DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/05/2008,09:00:00,33565,33575,33510,33520,102
07/05/2008,09:01:00,33535,33570,33525,33560,81
07/05/2008,09:02:00,33570,33575,33555,33575,50
07/05/2008,09:03:00,33570,33570,33555,33555,32
07/05/2008,09:04:00,33560,33565,33555,33555,22
07/05/2008,09:05:00,33550,33565,33550,33560,47
07/05/2008,09:06:00,33560,33575,33560,33565,40
07/05/2008,09:07:00,33560,33575,33555,33575,54
07/05/2008,09:08:00,33575,33580,33570,33580,35
07/05/2008,09:09:00,33580,33580,33570,33570,44
07/05/2008,09:10:00,33575,33580,33565,33575,30
07/05/2008,09:11:00,33575,33580,33570,33580,34
07/05/2008,09:12:00,33570,33585,33570,33570,33
07/05/2008,09:13:00,33570,33575,33565,33565,30
07/05/2008,09:14:00,33570,33575,33560,33560,39
07/05/2008,09:15:00,33560,33565,33545,33550,52
07/05/2008,09:16:00,33540,33545,33530,33530,50
07/05/2008,09:17:00,33525,33530,33490,33505,79
07/05/2008,09:18:00,33505,33520,33500,33510,28
07/05/2008,09:19:00,33510,33530,33510,33520,24
07/05/2008,09:20:00,33520,33520,33505,33505,39
07/05/2008,09:21:00,33500,33505,33500,33500,27
07/05/2008,09:22:00,33505,33515,33505,33510,27
07/05/2008,09:23:00,33510,33535,33510,33530,23
07/05/2008,09:24:00,33530,33535,33520,33520,24
07/05/2008,09:25:00,33520,33520,33515,33520,7
07/05/2008,09:26:00,33520,33540,33520,33535,30
07/05/2008,09:27:00,33535,33535,33520,33520,32
07/05/2008,09:28:00,33525,33535,33520,33530,32
07/05/2008,09:29:00,33530,33540,33530,33535,16
07/05/2008,09:30:00,33540,33545,33535,33540,29
07/05/2008,09:31:00,33540,33550,33530,33535,24
07/05/2008,09:32:00,33530,33535,33525,33530,42
07/05/2008,09:33:00,33525,33530,33520,33530,18
07/05/2008,09:34:00,33530,33530,33530,33530,3
07/05/2008,09:35:00,33525,33525,33465,33465,106
07/05/2008,09:36:00,33470,33475,33465,33475,32
07/05/2008,09:37:00,33475,33480,33475,33475,12
07/05/2008,09:38:00,33480,33480,33465,33465,14
07/05/2008,09:39:00,33465,33470,33465,33470,9
07/05/2008,09:40:00,33470,33480,33470,33480,15
07/05/2008,09:41:00,33485,33495,33485,33490,11
07/05/2008,09:42:00,33490,33495,33490,33490,7
07/05/2008,09:43:00,33495,33495,33460,33460,38
07/05/2008,09:44:00,33470,33490,33465,33485,16
07/05/2008,09:45:00,33485,33485,33480,33480,5
07/05/2008,09:46:00,33475,33480,33475,33480,5
07/05/2008,09:47:00,33485,33490,33485,33490,23
07/05/2008,09:48:00,33490,33505,33490,33500,18
07/05/2008,09:49:00,33500,33500,33500,33500,6
07/05/2008,09:50:00,33500,33505,33500,33505,8
07/05/2008,09:51:00,33500,33500,33495,33495,7
07/05/2008,09:52:00,33490,33490,33480,33480,14
07/05/2008,09:53:00,33480,33480,33440,33440,61
07/05/2008,09:54:00,33450,33460,33445,33450,32
07/05/2008,09:55:00,33455,33460,33450,33455,25
07/05/2008,09:56:00,33455,33455,33445,33445,28
07/05/2008,09:57:00,33445,33445,33430,33430,21
07/05/2008,09:58:00,33430,33435,33425,33425,60
07/05/2008,09:59:00,33440,33440,33435,33440,10
07/05/2008,10:00:00,33430,33435,33415,33435,48
07/05/2008,10:01:00,33450,33460,33445,33455,30
07/05/2008,10:02:00,33455,33455,33435,33435,26
07/05/2008,10:03:00,33440,33465,33440,33460,22
07/05/2008,10:04:00,33465,33470,33460,33460,12
07/05/2008,10:05:00,33475,33485,33465,33465,24
07/05/2008,10:06:00,33470,33470,33465,33465,4
07/05/2008,10:07:00,33465,33465,33460,33460,10
07/05/2008,10:08:00,33460,33460,33455,33460,17
07/05/2008,10:09:00,33465,33475,33465,33475,32
07/05/2008,10:10:00,33470,33485,33470,33480,18
07/05/2008,10:11:00,33485,33495,33480,33485,30
07/05/2008,10:12:00,33485,33485,33480,33485,7
07/05/2008,10:13:00,33480,33480,33480,33480,2
07/05/2008,10:14:00,33480,33490,33480,33485,12
07/05/2008,10:15:00,33485,33485,33460,33470,27
07/05/2008,10:16:00,33470,33475,33470,33470,9
07/05/2008,10:17:00,33470,33495,33470,33495,25
07/05/2008,10:18:00,33495,33495,33485,33485,9
07/05/2008,10:19:00,33490,33500,33490,33490,10
07/05/2008,10:20:00,33490,33495,33490,33490,4
07/05/2008,10:21:00,33490,33500,33485,33500,12
07/05/2008,10:22:00,33500,33500,33485,33485,16
07/05/2008,10:23:00,33485,33490,33485,33490,3
07/05/2008,10:25:00,33490,33490,33490,33490,3
07/05/2008,10:26:00,33490,33490,33490,33490,1
07/05/2008,10:27:00,33485,33485,33475,33475,6
07/05/2008,10:28:00,33480,33480,33480,33480,1
07/05/2008,10:29:00,33485,33485,33480,33480,2
07/05/2008,10:30:00,33475,33480,33465,33465,14
07/05/2008,10:31:00,33465,33465,33455,33455,15
07/05/2008,10:32:00,33455,33460,33455,33455,7
07/05/2008,10:33:00,33460,33465,33460,33465,6
07/05/2008,10:34:00,33460,33475,33460,33470,12
07/05/2008,10:35:00,33475,33475,33460,33460,6
07/05/2008,10:37:00,33455,33460,33455,33460,3
07/05/2008,10:38:00,33465,33465,33450,33450,17
07/05/2008,10:39:00,33455,33455,33450,33450,7
07/05/2008,10:40:00,33455,33455,33450,33455,6
07/05/2008,10:41:00,33460,33460,33460,33460,2
07/05/2008,10:42:00,33465,33465,33465,33465,4
07/05/2008,10:43:00,33465,33475,33465,33475,20
07/05/2008,10:44:00,33475,33480,33460,33460,18
07/05/2008,10:45:00,33465,33470,33460,33470,7
07/05/2008,10:46:00,33475,33490,33475,33485,21
07/05/2008,10:47:00,33485,33505,33485,33490,19
07/05/2008,10:48:00,33485,33485,33485,33485,12
07/05/2008,10:49:00,33485,33485,33475,33480,11
07/05/2008,10:50:00,33480,33490,33480,33480,13
07/05/2008,10:51:00,33480,33480,33475,33480,211
07/05/2008,10:52:00,33475,33485,33475,33485,8
07/05/2008,10:53:00,33490,33500,33485,33485,13
07/05/2008,10:54:00,33490,33490,33490,33490,3
07/05/2008,10:55:00,33490,33495,33485,33490,123
07/05/2008,10:56:00,33495,33495,33490,33490,9
07/05/2008,10:57:00,33490,33490,33490,33490,4
07/05/2008,10:58:00,33485,33490,33485,33485,12
07/05/2008,10:59:00,33490,33495,33485,33495,12
07/05/2008,11:00:00,33500,33500,33475,33480,28
07/05/2008,11:01:00,33485,33500,33485,33500,68
07/05/2008,11:02:00,33490,33525,33490,33515,68
07/05/2008,11:03:00,33515,33535,33515,33530,28
07/05/2008,11:04:00,33525,33535,33520,33520,38
07/05/2008,11:05:00,33530,33530,33525,33530,18
07/05/2008,11:06:00,33530,33530,33525,33530,12
07/05/2008,11:07:00,33525,33525,33515,33520,11
07/05/2008,11:08:00,33520,33540,33520,33540,33
07/05/2008,11:09:00,33540,33545,33540,33540,18
07/05/2008,11:10:00,33545,33555,33545,33545,28
07/05/2008,11:11:00,33540,33540,33535,33535,32
07/05/2008,11:12:00,33540,33545,33540,33545,4
07/05/2008,11:13:00,33535,33535,33530,33530,6
07/05/2008,11:14:00,33530,33590,33530,33570,152
07/05/2008,11:15:00,33570,33595,33570,33590,118
07/05/2008,11:16:00,33590,33615,33590,33610,120
07/05/2008,11:17:00,33610,33610,33600,33600,39
07/05/2008,11:18:00,33600,33600,33590,33590,34
07/05/2008,11:19:00,33590,33590,33585,33585,15
07/05/2008,11:20:00,33585,33595,33585,33590,33
07/05/2008,11:21:00,33595,33600,33595,33595,15
07/05/2008,11:22:00,33590,33595,33590,33590,13
07/05/2008,11:23:00,33595,33595,33590,33595,13
07/05/2008,11:24:00,33590,33595,33585,33585,14
07/05/2008,11:25:00,33585,33595,33570,33570,65
07/05/2008,11:26:00,33570,33590,33570,33585,36
07/05/2008,11:27:00,33585,33595,33580,33595,19
07/05/2008,11:28:00,33595,33600,33595,33595,9
07/05/2008,11:29:00,33595,33605,33590,33600,58
07/05/2008,11:30:00,33600,33620,33595,33610,85
07/05/2008,11:31:00,33615,33630,33605,33605,112
07/05/2008,11:32:00,33610,33615,33600,33610,39
07/05/2008,11:33:00,33610,33610,33600,33600,35
07/05/2008,11:34:00,33605,33605,33590,33590,15
07/05/2008,11:35:00,33590,33590,33585,33590,21
07/05/2008,11:36:00,33590,33590,33585,33585,7
07/05/2008,11:37:00,33580,33585,33575,33585,42
07/05/2008,11:38:00,33585,33585,33580,33580,7
07/05/2008,11:39:00,33580,33585,33580,33585,9
07/05/2008,11:40:00,33590,33595,33580,33595,28
07/05/2008,11:41:00,33595,33600,33590,33600,40
07/05/2008,11:42:00,33600,33605,33595,33600,37
07/05/2008,11:43:00,33605,33610,33600,33605,12
07/05/2008,11:44:00,33600,33600,33590,33590,27
07/05/2008,11:45:00,33590,33590,33585,33590,8
07/05/2008,11:46:00,33585,33600,33585,33595,41
07/05/2008,11:47:00,33590,33595,33590,33590,4
07/05/2008,11:48:00,33590,33620,33590,33615,31
07/05/2008,11:49:00,33615,33635,33615,33625,75
07/05/2008,11:50:00,33630,33650,33630,33650,54
07/05/2008,11:51:00,33645,33650,33640,33650,12
07/05/2008,11:52:00,33650,33655,33635,33640,24
07/05/2008,11:53:00,33640,33650,33640,33645,13
07/05/2008,11:54:00,33645,33645,33640,33640,9
07/05/2008,11:55:00,33640,33645,33640,33645,3
07/05/2008,11:56:00,33645,33650,33645,33650,4
07/05/2008,11:57:00,33655,33660,33645,33645,12
07/05/2008,11:58:00,33645,33650,33645,33650,30
07/05/2008,11:59:00,33645,33650,33645,33645,12
07/05/2008,12:00:00,33645,33645,33615,33615,34
07/05/2008,12:01:00,33620,33620,33610,33615,25
07/05/2008,12:02:00,33610,33615,33605,33615,10
07/05/2008,12:03:00,33620,33625,33620,33620,5
07/05/2008,12:04:00,33620,33620,33610,33615,12
07/05/2008,12:05:00,33620,33630,33620,33630,6
07/05/2008,12:06:00,33630,33645,33630,33640,33
07/05/2008,12:07:00,33630,33630,33630,33630,2
07/05/2008,12:08:00,33625,33635,33625,33635,5
07/05/2008,12:09:00,33635,33635,33635,33635,1
07/05/2008,12:10:00,33635,33640,33635,33640,6
07/05/2008,12:11:00,33645,33645,33635,33640,8
07/05/2008,12:12:00,33640,33655,33640,33650,14
07/05/2008,12:13:00,33645,33645,33635,33635,9
07/05/2008,12:14:00,33630,33635,33630,33635,5
07/05/2008,12:15:00,33640,33650,33640,33640,5
07/05/2008,12:16:00,33650,33650,33645,33645,2
07/05/2008,12:17:00,33645,33645,33635,33640,15
07/05/2008,12:18:00,33650,33650,33645,33650,5
07/05/2008,12:19:00,33650,33670,33650,33665,39
07/05/2008,12:20:00,33660,33670,33655,33670,28
07/05/2008,12:21:00,33670,33675,33670,33675,16
07/05/2008,12:22:00,33675,33680,33655,33660,17
07/05/2008,12:23:00,33655,33655,33650,33650,2
07/05/2008,12:24:00,33650,33650,33645,33650,15
07/05/2008,12:25:00,33650,33650,33645,33645,11
07/05/2008,12:26:00,33645,33650,33645,33650,4
07/05/2008,12:27:00,33645,33645,33635,33645,10
07/05/2008,12:28:00,33640,33650,33640,33650,4
07/05/2008,12:29:00,33645,33655,33645,33655,7
07/05/2008,12:30:00,33655,33660,33650,33650,3
07/05/2008,12:31:00,33650,33650,33645,33645,7
07/05/2008,12:32:00,33645,33645,33640,33645,4
07/05/2008,12:34:00,33640,33640,33640,33640,7
07/05/2008,12:36:00,33650,33650,33650,33650,1
07/05/2008,12:37:00,33645,33645,33645,33645,1
07/05/2008,12:38:00,33640,33645,33640,33645,3
07/05/2008,12:39:00,33640,33640,33635,33635,11
07/05/2008,12:40:00,33635,33635,33630,33630,12
07/05/2008,12:41:00,33630,33640,33625,33625,17
07/05/2008,12:42:00,33625,33625,33615,33620,31
07/05/2008,12:43:00,33625,33625,33625,33625,2
07/05/2008,12:44:00,33625,33625,33625,33625,6
07/05/2008,12:46:00,33625,33630,33625,33625,12
07/05/2008,12:47:00,33620,33620,33620,33620,5
07/05/2008,12:48:00,33615,33620,33610,33620,9
07/05/2008,12:49:00,33615,33615,33615,33615,1
07/05/2008,12:50:00,33625,33625,33615,33615,25
07/05/2008,12:51:00,33625,33625,33610,33625,5
07/05/2008,12:52:00,33620,33620,33620,33620,1
07/05/2008,12:54:00,33620,33620,33615,33615,31
07/05/2008,12:55:00,33615,33615,33615,33615,4
07/05/2008,12:56:00,33615,33615,33615,33615,1
07/05/2008,12:58:00,33615,33615,33600,33600,41
07/05/2008,12:59:00,33600,33620,33600,33620,10
07/05/2008,13:00:00,33620,33645,33610,33635,53
07/05/2008,13:01:00,33630,33630,33620,33620,13
07/05/2008,13:04:00,33625,33625,33625,33625,1
07/05/2008,13:05:00,33620,33620,33615,33615,9
07/05/2008,13:07:00,33615,33615,33615,33615,5
07/05/2008,13:08:00,33615,33615,33615,33615,2
07/05/2008,13:09:00,33615,33615,33615,33615,1
07/05/2008,13:10:00,33615,33615,33615,33615,1
07/05/2008,13:11:00,33610,33610,33600,33605,10
07/05/2008,13:12:00,33600,33600,33590,33590,20
07/05/2008,13:13:00,33590,33590,33580,33580,11
07/05/2008,13:14:00,33580,33580,33580,33580,10
07/05/2008,13:15:00,33585,33585,33580,33580,6
07/05/2008,13:16:00,33585,33590,33580,33590,11
07/05/2008,13:17:00,33585,33590,33585,33590,11
07/05/2008,13:18:00,33590,33595,33590,33595,5
07/05/2008,13:19:00,33590,33595,33590,33590,6
07/05/2008,13:20:00,33590,33600,33590,33600,8
07/05/2008,13:21:00,33605,33615,33605,33610,13
07/05/2008,13:22:00,33610,33615,33610,33615,9
07/05/2008,13:24:00,33615,33615,33615,33615,2
07/05/2008,13:25:00,33610,33610,33605,33605,7
07/05/2008,13:26:00,33605,33605,33605,33605,1
07/05/2008,13:27:00,33600,33600,33590,33590,26
07/05/2008,13:28:00,33600,33600,33590,33590,3
07/05/2008,13:29:00,33590,33595,33590,33595,3
07/05/2008,13:30:00,33595,33600,33595,33600,9
07/05/2008,13:31:00,33600,33600,33590,33595,15
07/05/2008,13:32:00,33595,33595,33595,33595,4
07/05/2008,13:33:00,33595,33595,33595,33595,3
07/05/2008,13:35:00,33595,33595,33595,33595,3
07/05/2008,13:36:00,33590,33590,33585,33585,6
07/05/2008,13:37:00,33590,33590,33590,33590,4
07/05/2008,13:38:00,33585,33585,33585,33585,2
07/05/2008,13:39:00,33590,33590,33585,33585,2
07/05/2008,13:41:00,33595,33595,33595,33595,2
07/05/2008,13:42:00,33600,33600,33595,33600,4
07/05/2008,13:43:00,33595,33600,33595,33600,2
07/05/2008,13:44:00,33590,33590,33590,33590,4
07/05/2008,13:45:00,33595,33600,33595,33600,8
07/05/2008,13:47:00,33600,33600,33595,33595,6
07/05/2008,13:48:00,33600,33600,33600,33600,5
07/05/2008,13:49:00,33610,33610,33610,33610,1
07/05/2008,13:51:00,33610,33615,33610,33610,5
07/05/2008,13:52:00,33610,33610,33605,33605,2
07/05/2008,13:53:00,33610,33615,33610,33615,3
07/05/2008,13:54:00,33615,33615,33610,33610,3
07/05/2008,13:55:00,33605,33605,33600,33600,8
07/05/2008,13:56:00,33605,33605,33605,33605,4
07/05/2008,13:57:00,33605,33605,33605,33605,1
07/05/2008,13:58:00,33610,33615,33600,33605,7
07/05/2008,13:59:00,33605,33605,33605,33605,2
07/05/2008,14:00:00,33600,33600,33600,33600,2
07/05/2008,14:01:00,33600,33600,33600,33600,7
07/05/2008,14:02:00,33600,33600,33595,33600,6
07/05/2008,14:03:00,33600,33600,33600,33600,4
07/05/2008,14:04:00,33600,33600,33600,33600,2
07/05/2008,14:05:00,33590,33590,33590,33590,2
07/05/2008,14:06:00,33590,33595,33570,33575,33
07/05/2008,14:07:00,33580,33585,33565,33570,21
07/05/2008,14:08:00,33570,33570,33555,33560,28
07/05/2008,14:09:00,33570,33570,33560,33560,5
07/05/2008,14:10:00,33570,33580,33570,33575,14
07/05/2008,14:11:00,33575,33575,33575,33575,1
07/05/2008,14:12:00,33580,33580,33575,33575,3
07/05/2008,14:13:00,33580,33590,33580,33590,15
07/05/2008,14:14:00,33590,33590,33585,33590,6
07/05/2008,14:15:00,33590,33590,33580,33580,12
07/05/2008,14:16:00,33580,33590,33580,33585,18
07/05/2008,14:17:00,33585,33585,33585,33585,2
07/05/2008,14:18:00,33580,33580,33580,33580,3
07/05/2008,14:19:00,33585,33585,33580,33585,12
07/05/2008,14:20:00,33580,33585,33580,33580,7
07/05/2008,14:21:00,33585,33585,33585,33585,3
07/05/2008,14:22:00,33585,33585,33585,33585,3
07/05/2008,14:23:00,33585,33595,33585,33590,36
07/05/2008,14:24:00,33595,33605,33590,33590,16
07/05/2008,14:25:00,33600,33605,33595,33600,11
07/05/2008,14:26:00,33600,33600,33600,33600,10
07/05/2008,14:27:00,33600,33600,33600,33600,5
07/05/2008,14:28:00,33600,33605,33600,33605,16
07/05/2008,14:29:00,33610,33635,33610,33635,81
07/05/2008,14:30:00,33620,33700,33620,33680,183
07/05/2008,14:31:00,33675,33690,33665,33680,45
07/05/2008,14:32:00,33685,33695,33680,33680,58
07/05/2008,14:33:00,33680,33685,33670,33670,11
07/05/2008,14:34:00,33670,33675,33665,33675,47
07/05/2008,14:35:00,33680,33680,33670,33675,19
07/05/2008,14:36:00,33680,33680,33670,33675,13
07/05/2008,14:37:00,33675,33675,33665,33675,15
07/05/2008,14:38:00,33670,33680,33670,33675,24
07/05/2008,14:39:00,33680,33680,33680,33680,4
07/05/2008,14:40:00,33680,33685,33680,33685,3
07/05/2008,14:41:00,33685,33695,33685,33695,16
07/05/2008,14:42:00,33685,33700,33685,33700,19
07/05/2008,14:43:00,33695,33735,33690,33720,102
07/05/2008,14:44:00,33720,33740,33715,33740,34
07/05/2008,14:45:00,33740,33755,33740,33740,80
07/05/2008,14:46:00,33745,33760,33740,33750,47
07/05/2008,14:47:00,33745,33745,33730,33730,20
07/05/2008,14:48:00,33735,33735,33730,33735,28
07/05/2008,14:49:00,33735,33740,33730,33730,12
07/05/2008,14:50:00,33735,33740,33730,33735,52
07/05/2008,14:51:00,33740,33745,33740,33740,34
07/05/2008,14:52:00,33735,33740,33735,33740,25
07/05/2008,14:53:00,33735,33740,33730,33740,24
07/05/2008,14:54:00,33735,33750,33735,33735,16
07/05/2008,14:55:00,33730,33735,33730,33730,20
07/05/2008,14:56:00,33730,33740,33720,33740,77
07/05/2008,14:57:00,33745,33745,33740,33740,26
07/05/2008,14:58:00,33735,33740,33730,33730,34
07/05/2008,14:59:00,33735,33740,33725,33725,18
07/05/2008,15:00:00,33720,33735,33720,33730,19
07/05/2008,15:01:00,33730,33740,33725,33730,29
07/05/2008,15:02:00,33730,33740,33725,33730,10
07/05/2008,15:03:00,33725,33730,33720,33720,31
07/05/2008,15:04:00,33725,33730,33715,33730,16
07/05/2008,15:05:00,33730,33730,33720,33720,3
07/05/2008,15:06:00,33730,33730,33720,33720,25
07/05/2008,15:07:00,33725,33725,33725,33725,4
07/05/2008,15:08:00,33720,33720,33705,33710,20
07/05/2008,15:09:00,33710,33710,33700,33710,25
07/05/2008,15:11:00,33710,33710,33710,33710,3
07/05/2008,15:12:00,33710,33710,33710,33710,4
07/05/2008,15:13:00,33710,33710,33710,33710,2
07/05/2008,15:14:00,33715,33715,33710,33715,15
07/05/2008,15:15:00,33710,33715,33705,33705,6
07/05/2008,15:16:00,33705,33710,33705,33710,2
07/05/2008,15:17:00,33710,33710,33700,33705,11
07/05/2008,15:18:00,33705,33715,33705,33710,10
07/05/2008,15:19:00,33710,33715,33710,33715,5
07/05/2008,15:20:00,33720,33720,33720,33720,6
07/05/2008,15:21:00,33720,33730,33720,33730,14
07/05/2008,15:22:00,33725,33735,33720,33720,13
07/05/2008,15:23:00,33725,33730,33725,33725,5
07/05/2008,15:24:00,33725,33725,33720,33720,13
07/05/2008,15:25:00,33725,33725,33725,33725,4
07/05/2008,15:26:00,33725,33725,33725,33725,5
07/05/2008,15:27:00,33725,33730,33725,33730,8
07/05/2008,15:28:00,33725,33725,33710,33710,25
07/05/2008,15:29:00,33710,33715,33690,33700,35
07/05/2008,15:30:00,33705,33710,33695,33700,27
07/05/2008,15:31:00,33695,33720,33695,33700,23
07/05/2008,15:32:00,33700,33705,33700,33705,8
07/05/2008,15:33:00,33705,33705,33670,33670,59
07/05/2008,15:34:00,33680,33690,33680,33690,17
07/05/2008,15:35:00,33695,33700,33690,33695,11
07/05/2008,15:36:00,33690,33690,33680,33685,23
07/05/2008,15:37:00,33685,33685,33675,33680,11
07/05/2008,15:38:00,33685,33700,33685,33695,21
07/05/2008,15:39:00,33685,33695,33685,33685,20
07/05/2008,15:40:00,33685,33685,33680,33680,12
07/05/2008,15:41:00,33685,33700,33680,33680,14
07/05/2008,15:42:00,33675,33685,33670,33680,47
07/05/2008,15:43:00,33670,33680,33670,33670,35
07/05/2008,15:44:00,33665,33685,33660,33685,23
07/05/2008,15:45:00,33680,33695,33680,33695,14
07/05/2008,15:46:00,33695,33695,33680,33685,16
07/05/2008,15:47:00,33690,33700,33685,33695,21
07/05/2008,15:48:00,33695,33720,33695,33710,29
07/05/2008,15:49:00,33710,33720,33705,33710,16
07/05/2008,15:50:00,33715,33730,33715,33730,7
07/05/2008,15:51:00,33725,33725,33705,33705,33
07/05/2008,15:52:00,33715,33720,33705,33720,9
07/05/2008,15:53:00,33710,33715,33705,33715,5
07/05/2008,15:54:00,33710,33710,33695,33695,14
07/05/2008,15:55:00,33695,33695,33690,33690,10
07/05/2008,15:56:00,33690,33715,33690,33715,15
07/05/2008,15:57:00,33715,33715,33710,33715,8
07/05/2008,15:58:00,33715,33735,33715,33730,56
07/05/2008,15:59:00,33730,33735,33725,33725,18
07/05/2008,16:00:00,33720,33730,33700,33725,48
07/05/2008,16:01:00,33730,33735,33710,33710,79
07/05/2008,16:02:00,33705,33710,33690,33710,36
07/05/2008,16:03:00,33705,33710,33690,33700,59
07/05/2008,16:04:00,33700,33700,33675,33690,62
07/05/2008,16:05:00,33680,33695,33680,33690,18
07/05/2008,16:06:00,33695,33695,33675,33675,9
07/05/2008,16:07:00,33685,33690,33685,33690,20
07/05/2008,16:08:00,33690,33690,33670,33670,29
07/05/2008,16:09:00,33665,33675,33655,33670,39
07/05/2008,16:10:00,33665,33670,33655,33665,17
07/05/2008,16:11:00,33660,33675,33655,33675,22
07/05/2008,16:12:00,33675,33675,33670,33675,6
07/05/2008,16:13:00,33680,33700,33680,33695,33
07/05/2008,16:14:00,33695,33695,33685,33685,16
07/05/2008,16:15:00,33680,33680,33660,33665,22
07/05/2008,16:16:00,33660,33700,33660,33700,36
07/05/2008,16:17:00,33700,33700,33685,33685,20
07/05/2008,16:18:00,33695,33700,33695,33700,10
07/05/2008,16:19:00,33705,33710,33685,33695,21
07/05/2008,16:20:00,33695,33710,33695,33710,19
07/05/2008,16:21:00,33700,33700,33695,33695,9
07/05/2008,16:22:00,33685,33690,33675,33690,17
07/05/2008,16:23:00,33690,33695,33690,33695,7
07/05/2008,16:24:00,33690,33690,33685,33685,6
07/05/2008,16:25:00,33695,33695,33675,33685,35
07/05/2008,16:26:00,33685,33690,33685,33690,14
07/05/2008,16:27:00,33690,33695,33690,33695,11
07/05/2008,16:28:00,33700,33720,33700,33720,33
07/05/2008,16:29:00,33720,33735,33720,33720,85
07/05/2008,16:30:00,33725,33735,33715,33720,46
07/05/2008,16:31:00,33715,33740,33715,33735,48
07/05/2008,16:32:00,33735,33740,33705,33715,33
07/05/2008,16:33:00,33710,33730,33710,33725,22
07/05/2008,16:34:00,33720,33720,33710,33715,13
07/05/2008,16:35:00,33715,33715,33705,33705,7
07/05/2008,16:36:00,33705,33710,33700,33710,22
07/05/2008,16:37:00,33710,33710,33705,33705,6
07/05/2008,16:38:00,33710,33725,33710,33725,12
07/05/2008,16:39:00,33715,33735,33715,33730,22
07/05/2008,16:40:00,33725,33730,33715,33730,19
07/05/2008,16:41:00,33725,33740,33720,33740,20
07/05/2008,16:42:00,33735,33740,33725,33730,14
07/05/2008,16:43:00,33725,33725,33705,33705,34
07/05/2008,16:44:00,33705,33715,33705,33710,11
07/05/2008,16:45:00,33705,33710,33705,33710,5
07/05/2008,16:46:00,33710,33710,33695,33695,31
07/05/2008,16:47:00,33700,33705,33695,33700,9
07/05/2008,16:48:00,33695,33695,33675,33675,27
07/05/2008,16:49:00,33670,33675,33670,33670,16
07/05/2008,16:50:00,33675,33675,33670,33675,7
07/05/2008,16:51:00,33670,33680,33670,33680,6
07/05/2008,16:52:00,33675,33680,33650,33665,68
07/05/2008,16:53:00,33670,33670,33655,33655,15
07/05/2008,16:54:00,33660,33660,33650,33660,15
07/05/2008,16:55:00,33665,33665,33655,33655,17
07/05/2008,16:56:00,33655,33665,33650,33655,20
07/05/2008,16:57:00,33655,33655,33650,33650,12
07/05/2008,16:58:00,33650,33655,33645,33650,31
07/05/2008,16:59:00,33655,33665,33650,33655,32
07/05/2008,17:00:00,33650,33655,33630,33655,67
07/05/2008,17:01:00,33655,33655,33640,33640,39
07/05/2008,17:02:00,33640,33655,33635,33645,50
07/05/2008,17:03:00,33645,33655,33645,33650,39
07/05/2008,17:04:00,33650,33660,33640,33650,13
07/05/2008,17:05:00,33650,33655,33645,33655,9
07/05/2008,17:06:00,33655,33660,33640,33640,106
07/05/2008,17:07:00,33640,33655,33640,33655,14
07/05/2008,17:08:00,33660,33670,33655,33655,28
07/05/2008,17:09:00,33650,33660,33650,33660,9
07/05/2008,17:10:00,33655,33665,33655,33655,8
07/05/2008,17:11:00,33655,33665,33655,33665,10
07/05/2008,17:12:00,33660,33660,33650,33660,48
07/05/2008,17:13:00,33655,33665,33655,33665,11
07/05/2008,17:14:00,33660,33660,33650,33655,31
07/05/2008,17:15:00,33650,33650,33640,33640,22
07/05/2008,17:16:00,33640,33645,33630,33630,39
07/05/2008,17:17:00,33630,33640,33630,33635,22
07/05/2008,17:18:00,33640,33645,33635,33640,19
07/05/2008,17:19:00,33645,33655,33645,33655,23
07/05/2008,17:20:00,33650,33650,33640,33645,27
07/05/2008,17:21:00,33645,33660,33645,33645,23
07/05/2008,17:22:00,33645,33655,33640,33645,13
07/05/2008,17:23:00,33645,33650,33640,33650,16
07/05/2008,17:24:00,33650,33665,33645,33660,43
07/05/2008,17:25:00,33660,33665,33655,33665,18
07/05/2008,17:26:00,33660,33660,33625,33635,47
07/05/2008,17:27:00,33635,33650,33635,33640,34
07/05/2008,17:28:00,33645,33660,33645,33650,26
07/05/2008,17:29:00,33660,33690,33660,33680,120
07/05/2008,17:30:00,33680,33685,33640,33645,119
07/05/2008,17:31:00,33645,33645,33630,33630,63
07/05/2008,17:32:00,33630,33640,33630,33630,36
07/05/2008,17:33:00,33630,33635,33620,33635,50
07/05/2008,17:34:00,33630,33635,33620,33620,37
07/05/2008,17:35:00,33620,33620,33610,33615,21
07/05/2008,17:36:00,33610,33620,33610,33620,22
07/05/2008,17:37:00,33615,33620,33615,33620,10
07/05/2008,17:38:00,33615,33615,33610,33610,12
07/05/2008,17:39:00,33610,33620,33605,33605,44