DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/05/2008,09:00:00,33305,33400,33205,33300,231
08/05/2008,09:01:00,33310,33320,33295,33310,157
08/05/2008,09:02:00,33310,33325,33300,33320,82
08/05/2008,09:03:00,33320,33335,33315,33325,89
08/05/2008,09:04:00,33320,33330,33320,33330,45
08/05/2008,09:05:00,33335,33335,33310,33310,79
08/05/2008,09:06:00,33305,33320,33305,33320,38
08/05/2008,09:07:00,33325,33325,33300,33305,67
08/05/2008,09:08:00,33300,33345,33300,33340,98
08/05/2008,09:09:00,33330,33345,33330,33340,40
08/05/2008,09:10:00,33340,33365,33340,33365,89
08/05/2008,09:11:00,33365,33380,33360,33380,50
08/05/2008,09:12:00,33380,33385,33375,33380,38
08/05/2008,09:13:00,33380,33385,33380,33380,14
08/05/2008,09:14:00,33385,33390,33370,33370,86
08/05/2008,09:15:00,33375,33380,33370,33380,58
08/05/2008,09:16:00,33380,33380,33350,33350,55
08/05/2008,09:17:00,33350,33360,33350,33360,28
08/05/2008,09:18:00,33355,33355,33345,33350,41
08/05/2008,09:19:00,33350,33355,33350,33355,10
08/05/2008,09:20:00,33355,33375,33355,33365,44
08/05/2008,09:21:00,33370,33375,33365,33365,21
08/05/2008,09:22:00,33360,33370,33360,33370,21
08/05/2008,09:23:00,33370,33370,33360,33370,22
08/05/2008,09:24:00,33370,33370,33370,33370,7
08/05/2008,09:25:00,33370,33370,33350,33350,64
08/05/2008,09:26:00,33350,33360,33345,33360,49
08/05/2008,09:27:00,33360,33365,33355,33365,12
08/05/2008,09:28:00,33365,33365,33355,33360,24
08/05/2008,09:29:00,33360,33360,33355,33355,9
08/05/2008,09:30:00,33350,33355,33340,33345,54
08/05/2008,09:31:00,33340,33340,33310,33310,118
08/05/2008,09:32:00,33320,33325,33310,33320,51
08/05/2008,09:33:00,33320,33330,33320,33325,18
08/05/2008,09:34:00,33330,33335,33325,33325,36
08/05/2008,09:35:00,33325,33330,33325,33325,19
08/05/2008,09:36:00,33325,33335,33320,33330,41
08/05/2008,09:37:00,33325,33335,33325,33335,37
08/05/2008,09:38:00,33335,33340,33325,33325,26
08/05/2008,09:39:00,33325,33330,33315,33315,50
08/05/2008,09:40:00,33315,33320,33315,33315,11
08/05/2008,09:41:00,33315,33340,33315,33335,34
08/05/2008,09:42:00,33330,33330,33325,33330,7
08/05/2008,09:43:00,33330,33345,33330,33335,41
08/05/2008,09:44:00,33335,33335,33330,33330,23
08/05/2008,09:45:00,33330,33335,33315,33315,21
08/05/2008,09:46:00,33320,33320,33300,33315,38
08/05/2008,09:47:00,33315,33325,33315,33325,19
08/05/2008,09:48:00,33330,33335,33330,33335,14
08/05/2008,09:49:00,33330,33330,33325,33325,6
08/05/2008,09:50:00,33335,33340,33330,33335,16
08/05/2008,09:51:00,33335,33340,33330,33335,13
08/05/2008,09:52:00,33330,33330,33310,33315,40
08/05/2008,09:53:00,33320,33320,33310,33320,9
08/05/2008,09:54:00,33325,33325,33310,33310,18
08/05/2008,09:55:00,33310,33325,33310,33325,9
08/05/2008,09:56:00,33330,33335,33325,33335,24
08/05/2008,09:57:00,33335,33335,33330,33330,14
08/05/2008,09:58:00,33330,33340,33330,33340,18
08/05/2008,09:59:00,33340,33365,33340,33355,43
08/05/2008,10:00:00,33360,33365,33345,33345,28
08/05/2008,10:01:00,33345,33345,33345,33345,4
08/05/2008,10:02:00,33355,33385,33350,33380,91
08/05/2008,10:03:00,33375,33390,33375,33380,55
08/05/2008,10:04:00,33380,33420,33380,33415,125
08/05/2008,10:05:00,33420,33430,33415,33420,91
08/05/2008,10:06:00,33420,33420,33405,33405,46
08/05/2008,10:07:00,33405,33415,33400,33405,26
08/05/2008,10:08:00,33410,33440,33400,33430,69
08/05/2008,10:09:00,33430,33430,33420,33425,27
08/05/2008,10:10:00,33420,33425,33420,33425,12
08/05/2008,10:11:00,33420,33420,33405,33420,40
08/05/2008,10:12:00,33415,33420,33415,33415,6
08/05/2008,10:13:00,33420,33420,33415,33415,8
08/05/2008,10:14:00,33415,33415,33410,33415,10
08/05/2008,10:15:00,33410,33420,33410,33415,16
08/05/2008,10:16:00,33410,33415,33390,33390,35
08/05/2008,10:17:00,33395,33395,33390,33395,24
08/05/2008,10:18:00,33400,33400,33390,33390,13
08/05/2008,10:19:00,33390,33405,33390,33400,12
08/05/2008,10:20:00,33400,33400,33395,33395,8
08/05/2008,10:21:00,33400,33400,33390,33400,8
08/05/2008,10:22:00,33395,33410,33395,33400,36
08/05/2008,10:23:00,33405,33410,33400,33405,12
08/05/2008,10:24:00,33400,33405,33400,33405,7
08/05/2008,10:25:00,33400,33400,33400,33400,3
08/05/2008,10:26:00,33400,33405,33395,33395,26
08/05/2008,10:27:00,33395,33395,33395,33395,5
08/05/2008,10:28:00,33395,33395,33395,33395,1
08/05/2008,10:29:00,33400,33400,33400,33400,10
08/05/2008,10:30:00,33395,33395,33385,33390,34
08/05/2008,10:31:00,33390,33390,33385,33385,4
08/05/2008,10:32:00,33385,33390,33375,33375,30
08/05/2008,10:33:00,33380,33380,33360,33360,23
08/05/2008,10:34:00,33360,33365,33355,33365,5
08/05/2008,10:35:00,33370,33375,33360,33365,24
08/05/2008,10:36:00,33360,33365,33355,33365,17
08/05/2008,10:37:00,33370,33370,33370,33370,8
08/05/2008,10:38:00,33375,33375,33370,33375,8
08/05/2008,10:39:00,33380,33380,33360,33360,36
08/05/2008,10:40:00,33360,33375,33360,33370,15
08/05/2008,10:41:00,33370,33375,33365,33375,9
08/05/2008,10:42:00,33375,33375,33370,33375,11
08/05/2008,10:43:00,33375,33390,33375,33390,23
08/05/2008,10:44:00,33385,33395,33385,33395,5
08/05/2008,10:45:00,33400,33405,33395,33395,14
08/05/2008,10:46:00,33395,33395,33380,33385,26
08/05/2008,10:47:00,33385,33395,33380,33390,22
08/05/2008,10:48:00,33390,33400,33370,33370,26
08/05/2008,10:49:00,33375,33380,33370,33380,8
08/05/2008,10:50:00,33385,33385,33375,33375,4
08/05/2008,10:51:00,33385,33390,33380,33390,15
08/05/2008,10:52:00,33390,33390,33385,33385,3
08/05/2008,10:53:00,33390,33400,33390,33400,7
08/05/2008,10:54:00,33395,33395,33395,33395,1
08/05/2008,10:55:00,33395,33400,33395,33400,15
08/05/2008,10:56:00,33395,33395,33395,33395,6
08/05/2008,10:57:00,33395,33395,33385,33390,18
08/05/2008,10:58:00,33390,33390,33390,33390,10
08/05/2008,10:59:00,33390,33395,33390,33390,4
08/05/2008,11:00:00,33400,33400,33400,33400,3
08/05/2008,11:01:00,33390,33395,33390,33395,9
08/05/2008,11:02:00,33400,33420,33400,33415,48
08/05/2008,11:03:00,33415,33415,33410,33415,15
08/05/2008,11:04:00,33420,33420,33415,33420,22
08/05/2008,11:05:00,33420,33430,33420,33425,22
08/05/2008,11:06:00,33425,33430,33420,33430,14
08/05/2008,11:07:00,33425,33425,33420,33420,12
08/05/2008,11:08:00,33420,33450,33420,33445,52
08/05/2008,11:09:00,33440,33445,33435,33440,16
08/05/2008,11:10:00,33435,33435,33415,33420,50
08/05/2008,11:11:00,33415,33415,33410,33410,29
08/05/2008,11:12:00,33410,33410,33410,33410,3
08/05/2008,11:13:00,33415,33415,33415,33415,4
08/05/2008,11:14:00,33420,33420,33420,33420,9
08/05/2008,11:15:00,33420,33425,33420,33420,21
08/05/2008,11:16:00,33420,33420,33420,33420,6
08/05/2008,11:17:00,33415,33420,33415,33420,4
08/05/2008,11:18:00,33425,33430,33425,33430,5
08/05/2008,11:19:00,33425,33430,33425,33430,16
08/05/2008,11:20:00,33430,33430,33420,33420,13
08/05/2008,11:21:00,33420,33420,33415,33415,14
08/05/2008,11:23:00,33410,33410,33400,33410,14
08/05/2008,11:24:00,33410,33410,33410,33410,1
08/05/2008,11:25:00,33415,33435,33415,33435,22
08/05/2008,11:26:00,33435,33440,33425,33430,24
08/05/2008,11:27:00,33425,33430,33425,33430,3
08/05/2008,11:28:00,33430,33430,33430,33430,5
08/05/2008,11:29:00,33435,33450,33435,33440,36
08/05/2008,11:30:00,33440,33450,33440,33440,19
08/05/2008,11:31:00,33440,33470,33440,33460,88
08/05/2008,11:32:00,33460,33470,33460,33465,22
08/05/2008,11:33:00,33465,33470,33455,33460,24
08/05/2008,11:34:00,33455,33465,33450,33455,14
08/05/2008,11:35:00,33460,33460,33455,33455,14
08/05/2008,11:36:00,33460,33460,33450,33450,8
08/05/2008,11:37:00,33455,33460,33450,33450,10
08/05/2008,11:38:00,33450,33455,33445,33445,23
08/05/2008,11:39:00,33450,33450,33450,33450,2
08/05/2008,11:40:00,33450,33455,33450,33450,4
08/05/2008,11:41:00,33455,33455,33440,33440,18
08/05/2008,11:42:00,33440,33440,33425,33425,14
08/05/2008,11:43:00,33425,33425,33425,33425,5
08/05/2008,11:44:00,33425,33425,33420,33420,6
08/05/2008,11:45:00,33420,33420,33420,33420,2
08/05/2008,11:47:00,33420,33430,33420,33425,14
08/05/2008,11:48:00,33420,33420,33420,33420,7
08/05/2008,11:49:00,33420,33420,33400,33400,25
08/05/2008,11:50:00,33410,33415,33410,33415,3
08/05/2008,11:51:00,33415,33415,33415,33415,2
08/05/2008,11:52:00,33420,33420,33420,33420,7
08/05/2008,11:53:00,33420,33420,33420,33420,7
08/05/2008,11:54:00,33420,33420,33410,33410,18
08/05/2008,11:55:00,33415,33415,33410,33410,5
08/05/2008,11:56:00,33415,33415,33415,33415,3
08/05/2008,11:57:00,33410,33415,33410,33415,4
08/05/2008,11:58:00,33420,33425,33420,33420,7
08/05/2008,11:59:00,33420,33435,33420,33430,10
08/05/2008,12:00:00,33425,33435,33425,33430,6
08/05/2008,12:01:00,33430,33440,33430,33435,13
08/05/2008,12:02:00,33440,33440,33420,33420,4
08/05/2008,12:03:00,33420,33420,33420,33420,1
08/05/2008,12:04:00,33415,33415,33410,33410,8
08/05/2008,12:05:00,33415,33415,33415,33415,2
08/05/2008,12:06:00,33405,33410,33395,33395,23
08/05/2008,12:07:00,33400,33400,33400,33400,6
08/05/2008,12:08:00,33405,33405,33405,33405,3
08/05/2008,12:09:00,33410,33420,33410,33420,8
08/05/2008,12:10:00,33415,33415,33415,33415,1
08/05/2008,12:11:00,33420,33435,33420,33425,13
08/05/2008,12:12:00,33420,33420,33420,33420,2
08/05/2008,12:13:00,33420,33420,33410,33410,6
08/05/2008,12:14:00,33415,33415,33410,33415,3
08/05/2008,12:15:00,33420,33420,33415,33415,10
08/05/2008,12:16:00,33420,33420,33420,33420,4
08/05/2008,12:18:00,33415,33415,33415,33415,5
08/05/2008,12:19:00,33415,33420,33415,33415,3
08/05/2008,12:20:00,33415,33415,33415,33415,1
08/05/2008,12:21:00,33415,33415,33410,33410,5
08/05/2008,12:22:00,33415,33415,33410,33415,7
08/05/2008,12:23:00,33420,33425,33415,33420,6
08/05/2008,12:24:00,33420,33420,33420,33420,3
08/05/2008,12:25:00,33415,33425,33415,33425,15
08/05/2008,12:26:00,33430,33430,33430,33430,8
08/05/2008,12:27:00,33430,33430,33430,33430,1
08/05/2008,12:28:00,33425,33425,33420,33420,7
08/05/2008,12:29:00,33420,33420,33420,33420,1
08/05/2008,12:30:00,33415,33420,33415,33420,3
08/05/2008,12:31:00,33425,33425,33420,33420,9
08/05/2008,12:32:00,33415,33415,33410,33410,5
08/05/2008,12:33:00,33410,33420,33410,33415,3
08/05/2008,12:35:00,33415,33415,33415,33415,1
08/05/2008,12:36:00,33410,33425,33410,33425,20
08/05/2008,12:37:00,33420,33420,33420,33420,1
08/05/2008,12:38:00,33420,33425,33420,33425,2
08/05/2008,12:39:00,33420,33420,33420,33420,1
08/05/2008,12:40:00,33420,33420,33420,33420,2
08/05/2008,12:42:00,33420,33420,33415,33415,5
08/05/2008,12:43:00,33415,33420,33415,33415,4
08/05/2008,12:44:00,33420,33420,33415,33415,21
08/05/2008,12:45:00,33415,33420,33415,33420,40
08/05/2008,12:46:00,33420,33425,33415,33420,10
08/05/2008,12:47:00,33425,33430,33425,33425,4
08/05/2008,12:48:00,33430,33430,33415,33420,4
08/05/2008,12:50:00,33420,33420,33420,33420,4
08/05/2008,12:51:00,33420,33420,33420,33420,2
08/05/2008,12:52:00,33425,33425,33425,33425,2
08/05/2008,12:53:00,33425,33430,33425,33430,5
08/05/2008,12:54:00,33425,33425,33420,33420,9
08/05/2008,12:55:00,33430,33430,33415,33415,10
08/05/2008,12:56:00,33420,33420,33420,33420,3
08/05/2008,12:57:00,33415,33420,33410,33410,14
08/05/2008,12:58:00,33415,33415,33410,33410,36
08/05/2008,12:59:00,33405,33410,33405,33410,8
08/05/2008,13:00:00,33405,33405,33375,33380,56
08/05/2008,13:01:00,33380,33400,33375,33395,28
08/05/2008,13:02:00,33400,33400,33385,33385,16
08/05/2008,13:03:00,33395,33400,33395,33400,14
08/05/2008,13:04:00,33400,33400,33395,33395,2
08/05/2008,13:05:00,33395,33410,33395,33400,7
08/05/2008,13:06:00,33395,33395,33385,33385,17
08/05/2008,13:07:00,33390,33390,33385,33385,8
08/05/2008,13:08:00,33390,33395,33390,33395,4
08/05/2008,13:09:00,33395,33400,33395,33400,3
08/05/2008,13:10:00,33400,33400,33390,33390,6
08/05/2008,13:12:00,33390,33390,33390,33390,1
08/05/2008,13:13:00,33390,33390,33390,33390,3
08/05/2008,13:14:00,33390,33395,33390,33395,3
08/05/2008,13:15:00,33395,33395,33385,33385,8
08/05/2008,13:16:00,33390,33390,33385,33385,5
08/05/2008,13:17:00,33380,33395,33380,33395,5
08/05/2008,13:18:00,33390,33410,33390,33405,16
08/05/2008,13:19:00,33400,33400,33400,33400,2
08/05/2008,13:20:00,33400,33405,33400,33405,5
08/05/2008,13:21:00,33400,33400,33400,33400,3
08/05/2008,13:22:00,33405,33415,33405,33415,9
08/05/2008,13:23:00,33415,33415,33410,33410,2
08/05/2008,13:24:00,33420,33425,33415,33420,18
08/05/2008,13:25:00,33415,33415,33400,33400,24
08/05/2008,13:26:00,33410,33415,33410,33415,3
08/05/2008,13:27:00,33410,33410,33410,33410,4
08/05/2008,13:29:00,33410,33410,33410,33410,2
08/05/2008,13:30:00,33410,33410,33410,33410,5
08/05/2008,13:31:00,33415,33415,33410,33410,7
08/05/2008,13:33:00,33410,33410,33410,33410,2
08/05/2008,13:34:00,33410,33410,33410,33410,1
08/05/2008,13:35:00,33405,33410,33405,33410,9
08/05/2008,13:36:00,33410,33410,33405,33405,9
08/05/2008,13:37:00,33405,33410,33405,33410,8
08/05/2008,13:38:00,33415,33415,33415,33415,1
08/05/2008,13:41:00,33420,33425,33420,33425,6
08/05/2008,13:42:00,33420,33425,33420,33425,7
08/05/2008,13:43:00,33425,33425,33420,33420,5
08/05/2008,13:44:00,33425,33435,33425,33430,10
08/05/2008,13:45:00,33430,33440,33430,33435,12
08/05/2008,13:46:00,33435,33480,33435,33465,113
08/05/2008,13:47:00,33470,33475,33455,33455,32
08/05/2008,13:48:00,33455,33465,33455,33460,18
08/05/2008,13:49:00,33460,33460,33460,33460,1
08/05/2008,13:50:00,33465,33465,33465,33465,2
08/05/2008,13:51:00,33460,33465,33455,33460,7
08/05/2008,13:52:00,33465,33465,33455,33455,3
08/05/2008,13:53:00,33455,33460,33450,33455,8
08/05/2008,13:54:00,33455,33460,33455,33455,3
08/05/2008,13:55:00,33460,33460,33455,33460,6
08/05/2008,13:56:00,33460,33460,33455,33455,6
08/05/2008,13:57:00,33455,33455,33455,33455,1
08/05/2008,13:58:00,33455,33460,33455,33455,5
08/05/2008,13:59:00,33450,33455,33440,33445,14
08/05/2008,14:00:00,33440,33440,33430,33435,18
08/05/2008,14:01:00,33445,33445,33440,33440,7
08/05/2008,14:02:00,33445,33445,33445,33445,2
08/05/2008,14:03:00,33445,33445,33440,33440,5
08/05/2008,14:04:00,33445,33450,33445,33450,6
08/05/2008,14:05:00,33450,33450,33445,33450,36
08/05/2008,14:06:00,33450,33450,33420,33430,24
08/05/2008,14:07:00,33435,33435,33435,33435,3
08/05/2008,14:09:00,33435,33435,33435,33435,1
08/05/2008,14:10:00,33435,33440,33435,33440,9
08/05/2008,14:11:00,33440,33440,33435,33435,15
08/05/2008,14:12:00,33435,33435,33435,33435,2
08/05/2008,14:13:00,33440,33465,33440,33460,19
08/05/2008,14:14:00,33455,33455,33455,33455,2
08/05/2008,14:15:00,33455,33455,33445,33445,31
08/05/2008,14:16:00,33455,33455,33455,33455,4
08/05/2008,14:17:00,33455,33455,33450,33455,6
08/05/2008,14:18:00,33450,33450,33445,33450,5
08/05/2008,14:19:00,33450,33455,33450,33455,2
08/05/2008,14:20:00,33455,33455,33455,33455,1
08/05/2008,14:21:00,33455,33460,33455,33460,5
08/05/2008,14:22:00,33460,33465,33455,33455,16
08/05/2008,14:23:00,33455,33455,33450,33450,8
08/05/2008,14:24:00,33450,33450,33440,33440,10
08/05/2008,14:25:00,33445,33450,33445,33450,3
08/05/2008,14:26:00,33450,33455,33450,33455,3
08/05/2008,14:27:00,33450,33450,33450,33450,7
08/05/2008,14:28:00,33445,33455,33445,33455,11
08/05/2008,14:29:00,33460,33460,33450,33450,6
08/05/2008,14:30:00,33460,33495,33460,33460,119
08/05/2008,14:31:00,33460,33480,33445,33450,94
08/05/2008,14:32:00,33450,33455,33445,33445,15
08/05/2008,14:33:00,33440,33440,33415,33435,40
08/05/2008,14:34:00,33430,33440,33425,33440,16
08/05/2008,14:35:00,33435,33460,33435,33460,26
08/05/2008,14:36:00,33455,33455,33455,33455,3
08/05/2008,14:37:00,33445,33445,33445,33445,3
08/05/2008,14:38:00,33440,33440,33435,33435,8
08/05/2008,14:39:00,33430,33430,33430,33430,5
08/05/2008,14:40:00,33430,33430,33395,33395,62
08/05/2008,14:41:00,33395,33405,33380,33400,63
08/05/2008,14:42:00,33395,33410,33370,33375,43
08/05/2008,14:43:00,33375,33390,33370,33390,33
08/05/2008,14:44:00,33385,33385,33370,33375,21
08/05/2008,14:45:00,33380,33390,33365,33380,82
08/05/2008,14:46:00,33380,33385,33375,33375,18
08/05/2008,14:47:00,33385,33385,33365,33365,30
08/05/2008,14:48:00,33370,33375,33370,33370,10
08/05/2008,14:49:00,33370,33370,33350,33365,44
08/05/2008,14:50:00,33370,33370,33355,33360,11
08/05/2008,14:51:00,33360,33365,33355,33365,6
08/05/2008,14:52:00,33360,33365,33360,33365,6
08/05/2008,14:53:00,33370,33370,33365,33365,13
08/05/2008,14:54:00,33375,33375,33370,33370,6
08/05/2008,14:55:00,33375,33375,33370,33370,6
08/05/2008,14:56:00,33365,33370,33360,33365,8
08/05/2008,14:57:00,33365,33370,33360,33370,4
08/05/2008,14:58:00,33360,33360,33340,33345,55
08/05/2008,14:59:00,33345,33345,33335,33345,26
08/05/2008,15:00:00,33345,33345,33335,33345,25
08/05/2008,15:01:00,33340,33345,33335,33345,35
08/05/2008,15:02:00,33340,33350,33340,33340,34
08/05/2008,15:03:00,33340,33340,33300,33305,177
08/05/2008,15:04:00,33315,33320,33300,33305,60
08/05/2008,15:05:00,33310,33310,33295,33305,59
08/05/2008,15:06:00,33300,33305,33300,33305,6
08/05/2008,15:07:00,33310,33310,33305,33310,8
08/05/2008,15:08:00,33310,33320,33305,33310,30
08/05/2008,15:09:00,33310,33310,33270,33270,66
08/05/2008,15:10:00,33270,33275,33260,33260,79
08/05/2008,15:11:00,33260,33270,33260,33270,41
08/05/2008,15:12:00,33275,33275,33265,33275,30
08/05/2008,15:13:00,33275,33280,33265,33275,26
08/05/2008,15:14:00,33275,33280,33265,33265,21
08/05/2008,15:15:00,33265,33275,33260,33275,16
08/05/2008,15:16:00,33275,33275,33270,33275,11
08/05/2008,15:17:00,33270,33275,33265,33265,16
08/05/2008,15:18:00,33260,33265,33255,33265,17
08/05/2008,15:19:00,33265,33280,33260,33275,46
08/05/2008,15:20:00,33275,33275,33270,33270,7
08/05/2008,15:21:00,33270,33270,33260,33265,10
08/05/2008,15:22:00,33260,33270,33260,33270,13
08/05/2008,15:23:00,33270,33290,33270,33290,48
08/05/2008,15:24:00,33290,33305,33285,33290,75
08/05/2008,15:25:00,33285,33285,33265,33275,44
08/05/2008,15:26:00,33270,33285,33270,33280,20
08/05/2008,15:27:00,33275,33280,33265,33265,37
08/05/2008,15:28:00,33265,33280,33260,33270,41
08/05/2008,15:29:00,33275,33275,33255,33255,50
08/05/2008,15:30:00,33260,33270,33260,33265,30
08/05/2008,15:31:00,33270,33270,33245,33250,68
08/05/2008,15:32:00,33255,33270,33250,33265,23
08/05/2008,15:33:00,33265,33265,33230,33230,44
08/05/2008,15:34:00,33235,33250,33235,33235,31
08/05/2008,15:35:00,33235,33235,33215,33215,80
08/05/2008,15:36:00,33210,33215,33195,33200,169
08/05/2008,15:37:00,33200,33205,33190,33200,93
08/05/2008,15:38:00,33200,33215,33195,33210,75
08/05/2008,15:39:00,33210,33215,33205,33205,38
08/05/2008,15:40:00,33200,33220,33190,33210,60
08/05/2008,15:41:00,33220,33225,33215,33225,39
08/05/2008,15:42:00,33225,33230,33220,33225,61
08/05/2008,15:43:00,33225,33225,33220,33220,25
08/05/2008,15:44:00,33225,33245,33225,33245,30
08/05/2008,15:45:00,33235,33240,33220,33235,46
08/05/2008,15:46:00,33230,33230,33220,33230,8
08/05/2008,15:47:00,33230,33245,33225,33240,30
08/05/2008,15:48:00,33240,33245,33230,33245,12
08/05/2008,15:49:00,33250,33275,33250,33275,176
08/05/2008,15:50:00,33275,33280,33265,33275,50
08/05/2008,15:51:00,33275,33285,33270,33285,29
08/05/2008,15:52:00,33285,33290,33275,33280,46
08/05/2008,15:53:00,33280,33295,33275,33290,43
08/05/2008,15:54:00,33295,33300,33295,33300,23
08/05/2008,15:55:00,33305,33305,33285,33290,21
08/05/2008,15:56:00,33285,33295,33275,33280,50
08/05/2008,15:57:00,33280,33285,33275,33280,23
08/05/2008,15:58:00,33275,33275,33260,33265,28
08/05/2008,15:59:00,33260,33260,33255,33260,34
08/05/2008,16:00:00,33260,33260,33240,33245,26
08/05/2008,16:01:00,33240,33255,33235,33250,33
08/05/2008,16:02:00,33245,33245,33220,33235,49
08/05/2008,16:03:00,33235,33255,33235,33240,41
08/05/2008,16:04:00,33245,33260,33240,33240,63
08/05/2008,16:05:00,33235,33240,33210,33210,37
08/05/2008,16:06:00,33220,33250,33210,33240,84
08/05/2008,16:07:00,33230,33245,33225,33245,13
08/05/2008,16:08:00,33250,33275,33245,33270,65
08/05/2008,16:09:00,33265,33285,33255,33260,42
08/05/2008,16:10:00,33260,33260,33250,33250,26
08/05/2008,16:11:00,33245,33245,33225,33235,70
08/05/2008,16:12:00,33240,33265,33240,33265,37
08/05/2008,16:13:00,33270,33270,33255,33260,36
08/05/2008,16:14:00,33260,33265,33245,33250,69
08/05/2008,16:15:00,33255,33260,33250,33250,24
08/05/2008,16:16:00,33245,33245,33225,33235,37
08/05/2008,16:17:00,33235,33240,33210,33215,37
08/05/2008,16:18:00,33215,33225,33205,33220,23
08/05/2008,16:19:00,33220,33220,33205,33205,35
08/05/2008,16:20:00,33200,33200,33170,33175,220
08/05/2008,16:21:00,33175,33175,33155,33175,63
08/05/2008,16:22:00,33165,33175,33165,33170,36
08/05/2008,16:23:00,33180,33185,33170,33175,87
08/05/2008,16:24:00,33170,33185,33160,33185,58
08/05/2008,16:25:00,33185,33190,33175,33180,36
08/05/2008,16:26:00,33175,33190,33175,33190,16
08/05/2008,16:27:00,33190,33200,33185,33190,35
08/05/2008,16:28:00,33190,33225,33190,33210,55
08/05/2008,16:29:00,33215,33225,33210,33225,30
08/05/2008,16:30:00,33225,33230,33220,33230,17
08/05/2008,16:31:00,33230,33230,33210,33215,22
08/05/2008,16:32:00,33210,33220,33205,33205,34
08/05/2008,16:33:00,33200,33210,33190,33210,17
08/05/2008,16:34:00,33210,33210,33195,33195,22
08/05/2008,16:35:00,33195,33195,33185,33185,12
08/05/2008,16:36:00,33185,33190,33180,33190,59
08/05/2008,16:37:00,33185,33190,33140,33145,111
08/05/2008,16:38:00,33145,33150,33125,33130,107
08/05/2008,16:39:00,33130,33140,33115,33115,108
08/05/2008,16:40:00,33120,33140,33115,33140,66
08/05/2008,16:41:00,33135,33140,33130,33140,25
08/05/2008,16:42:00,33140,33140,33120,33120,35
08/05/2008,16:43:00,33115,33115,33075,33080,142
08/05/2008,16:44:00,33080,33080,33045,33065,176
08/05/2008,16:45:00,33060,33075,33055,33060,72
08/05/2008,16:46:00,33055,33080,33055,33075,81
08/05/2008,16:47:00,33075,33075,33060,33065,26
08/05/2008,16:48:00,33055,33065,33030,33050,139
08/05/2008,16:49:00,33050,33055,33035,33045,47
08/05/2008,16:50:00,33040,33060,33035,33040,68
08/05/2008,16:51:00,33050,33065,33050,33065,28
08/05/2008,16:52:00,33065,33065,33045,33055,24
08/05/2008,16:53:00,33055,33055,33020,33025,53
08/05/2008,16:54:00,33025,33025,33000,33005,87
08/05/2008,16:55:00,33005,33015,33000,33005,105
08/05/2008,16:56:00,33010,33025,33010,33020,92
08/05/2008,16:57:00,33020,33035,33020,33035,48
08/05/2008,16:58:00,33035,33055,33035,33045,47
08/05/2008,16:59:00,33045,33055,33035,33050,55
08/05/2008,17:00:00,33050,33060,33045,33060,57
08/05/2008,17:01:00,33060,33060,33045,33055,95
08/05/2008,17:02:00,33055,33070,33040,33065,48
08/05/2008,17:03:00,33065,33075,33065,33065,18
08/05/2008,17:04:00,33065,33070,33060,33070,22
08/05/2008,17:05:00,33065,33090,33065,33085,42
08/05/2008,17:06:00,33090,33095,33080,33085,46
08/05/2008,17:07:00,33090,33100,33090,33100,32
08/05/2008,17:08:00,33100,33130,33100,33125,92
08/05/2008,17:09:00,33130,33155,33120,33150,108
08/05/2008,17:10:00,33145,33145,33115,33120,61
08/05/2008,17:11:00,33120,33145,33120,33130,50
08/05/2008,17:12:00,33130,33135,33125,33130,37
08/05/2008,17:13:00,33130,33140,33130,33135,53
08/05/2008,17:14:00,33135,33145,33130,33145,15
08/05/2008,17:15:00,33145,33170,33130,33160,70
08/05/2008,17:16:00,33160,33160,33150,33150,28
08/05/2008,17:17:00,33150,33150,33140,33140,21
08/05/2008,17:18:00,33135,33140,33135,33140,34
08/05/2008,17:19:00,33135,33150,33135,33150,34
08/05/2008,17:20:00,33145,33165,33145,33150,58
08/05/2008,17:21:00,33150,33185,33150,33180,59
08/05/2008,17:22:00,33185,33190,33165,33185,44
08/05/2008,17:23:00,33185,33185,33170,33170,68
08/05/2008,17:24:00,33175,33190,33165,33190,52
08/05/2008,17:25:00,33190,33195,33170,33190,65
08/05/2008,17:26:00,33185,33195,33165,33175,57
08/05/2008,17:27:00,33175,33185,33170,33175,40
08/05/2008,17:28:00,33175,33200,33175,33195,70
08/05/2008,17:29:00,33200,33220,33190,33220,90
08/05/2008,17:30:00,33215,33220,33205,33215,105
08/05/2008,17:31:00,33215,33245,33215,33245,43
08/05/2008,17:32:00,33245,33260,33245,33260,33
08/05/2008,17:33:00,33260,33280,33260,33270,21
08/05/2008,17:34:00,33275,33285,33265,33275,44
08/05/2008,17:35:00,33270,33300,33270,33300,55
08/05/2008,17:36:00,33295,33300,33290,33295,39
08/05/2008,17:37:00,33295,33305,33295,33305,28
08/05/2008,17:38:00,33305,33310,33300,33305,37
08/05/2008,17:39:00,33310,33320,33295,33305,74