,33420,33425,14
06/05/2008,13:37:00,33420,33420,33410,33410,5
06/05/2008,13:38:00,33415,33435,33415,33425,8
06/05/2008,13:39:00,33430,33430,33425,33425,5
06/05/2008,13:40:00,33425,33430,33420,33430,5
06/05/2008,13:41:00,33430,33430,33425,33425,7
06/05/2008,13:42:00,33425,33425,33425,33425,3
06/05/2008,13:43:00,33425,33435,33425,33435,6
06/05/2008,13:44:00,33420,33420,33415,33415,5
06/05/2008,13:45:00,33420,33420,33410,33415,9
06/05/2008,13:47:00,33405,33405,33405,33405,6
06/05/2008,13:48:00,33405,33410,33405,33410,10
06/05/2008,13:49:00,33410,33415,33405,33405,13
06/05/2008,13:50:00,33410,33410,33405,33405,8
06/05/2008,13:51:00,33400,33410,33400,33410,2
06/05/2008,13:52:00,33405,33405,33405,33405,4
06/05/2008,13:53:00,33410,33410,33385,33385,17
06/05/2008,13:54:00,33380,33395,33370,33385,100
06/05/2008,13:55:00,33395,33395,33390,33395,28
06/05/2008,13:56:00,33405,33405,33390,33405,22
06/05/2008,13:57:00,33410,33415,33405,33415,11
06/05/2008,13:59:00,33410,33410,33400,33400,7
06/05/2008,14:00:00,33400,33400,33395,33395,11
06/05/2008,14:01:00,33400,33400,33400,33400,3
06/05/2008,14:02:00,33400,33400,33400,33400,1
06/05/2008,14:04:00,33395,33400,33395,33400,9
06/05/2008,14:06:00,33395,33395,33380,33385,19
06/05/2008,14:07:00,33390,33395,33385,33390,9
06/05/2008,14:08:00,33390,33390,33385,33385,9
06/05/2008,14:09:00,33390,33395,33390,33395,3
06/05/2008,14:10:00,33395,33420,33395,33410,32
06/05/2008,14:11:00,33410,33410,33410,33410,1
06/05/2008,14:12:00,33415,33415,33415,33415,4
06/05/2008,14:13:00,33420,33430,33415,33425,21
06/05/2008,14:14:00,33430,33430,33415,33415,12
06/05/2008,14:15:00,33425,33425,33415,33415,5
06/05/2008,14:16:00,33420,33420,33420,33420,1
06/05/2008,14:17:00,33415,33430,33415,33430,19
06/05/2008,14:18:00,33430,33430,33430,33430,8
06/05/2008,14:19:00,33435,33440,33435,33440,17
06/05/2008,14:20:00,33435,33440,33435,33440,5
06/05/2008,14:21:00,33435,33435,33435,33435,1
06/05/2008,14:22:00,33435,33435,33425,33430,10
06/05/2008,14:23:00,33435,33440,33435,33440,3
06/05/2008,14:24:00,33440,33440,33440,33440,1
06/05/2008,14:25:00,33435,33435,33430,33430,3
06/05/2008,14:26:00,33435,33445,33435,33435,11
06/05/2008,14:27:00,33440,33440,33440,33440,3
06/05/2008,14:28:00,33430,33435,33430,33435,5
06/05/2008,14:29:00,33435,33445,33435,33440,5
06/05/2008,14:30:00,33435,33435,33435,33435,3
06/05/2008,14:31:00,33440,33440,33435,33435,9
06/05/2008,14:32:00,33430,33435,33430,33430,6
06/05/2008,14:33:00,33435,33435,33430,33430,12
06/05/2008,14:36:00,33420,33425,33415,33415,14
06/05/2008,14:37:00,33415,33415,33405,33410,25
06/05/2008,14:38:00,33405,33405,33405,33405,7
06/05/2008,14:39:00,33405,33405,33405,33405,2
06/05/2008,14:40:00,33405,33410,33405,33410,17
06/05/2008,14:41:00,33410,33410,33410,33410,8
06/05/2008,14:42:00,33405,33405,33405,33405,6
06/05/2008,14:43:00,33405,33405,33400,33400,8
06/05/2008,14:44:00,33400,33400,33400,33400,8
06/05/2008,14:45:00,33400,33405,33400,33405,2
06/05/2008,14:46:00,33400,33400,33400,33400,3
06/05/2008,14:47:00,33400,33405,33400,33400,5
06/05/2008,14:48:00,33405,33405,33405,33405,11
06/05/2008,14:49:00,33405,33405,33400,33400,4
06/05/2008,14:50:00,33400,33400,33400,33400,3
06/05/2008,14:51:00,33405,33410,33405,33405,12
06/05/2008,14:52:00,33400,33400,33375,33375,36
06/05/2008,14:53:00,33380,33390,33375,33390,30
06/05/2008,14:54:00,33390,33400,33385,33390,20
06/05/2008,14:55:00,33400,33400,33400,33400,7
06/05/2008,14:56:00,33400,33400,33395,33395,8
06/05/2008,14:57:00,33395,33395,33390,33390,10
06/05/2008,14:58:00,33390,33390,33385,33385,2
06/05/2008,14:59:00,33385,33385,33385,33385,6
06/05/2008,15:00:00,33385,33385,33370,33375,44
06/05/2008,15:01:00,33375,33380,33375,33380,8
06/05/2008,15:02:00,33380,33380,33350,33360,70
06/05/2008,15:03:00,33360,33365,33340,33345,55
06/05/2008,15:04:00,33345,33365,33345,33355,35
06/05/2008,15:05:00,33350,33355,33335,33340,24
06/05/2008,15:06:00,33345,33345,33335,33340,17
06/05/2008,15:07:00,33345,33350,33325,33330,71
06/05/2008,15:08:00,33330,33330,33315,33325,35
06/05/2008,15:09:00,33325,33325,33320,33320,16
06/05/2008,15:10:00,33320,33330,33320,33330,15
06/05/2008,15:11:00,33330,33335,33325,33330,18
06/05/2008,15:12:00,33335,33335,33325,33335,12
06/05/2008,15:13:00,33330,33330,33330,33330,8
06/05/2008,15:14:00,33330,33345,33330,33330,33
06/05/2008,15:15:00,33330,33345,33330,33340,24
06/05/2008,15:16:00,33335,33340,33335,33340,14
06/05/2008,15:17:00,33340,33345,33320,33340,70
06/05/2008,15:18:00,33335,33360,33335,33355,33
06/05/2008,15:19:00,33350,33360,33350,33360,27
06/05/2008,15:20:00,33360,33365,33350,33360,17
06/05/2008,15:21:00,33355,33355,33350,33350,13
06/05/2008,15:22:00,33350,33355,33350,33350,13
06/05/2008,15:23:00,33350,33360,33350,33360,23
06/05/2008,15:24:00,33360,33365,33360,33360,12
06/05/2008,15:25:00,33360,33370,33360,33365,10
06/05/2008,15:26:00,33365,33375,33365,33375,30
06/05/2008,15:27:00,33370,33375,33370,33375,10
06/05/2008,15:28:00,33380,33390,33380,33385,47
06/05/2008,15:29:00,33385,33390,33385,33390,21
06/05/2008,15:30:00,33390,33395,33385,33390,51
06/05/2008,15:31:00,33390,33390,33370,33375,23
06/05/2008,15:32:00,33375,33375,33365,33365,37
06/05/2008,15:33:00,33365,33375,33365,33375,25
06/05/2008,15:34:00,33375,33385,33375,33380,20
06/05/2008,15:35:00,33375,33415,33375,33410,69
06/05/2008,15:36:00,33415,33415,33385,33395,44
06/05/2008,15:37:00,33395,33395,33375,33375,22
06/05/2008,15:38:00,33370,33390,33370,33390,41
06/05/2008,15:39:00,33380,33395,33380,33380,20
06/05/2008,15:40:00,33385,33390,33375,33390,30
06/05/2008,15:41:00,33390,33390,33355,33360,64
06/05/2008,15:42:00,33360,33380,33360,33375,24
06/05/2008,15:43:00,33375,33390,33370,33380,38
06/05/2008,15:44:00,33375,33390,33375,33390,20
06/05/2008,15:45:00,33385,33385,33350,33355,49
06/05/2008,15:46:00,33355,33360,33345,33345,39
06/05/2008,15:47:00,33340,33345,33315,33330,51
06/05/2008,15:48:00,33330,33330,33305,33315,72
06/05/2008,15:49:00,33315,33320,33295,33320,59
06/05/2008,15:50:00,33320,33320,33310,33315,24
06/05/2008,15:51:00,33315,33325,33315,33315,16
06/05/2008,15:52:00,33310,33310,33300,33305,34
06/05/2008,15:53:00,33300,33315,33280,33315,79
06/05/2008,15:54:00,33315,33320,33305,33305,5019
06/05/2008,15:55:00,33305,33325,33305,33325,42
06/05/2008,15:56:00,33325,33340,33325,33335,37
06/05/2008,15:57:00,33330,33335,33330,33330,10
06/05/2008,15:58:00,33340,33360,33340,33360,34
06/05/2008,15:59:00,33360,33365,33350,33350,18
06/05/2008,16:00:00,33350,33360,33335,33345,22
06/05/2008,16:01:00,33355,33365,33350,33360,21
06/05/2008,16:02:00,33360,33370,33360,33360,30
06/05/2008,16:03:00,33360,33370,33360,33370,29
06/05/2008,16:04:00,33365,33385,33365,33385,49
06/05/2008,16:05:00,33385,33405,33385,33395,107
06/05/2008,16:06:00,33385,33410,33385,33410,19
06/05/2008,16:07:00,33410,33410,33390,33410,33
06/05/2008,16:08:00,33400,33400,33395,33400,17
06/05/2008,16:09:00,33395,33405,33395,33405,26
06/05/2008,16:10:00,33410,33435,33405,33425,64
06/05/2008,16:11:00,33420,33425,33415,33415,23
06/05/2008,16:12:00,33410,33415,33400,33400,46
06/05/2008,16:13:00,33400,33400,33390,33395,17
06/05/2008,16:14:00,33395,33395,33380,33390,32
06/05/2008,16:15:00,33385,33385,33370,33385,25
06/05/2008,16:16:00,33390,33410,33390,33390,27
06/05/2008,16:17:00,33400,33400,33370,33385,12
06/05/2008,16:18:00,33380,33405,33380,33400,16
06/05/2008,16:19:00,33410,33420,33405,33415,22
06/05/2008,16:20:00,33420,33435,33420,33435,95
06/05/2008,16:21:00,33430,33435,33415,33415,25
06/05/2008,16:22:00,33415,33420,33415,33420,11
06/05/2008,16:23:00,33420,33420,33410,33415,20
06/05/2008,16:24:00,33415,33415,33410,33415,10
06/05/2008,16:25:00,33410,33420,33410,33410,36
06/05/2008,16:26:00,33410,33410,33410,33410,1
06/05/2008,16:27:00,33410,33410,33390,33400,22
06/05/2008,16:28:00,33405,33410,33395,33400,28
06/05/2008,16:29:00,33400,33405,33385,33405,23
06/05/2008,16:30:00,33410,33410,33385,33385,30
06/05/2008,16:31:00,33385,33385,33380,33385,11
06/05/2008,16:32:00,33390,33395,33390,33390,10
06/05/2008,16:33:00,33395,33395,33385,33385,11
06/05/2008,16:34:00,33395,33395,33380,33380,7
06/05/2008,16:35:00,33385,33400,33380,33400,22
06/05/2008,16:36:00,33400,33400,33390,33390,8
06/05/2008,16:37:00,33400,33420,33395,33420,27
06/05/2008,16:38:00,33425,33430,33395,33400,48
06/05/2008,16:39:00,33395,33410,33395,33395,25
06/05/2008,16:40:00,33405,33405,33400,33405,11
06/05/2008,16:41:00,33400,33425,33400,33425,26
06/05/2008,16:42:00,33425,33435,33425,33430,15
06/05/2008,16:43:00,33435,33445,33430,33430,49
06/05/2008,16:44:00,33435,33445,33435,33445,10
06/05/2008,16:45:00,33445,33445,33445,33445,3
06/05/2008,16:46:00,33440,33445,33435,33435,38
06/05/2008,16:47:00,33435,33435,33430,33430,14
06/05/2008,16:48:00,33430,33435,33430,33435,8
06/05/2008,16:49:00,33440,33465,33440,33465,94
06/05/2008,16:50:00,33455,33470,33455,33460,42
06/05/2008,16:51:00,33460,33460,33440,33450,24
06/05/2008,16:52:00,33450,33465,33450,33465,13
06/05/2008,16:53:00,33465,33475,33465,33465,34
06/05/2008,16:54:00,33475,33480,33470,33470,16
06/05/2008,16:55:00,33470,33470,33470,33470,6
06/05/2008,16:56:00,33465,33485,33465,33480,32
06/05/2008,16:57:00,33480,33480,33465,33465,17
06/05/2008,16:58:00,33470,33485,33470,33480,31
06/05/2008,16:59:00,33480,33485,33475,33480,28
06/05/2008,17:00:00,33485,33500,33485,33500,71
06/05/2008,17:01:00,33500,33510,33495,33495,62
06/05/2008,17:02:00,33500,33505,33490,33495,40
06/05/2008,17:03:00,33495,33500,33485,33485,37
06/05/2008,17:04:00,33490,33495,33480,33490,28
06/05/2008,17:05:00,33490,33500,33485,33500,52
06/05/2008,17:06:00,33505,33520,33500,33515,96
06/05/2008,17:07:00,33515,33515,33470,33475,84
06/05/2008,17:08:00,33470,33480,33465,33480,31
06/05/2008,17:09:00,33470,33480,33465,33480,38
06/05/2008,17:10:00,33480,33480,33470,33470,30
06/05/2008,17:11:00,33470,33485,33470,33485,15
06/05/2008,17:12:00,33485,33495,33480,33495,18
06/05/2008,17:13:00,33490,33495,33480,33490,18
06/05/2008,17:14:00,33480,33485,33475,33475,8
06/05/2008,17:15:00,33470,33485,33465,33475,35
06/05/2008,17:16:00,33470,33480,33470,33475,18
06/05/2008,17:17:00,33475,33480,33470,33470,14
06/05/2008,17:18:00,33470,33470,33465,33470,13
06/05/2008,17:19:00,33475,33475,33450,33460,26
06/05/2008,17:20:00,33445,33460,33440,33455,38
06/05/2008,17:21:00,33445,33460,33440,33440,35
06/05/2008,17:22:00,33450,33450,33435,33435,22
06/05/2008,17:23:00,33435,33455,33430,33435,38
06/05/2008,17:24:00,33435,33450,33425,33440,75
06/05/2008,17:25:00,33450,33460,33450,33455,33
06/05/2008,17:26:00,33465,33465,33445,33455,26
06/05/2008,17:27:00,33455,33460,33445,33455,37
06/05/2008,17:28:00,33455,33455,33440,33445,31
06/05/2008,17:29:00,33445,33460,33440,33450,103
06/05/2008,17:30:00,33450,33475,33450,33465,43
06/05/2008,17:31:00,33470,33500,33465,33495,90
06/05/2008,17:32:00,33490,33490,33485,33490,33
06/05/2008,17:33:00,33495,33500,33470,33470,32
06/05/2008,17:34:00,33470,33475,33470,33475,4
06/05/2008,17:35:00,33470,33480,33455,33455,23
06/05/2008,17:36:00,33450,33460,33440,33455,46
06/05/2008,17:37:00,33455,33460,33440,33450,46
06/05/2008,17:38:00,33450,33460,33440,33450,34
06/05/2008,17:39:00,33455,33460,33445,33450,35