DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/05/2008,17:14:00,32865,32865,32845,32845,21
09/05/2008,17:15:00,32845,32845,32830,32835,54
09/05/2008,17:16:00,32835,32845,32830,32840,28
09/05/2008,17:17:00,32845,32855,32840,32845,11
09/05/2008,17:18:00,32850,32860,32850,32860,15
09/05/2008,17:19:00,32860,32865,32860,32860,16
09/05/2008,17:20:00,32855,32865,32840,32850,47
09/05/2008,17:21:00,32855,32860,32850,32850,14
09/05/2008,17:22:00,32855,32855,32845,32850,19
09/05/2008,17:23:00,32845,32850,32835,32845,14
09/05/2008,17:24:00,32840,32845,32835,32845,25
09/05/2008,17:25:00,32850,32860,32835,32860,45
09/05/2008,17:26:00,32855,32860,32850,32860,14
09/05/2008,17:27:00,32860,32865,32855,32860,45
09/05/2008,17:28:00,32865,32880,32865,32880,35
09/05/2008,17:29:00,32875,32880,32855,32860,92
09/05/2008,17:30:00,32865,32880,32855,32865,37
09/05/2008,17:31:00,32870,32870,32855,32855,45
09/05/2008,17:32:00,32850,32855,32845,32850,32
09/05/2008,17:33:00,32850,32850,32835,32835,22
09/05/2008,17:34:00,32835,32850,32835,32850,24
09/05/2008,17:35:00,32850,32850,32845,32845,10
09/05/2008,17:36:00,32845,32850,32835,32835,15
09/05/2008,17:37:00,32835,32840,32830,32840,27
09/05/2008,17:38:00,32840,32845,32835,32840,37
09/05/2008,17:39:00,32840,32855,32840,32845,52
12/05/2008,09:00:00,32920,32960,32875,32955,98
12/05/2008,09:01:00,32960,32980,32955,32980,102
12/05/2008,09:02:00,32985,32995,32975,32980,109
12/05/2008,09:03:00,32980,33005,32980,32995,92
12/05/2008,09:04:00,33000,33025,33000,33005,85
12/05/2008,09:05:00,33005,33010,32990,33010,96
12/05/2008,09:06:00,33010,33035,33005,33035,91
12/05/2008,09:07:00,33035,33045,33030,33035,54
12/05/2008,09:08:00,33035,33035,33020,33020,61
12/05/2008,09:09:00,33025,33035,33020,33020,34
12/05/2008,09:10:00,33015,33030,33015,33020,37
12/05/2008,09:11:00,33015,33020,33010,33010,8
12/05/2008,09:12:00,33010,33015,33000,33010,30
12/05/2008,09:13:00,33015,33020,33010,33015,19
12/05/2008,09:14:00,33015,33020,33005,33020,11
12/05/2008,09:15:00,33020,33025,33010,33010,14
12/05/2008,09:16:00,33010,33015,32995,32995,33
12/05/2008,09:17:00,32995,32995,32985,32985,32
12/05/2008,09:18:00,32985,32990,32975,32975,29
12/05/2008,09:19:00,32970,32975,32965,32970,27
12/05/2008,09:20:00,32970,32970,32955,32960,34
12/05/2008,09:21:00,32960,32960,32950,32950,27
12/05/2008,09:22:00,32950,32950,32935,32935,42
12/05/2008,09:23:00,32940,32940,32915,32920,52
12/05/2008,09:24:00,32920,32935,32920,32925,32
12/05/2008,09:25:00,32925,32940,32925,32930,23
12/05/2008,09:26:00,32930,32930,32905,32905,55
12/05/2008,09:27:00,32900,32900,32890,32890,22
12/05/2008,09:28:00,32895,32900,32890,32890,15
12/05/2008,09:29:00,32890,32900,32890,32900,18
12/05/2008,09:30:00,32900,32905,32890,32890,28
12/05/2008,09:31:00,32890,32895,32885,32895,20
12/05/2008,09:32:00,32895,32910,32895,32910,49
12/05/2008,09:33:00,32910,32910,32895,32895,23
12/05/2008,09:34:00,32890,32895,32890,32895,16
12/05/2008,09:35:00,32895,32895,32885,32890,19
12/05/2008,09:36:00,32895,32895,32890,32890,4
12/05/2008,09:37:00,32890,32905,32890,32900,20
12/05/2008,09:38:00,32905,32925,32905,32910,42
12/05/2008,09:39:00,32905,32915,32900,32915,19
12/05/2008,09:40:00,32920,32925,32920,32920,14
12/05/2008,09:41:00,32920,32920,32910,32915,10
12/05/2008,09:42:00,32915,32915,32900,32910,66
12/05/2008,09:43:00,32905,32920,32905,32910,39
12/05/2008,09:44:00,32910,32915,32900,32910,26
12/05/2008,09:45:00,32910,32935,32910,32930,50
12/05/2008,09:46:00,32925,32925,32915,32920,24
12/05/2008,09:47:00,32920,32965,32915,32965,83
12/05/2008,09:48:00,32960,32985,32960,32980,56
12/05/2008,09:49:00,32980,32985,32970,32980,89
12/05/2008,09:50:00,32985,32990,32975,32975,42
12/05/2008,09:51:00,32975,32975,32970,32970,17
12/05/2008,09:52:00,32970,32975,32965,32965,28
12/05/2008,09:53:00,32960,32960,32955,32960,21
12/05/2008,09:54:00,32960,32960,32955,32955,6
12/05/2008,09:55:00,32955,32955,32935,32950,38
12/05/2008,09:56:00,32950,32955,32950,32955,12
12/05/2008,09:57:00,32950,32960,32950,32960,14
12/05/2008,09:58:00,32960,32965,32955,32955,44
12/05/2008,09:59:00,32950,32950,32950,32950,6
12/05/2008,10:00:00,32955,32955,32945,32950,24
12/05/2008,10:02:00,32950,32950,32950,32950,3
12/05/2008,10:03:00,32955,32965,32955,32955,7
12/05/2008,10:04:00,32955,32955,32950,32955,9
12/05/2008,10:05:00,32950,32960,32940,32960,18
12/05/2008,10:06:00,32955,32955,32945,32955,6
12/05/2008,10:07:00,32960,32960,32960,32960,1
12/05/2008,10:08:00,32955,32965,32955,32960,10
12/05/2008,10:09:00,32960,32960,32950,32955,15
12/05/2008,10:10:00,32955,32970,32950,32970,29
12/05/2008,10:11:00,32970,32970,32960,32965,21
12/05/2008,10:12:00,32965,32970,32960,32965,10
12/05/2008,10:13:00,32965,32965,32965,32965,9
12/05/2008,10:14:00,32965,32965,32940,32960,18
12/05/2008,10:15:00,32960,32960,32950,32960,10
12/05/2008,10:16:00,32960,32960,32955,32960,6
12/05/2008,10:17:00,32955,32955,32945,32950,59
12/05/2008,10:18:00,32955,32970,32950,32960,19
12/05/2008,10:19:00,32965,32970,32960,32960,14
12/05/2008,10:20:00,32965,32970,32960,32960,10
12/05/2008,10:21:00,32960,32970,32960,32970,10
12/05/2008,10:22:00,32975,32985,32975,32985,40
12/05/2008,10:23:00,32985,32985,32975,32985,14
12/05/2008,10:24:00,32975,32975,32960,32970,29
12/05/2008,10:25:00,32965,32970,32965,32970,5
12/05/2008,10:26:00,32965,32970,32965,32970,7
12/05/2008,10:27:00,32965,32980,32965,32980,14
12/05/2008,10:28:00,32980,32985,32975,32980,10
12/05/2008,10:29:00,32980,32980,32975,32975,8
12/05/2008,10:30:00,32970,32980,32970,32980,8
12/05/2008,10:31:00,32980,32990,32980,32990,16
12/05/2008,10:32:00,32990,32990,32980,32980,10
12/05/2008,10:33:00,32980,32980,32980,32980,11
12/05/2008,10:34:00,32980,32985,32980,32985,4
12/05/2008,10:35:00,32975,32980,32975,32980,4
12/05/2008,10:36:00,32980,32980,32980,32980,1
12/05/2008,10:38:00,32980,32980,32975,32975,4
12/05/2008,10:39:00,32970,32970,32960,32960,17
12/05/2008,10:40:00,32960,32975,32960,32975,13
12/05/2008,10:41:00,32975,32985,32975,32985,4
12/05/2008,10:42:00,32990,32990,32985,32985,4
12/05/2008,10:43:00,32985,32985,32980,32980,30
12/05/2008,10:44:00,32980,32980,32970,32970,21
12/05/2008,10:45:00,32975,32980,32975,32980,10
12/05/2008,10:46:00,32980,32985,32980,32985,19
12/05/2008,10:47:00,32975,32995,32975,32995,17
12/05/2008,10:48:00,32995,33005,32995,33005,58
12/05/2008,10:49:00,33010,33015,33010,33015,24
12/05/2008,10:50:00,33015,33035,33010,33030,61
12/05/2008,10:51:00,33030,33035,33015,33015,40
12/05/2008,10:52:00,33015,33025,33015,33015,13
12/05/2008,10:53:00,33015,33020,33015,33015,9
12/05/2008,10:54:00,33010,33015,33005,33015,9
12/05/2008,10:55:00,33010,33025,33010,33025,7
12/05/2008,10:56:00,33030,33030,33030,33030,2
12/05/2008,10:57:00,33025,33025,33020,33020,6
12/05/2008,10:58:00,33025,33035,33025,33035,6
12/05/2008,10:59:00,33035,33035,33030,33030,4
12/05/2008,11:00:00,33035,33035,33025,33030,10
12/05/2008,11:01:00,33025,33055,33025,33055,65
12/05/2008,11:02:00,33055,33065,33045,33060,48
12/05/2008,11:03:00,33060,33065,33060,33065,13
12/05/2008,11:04:00,33065,33070,33060,33070,25
12/05/2008,11:05:00,33075,33080,33075,33080,20
12/05/2008,11:06:00,33080,33080,33070,33070,24
12/05/2008,11:07:00,33070,33070,33065,33070,20
12/05/2008,11:08:00,33065,33070,33065,33065,7
12/05/2008,11:09:00,33060,33060,33055,33055,12
12/05/2008,11:10:00,33055,33055,33045,33050,47
12/05/2008,11:11:00,33050,33055,33050,33050,15
12/05/2008,11:12:00,33055,33060,33050,33055,19
12/05/2008,11:13:00,33055,33060,33050,33050,11
12/05/2008,11:14:00,33050,33050,33045,33045,43
12/05/2008,11:15:00,33045,33045,33035,33035,11
12/05/2008,11:16:00,33040,33050,33040,33050,23
12/05/2008,11:17:00,33045,33045,33045,33045,19
12/05/2008,11:18:00,33045,33050,33045,33045,14
12/05/2008,11:19:00,33040,33040,33040,33040,5
12/05/2008,11:20:00,33040,33040,33025,33030,57
12/05/2008,11:21:00,33025,33025,33020,33025,31
12/05/2008,11:22:00,33025,33025,33025,33025,9
12/05/2008,11:23:00,33025,33025,33025,33025,7
12/05/2008,11:24:00,33020,33020,33015,33015,15
12/05/2008,11:25:00,33015,33015,33010,33010,10
12/05/2008,11:26:00,33010,33010,33000,33005,24
12/05/2008,11:27:00,33005,33010,33005,33010,4
12/05/2008,11:28:00,33010,33010,33005,33010,5
12/05/2008,11:29:00,33010,33010,33005,33010,10
12/05/2008,11:30:00,33005,33010,33005,33010,16
12/05/2008,11:31:00,33015,33020,33015,33015,23
12/05/2008,11:32:00,33010,33015,33010,33015,4
12/05/2008,11:33:00,33015,33015,33015,33015,6
12/05/2008,11:35:00,33015,33015,32995,32995,21
12/05/2008,11:36:00,33000,33000,32990,32990,21
12/05/2008,11:37:00,32985,32985,32965,32970,71
12/05/2008,11:38:00,32970,32975,32960,32975,23
12/05/2008,11:39:00,32970,32980,32965,32975,10
12/05/2008,11:40:00,32970,32980,32965,32965,10
12/05/2008,11:41:00,32965,32970,32965,32965,9
12/05/2008,11:42:00,32965,32965,32960,32960,2
12/05/2008,11:43:00,32965,32965,32965,32965,1
12/05/2008,11:44:00,32965,32965,32965,32965,5
12/05/2008,11:45:00,32970,32975,32965,32975,5
12/05/2008,11:46:00,32970,32985,32970,32980,22
12/05/2008,11:47:00,32985,32990,32980,32990,4
12/05/2008,11:48:00,32985,32985,32980,32980,4
12/05/2008,11:49:00,32980,32985,32980,32985,3
12/05/2008,11:50:00,32985,32985,32980,32985,6
12/05/2008,11:51:00,32990,33000,32990,32995,15
12/05/2008,11:52:00,32995,33000,32995,33000,18
12/05/2008,11:53:00,32995,32995,32995,32995,5
12/05/2008,11:54:00,32990,32990,32990,32990,4
12/05/2008,11:55:00,32990,32990,32990,32990,1
12/05/2008,11:56:00,32990,32990,32980,32980,14
12/05/2008,11:57:00,32980,32980,32980,32980,5
12/05/2008,11:58:00,32980,32980,32980,32980,4
12/05/2008,11:59:00,32975,32975,32975,32975,3
12/05/2008,12:00:00,32970,32980,32970,32980,7
12/05/2008,12:01:00,32970,32970,32945,32955,47
12/05/2008,12:02:00,32960,32960,32955,32960,8
12/05/2008,12:03:00,32960,32960,32960,32960,2
12/05/2008,12:04:00,32965,32965,32955,32960,7
12/05/2008,12:05:00,32965,32965,32965,32965,1
12/05/2008,12:06:00,32965,32965,32965,32965,1
12/05/2008,12:07:00,32970,32970,32965,32965,3
12/05/2008,12:08:00,32965,32965,32960,32965,11
12/05/2008,12:09:00,32960,32965,32960,32965,6
12/05/2008,12:10:00,32960,32965,32960,32965,6
12/05/2008,12:11:00,32965,32965,32955,32955,7
12/05/2008,12:12:00,32955,32965,32955,32965,9
12/05/2008,12:13:00,32965,32965,32955,32955,8
12/05/2008,12:14:00,32960,32960,32955,32955,6
12/05/2008,12:15:00,32955,32960,32950,32950,57
12/05/2008,12:16:00,32950,32955,32945,32955,14
12/05/2008,12:17:00,32960,32965,32960,32965,5
12/05/2008,12:18:00,32965,32975,32965,32970,24
12/05/2008,12:19:00,32975,32975,32975,32975,21
12/05/2008,12:20:00,32970,32970,32970,32970,1
12/05/2008,12:21:00,32970,32970,32925,32930,93
12/05/2008,12:22:00,32935,32940,32920,32920,56
12/05/2008,12:23:00,32910,32920,32905,32915,51
12/05/2008,12:24:00,32920,32930,32915,32925,37
12/05/2008,12:25:00,32925,32935,32920,32935,11
12/05/2008,12:26:00,32940,32940,32935,32935,8
12/05/2008,12:27:00,32930,32930,32925,32930,8
12/05/2008,12:28:00,32930,32930,32930,32930,2
12/05/2008,12:29:00,32925,32935,32925,32930,10
12/05/2008,12:30:00,32925,32930,32925,32925,8
12/05/2008,12:31:00,32920,32920,32910,32915,21
12/05/2008,12:32:00,32910,32915,32905,32910,19
12/05/2008,12:33:00,32910,32910,32905,32910,17
12/05/2008,12:34:00,32915,32915,32905,32915,5
12/05/2008,12:35:00,32910,32915,32910,32910,9
12/05/2008,12:36:00,32905,32905,32890,32900,36
12/05/2008,12:37:00,32895,32900,32880,32890,45
12/05/2008,12:38:00,32890,32895,32890,32890,6
12/05/2008,12:39:00,32895,32905,32895,32905,13
12/05/2008,12:40:00,32900,32935,32900,32935,36
12/05/2008,12:41:00,32940,32945,32915,32915,36
12/05/2008,12:42:00,32915,32930,32915,32925,6
12/05/2008,12:43:00,32925,32930,32925,32930,4
12/05/2008,12:45:00,32920,32920,32915,32915,6
12/05/2008,12:47:00,32915,32915,32915,32915,4
12/05/2008,12:48:00,32915,32925,32915,32920,17
12/05/2008,12:50:00,32915,32915,32915,32915,1
12/05/2008,12:51:00,32915,32915,32910,32915,9
12/05/2008,12:52:00,32910,32910,32910,32910,6
12/05/2008,12:53:00,32910,32910,32910,32910,1
12/05/2008,12:54:00,32905,32905,32905,32905,5
12/05/2008,12:55:00,32910,32910,32910,32910,51
12/05/2008,12:56:00,32910,32910,32910,32910,4
12/05/2008,12:58:00,32910,32910,32910,32910,10
12/05/2008,12:59:00,32900,32900,32900,32900,1
12/05/2008,13:00:00,32895,32895,32890,32890,15
12/05/2008,13:01:00,32890,32900,32890,32900,29
12/05/2008,13:02:00,32910,32920,32910,32920,6
12/05/2008,13:03:00,32920,32920,32910,32915,22
12/05/2008,13:04:00,32905,32905,32900,32905,5
12/05/2008,13:05:00,32910,32910,32905,32905,4
12/05/2008,13:06:00,32905,32905,32900,32900,8
12/05/2008,13:08:00,32905,32905,32905,32905,1
12/05/2008,13:09:00,32900,32900,32900,32900,3
12/05/2008,13:10:00,32900,32900,32900,32900,1
12/05/2008,13:11:00,32890,32890,32890,32890,2
12/05/2008,13:12:00,32890,32890,32890,32890,3
12/05/2008,13:13:00,32890,32890,32890,32890,3
12/05/2008,13:15:00,32890,32890,32890,32890,1
12/05/2008,13:16:00,32895,32895,32895,32895,1
12/05/2008,13:17:00,32890,32890,32890,32890,5
12/05/2008,13:18:00,32895,32895,32890,32890,3
12/05/2008,13:19:00,32895,32895,32895,32895,4
12/05/2008,13:20:00,32895,32895,32895,32895,2
12/05/2008,13:21:00,32890,32890,32890,32890,1
12/05/2008,13:22:00,32895,32910,32895,32910,21
12/05/2008,13:23:00,32910,32915,32910,32910,9
12/05/2008,13:24:00,32910,32915,32910,32915,6
12/05/2008,13:25:00,32915,32915,32905,32905,8
12/05/2008,13:26:00,32910,32910,32910,32910,1
12/05/2008,13:27:00,32910,32910,32910,32910,4
12/05/2008,13:30:00,32915,32915,32915,32915,2
12/05/2008,13:31:00,32915,32925,32915,32925,7
12/05/2008,13:32:00,32925,32925,32925,32925,3
12/05/2008,13:33:00,32930,32930,32930,32930,3
12/05/2008,13:34:00,32935,32935,32935,32935,7
12/05/2008,13:35:00,32940,32955,32940,32955,23
12/05/2008,13:36:00,32955,32955,32950,32950,5
12/05/2008,13:37:00,32950,32950,32945,32945,14
12/05/2008,13:38:00,32945,32945,32945,32945,1
12/05/2008,13:39:00,32955,32960,32955,32955,8
12/05/2008,13:40:00,32945,32955,32945,32955,6
12/05/2008,13:41:00,32955,32970,32955,32965,15
12/05/2008,13:42:00,32965,32970,32965,32970,8
12/05/2008,13:43:00,32960,32960,32960,32960,1
12/05/2008,13:44:00,32955,32955,32950,32950,7
12/05/2008,13:45:00,32950,32950,32950,32950,1
12/05/2008,13:46:00,32945,32945,32945,32945,1
12/05/2008,13:48:00,32940,32940,32935,32940,5
12/05/2008,13:49:00,32940,32940,32930,32930,10
12/05/2008,13:50:00,32930,32930,32920,32925,9
12/05/2008,13:51:00,32930,32930,32930,32930,1
12/05/2008,13:52:00,32935,32935,32935,32935,6
12/05/2008,13:54:00,32940,32940,32940,32940,4
12/05/2008,13:55:00,32935,32940,32930,32935,20
12/05/2008,13:56:00,32935,32935,32935,32935,6
12/05/2008,13:57:00,32935,32935,32935,32935,2
12/05/2008,13:58:00,32935,32935,32930,32935,30
12/05/2008,13:59:00,32930,32930,32925,32925,5
12/05/2008,14:00:00,32920,32920,32920,32920,8
12/05/2008,14:01:00,32920,32920,32915,32915,9
12/05/2008,14:02:00,32910,32915,32910,32910,5
12/05/2008,14:03:00,32905,32910,32900,32900,10
12/05/2008,14:04:00,32905,32910,32905,32910,8
12/05/2008,14:05:00,32910,32910,32855,32860,65
12/05/2008,14:06:00,32860,32875,32855,32870,31
12/05/2008,14:07:00,32870,32880,32865,32880,22
12/05/2008,14:08:00,32880,32890,32880,32890,9
12/05/2008,14:09:00,32885,32895,32880,32895,17
12/05/2008,14:10:00,32890,32895,32890,32890,5
12/05/2008,14:11:00,32885,32890,32885,32890,8
12/05/2008,14:12:00,32890,32890,32890,32890,3
12/05/2008,14:13:00,32895,32910,32895,32910,16
12/05/2008,14:14:00,32910,32910,32910,32910,4
12/05/2008,14:15:00,32905,32905,32905,32905,3
12/05/2008,14:16:00,32905,32905,32890,32905,37
12/05/2008,14:17:00,32900,32905,32900,32905,5
12/05/2008,14:18:00,32905,32905,32905,32905,8
12/05/2008,14:19:00,32905,32905,32905,32905,3
12/05/2008,14:20:00,32910,32910,32910,32910,1
12/05/2008,14:21:00,32910,32910,32910,32910,4
12/05/2008,14:22:00,32910,32915,32910,32915,3
12/05/2008,14:23:00,32915,32925,32915,32920,13
12/05/2008,14:24:00,32920,32920,32920,32920,3
12/05/2008,14:25:00,32920,32920,32905,32910,17
12/05/2008,14:26:00,32910,32910,32900,32900,15
12/05/2008,14:27:00,32900,32910,32900,32900,10
12/05/2008,14:28:00,32900,32905,32900,32905,9
12/05/2008,14:29:00,32905,32910,32905,32910,3
12/05/2008,14:30:00,32905,32910,32905,32910,6
12/05/2008,14:31:00,32910,32920,32910,32920,31
12/05/2008,14:32:00,32920,32920,32920,32920,4
12/05/2008,14:33:00,32920,32920,32905,32910,20
12/05/2008,14:34:00,32905,32915,32905,32915,2
12/05/2008,14:35:00,32915,32920,32910,32920,15
12/05/2008,14:36:00,32920,32935,32920,32935,10
12/05/2008,14:37:00,32930,32930,32925,32930,6
12/05/2008,14:38:00,32930,32930,32925,32925,3
12/05/2008,14:39:00,32925,32930,32925,32925,4
12/05/2008,14:40:00,32925,32925,32905,32910,31
12/05/2008,14:41:00,32905,32910,32905,32910,8
12/05/2008,14:42:00,32915,32915,32915,32915,4
12/05/2008,14:43:00,32910,32910,32910,32910,2
12/05/2008,14:45:00,32910,32910,32890,32890,11
12/05/2008,14:46:00,32890,32900,32890,32895,13
12/05/2008,14:47:00,32895,32895,32890,32890,11
12/05/2008,14:48:00,32890,32890,32880,32880,16
12/05/2008,14:49:00,32880,32885,32880,32885,6
12/05/2008,14:50:00,32885,32890,32880,32885,10
12/05/2008,14:51:00,32880,32885,32880,32885,4
12/05/2008,14:52:00,32885,32895,32885,32890,13
12/05/2008,14:53:00,32890,32895,32890,32895,14
12/05/2008,14:54:00,32900,32900,32900,32900,7
12/05/2008,14:55:00,32900,32900,32895,32895,6
12/05/2008,14:56:00,32895,32895,32890,32890,7
12/05/2008,14:58:00,32895,32895,32895,32895,4
12/05/2008,14:59:00,32890,32890,32890,32890,11
12/05/2008,15:00:00,32895,32895,32885,32885,13
12/05/2008,15:01:00,32885,32885,32880,32885,26
12/05/2008,15:02:00,32880,32880,32865,32870,19
12/05/2008,15:03:00,32870,32870,32870,32870,2
12/05/2008,15:04:00,32865,32880,32865,32880,15
12/05/2008,15:05:00,32885,32890,32885,32890,15
12/05/2008,15:06:00,32885,32885,32880,32885,11
12/05/2008,15:08:00,32885,32885,32880,32885,4
12/05/2008,15:09:00,32890,32895,32890,32895,6
12/05/2008,15:10:00,32895,32895,32890,32890,7
12/05/2008,15:11:00,32885,32885,32875,32885,16
12/05/2008,15:12:00,32890,32895,32885,32890,15
12/05/2008,15:13:00,32890,32890,32890,32890,2
12/05/2008,15:14:00,32890,32890,32890,32890,4
12/05/2008,15:15:00,32890,32890,32885,32890,4
12/05/2008,15:16:00,32890,32890,32890,32890,5
12/05/2008,15:17:00,32895,32900,32895,32900,14
12/05/2008,15:18:00,32900,32905,32895,32900,14
12/05/2008,15:19:00,32900,32900,32900,32900,1
12/05/2008,15:20:00,32900,32900,32900,32900,1
12/05/2008,15:21:00,32895,32895,32895,32895,4
12/05/2008,15:22:00,32895,32895,32895,32895,1
12/05/2008,15:23:00,32895,32895,32890,32890,3
12/05/2008,15:24:00,32895,32895,32895,32895,1
12/05/2008,15:25:00,32895,32910,32895,32910,11
12/05/2008,15:26:00,32910,32910,32910,32910,4
12/05/2008,15:27:00,32915,32915,32900,32905,9
12/05/2008,15:28:00,32905,32905,32900,32900,14
12/05/2008,15:29:00,32900,32900,32885,32890,25
12/05/2008,15:30:00,32890,32900,32885,32890,22
12/05/2008,15:31:00,32890,32900,32880,32880,22
12/05/2008,15:32:00,32880,32890,32865,32870,28
12/05/2008,15:33:00,32870,32880,32870,32875,4994
12/05/2008,15:34:00,32870,32880,32865,32875,4989
12/05/2008,15:35:00,32875,32875,32870,32870,8
12/05/2008,15:36:00,32865,32895,32865,32895,26
12/05/2008,15:37:00,32900,32920,32900,32915,46
12/05/2008,15:38:00,32915,32915,32910,32910,11
12/05/2008,15:39:00,32905,32925,32905,32910,45
12/05/2008,15:40:00,32910,32910,32895,32895,19
12/05/2008,15:41:00,32900,32900,32900,32900,10
12/05/2008,15:42:00,32900,32905,32900,32905,27
12/05/2008,15:43:00,32910,32915,32900,32915,28
12/05/2008,15:44:00,32920,32920,32885,32885,34
12/05/2008,15:45:00,32885,32895,32875,32890,22
12/05/2008,15:46:00,32890,32910,32890,32910,17
12/05/2008,15:47:00,32910,32910,32905,32905,4
12/05/2008,15:48:00,32910,32910,32905,32905,4
12/05/2008,15:49:00,32905,32915,32895,32895,21
12/05/2008,15:50:00,32895,32900,32880,32880,24
12/05/2008,15:51:00,32880,32880,32855,32860,37
12/05/2008,15:52:00,32855,32855,32825,32830,104
12/05/2008,15:53:00,32825,32840,32815,32825,53
12/05/2008,15:54:00,32825,32830,32820,32830,10
12/05/2008,15:55:00,32830,32835,32820,32830,38
12/05/2008,15:56:00,32820,32820,32795,32800,72
12/05/2008,15:57:00,32800,32805,32795,32795,29
12/05/2008,15:58:00,32795,32800,32790,32800,23
12/05/2008,15:59:00,32805,32830,32805,32830,29
12/05/2008,16:00:00,32825,32835,32800,32805,32
12/05/2008,16:01:00,32805,32815,32800,32805,24
12/05/2008,16:02:00,32805,32815,32805,32805,19
12/05/2008,16:03:00,32805,32825,32800,32820,41
12/05/2008,16:04:00,32825,32830,32820,32825,43
12/05/2008,16:05:00,32820,32820,32800,32810,31
12/05/2008,16:06:00,32810,32810,32785,32805,46
12/05/2008,16:07:00,32805,32810,32800,32805,9
12/05/2008,16:08:00,32805,32805,32790,32800,20
12/05/2008,16:09:00,32795,32795,32775,32785,20
12/05/2008,16:10:00,32785,32805,32775,32805,49
12/05/2008,16:11:00,32800,32810,32800,32810,27
12/05/2008,16:12:00,32800,32805,32780,32780,35
12/05/2008,16:13:00,32785,32785,32765,32780,45
12/05/2008,16:14:00,32780,32780,32770,32775,30
12/05/2008,16:15:00,32775,32795,32775,32790,53
12/05/2008,16:16:00,32795,32795,32770,32770,43
12/05/2008,16:17:00,32775,32780,32770,32775,26
12/05/2008,16:18:00,32770,32775,32765,32765,16
12/05/2008,16:19:00,32770,32775,32770,32775,22
12/05/2008,16:20:00,32775,32790,32770,32785,31
12/05/2008,16:21:00,32785,32785,32760,32770,74
12/05/2008,16:22:00,32775,32800,32775,32790,27
12/05/2008,16:23:00,32795,32800,32790,32800,38
12/05/2008,16:24:00,32810,32815,32805,32810,33
12/05/2008,16:25:00,32815,32820,32805,32805,44
12/05/2008,16:26:00,32810,32815,32810,32815,16
12/05/2008,16:27:00,32815,32820,32815,32820,4
12/05/2008,16:28:00,32815,32815,32810,32810,30
12/05/2008,16:29:00,32805,32805,32795,32800,34
12/05/2008,16:30:00,32800,32800,32795,32795,22
12/05/2008,16:31:00,32795,32795,32790,32790,16
12/05/2008,16:32:00,32790,32795,32785,32790,12
12/05/2008,16:33:00,32785,32805,32785,32805,25
12/05/2008,16:34:00,32805,32810,32800,32800,26
12/05/2008,16:35:00,32800,32815,32795,32815,25
12/05/2008,16:36:00,32815,32835,32815,32830,28
12/05/2008,16:37:00,32830,32840,32825,32830,20
12/05/2008,16:38:00,32830,32835,32820,32835,31
12/05/2008,16:39:00,32830,32830,32825,32825,39
12/05/2008,16:40:00,32835,32840,32825,32825,28
12/05/2008,16:41:00,32825,32835,32825,32830,23
12/05/2008,16:42:00,32830,32830,32815,32825,24
12/05/2008,16:43:00,32825,32830,32820,32825,29
12/05/2008,16:44:00,32820,32830,32820,32825,15
12/05/2008,16:45:00,32835,32860,32835,32850,85
12/05/2008,16:46:00,32850,32875,32850,32865,70
12/05/2008,16:47:00,32870,32880,32870,32875,32
12/05/2008,16:48:00,32870,32870,32860,32860,30
12/05/2008,16:49:00,32865,32865,32855,32855,42
12/05/2008,16:50:00,32855,32855,32850,32855,15
12/05/2008,16:51:00,32855,32865,32850,32860,22
12/05/2008,16:52:00,32865,32870,32865,32870,8
12/05/2008,16:53:00,32875,32875,32860,32860,25
12/05/2008,16:54:00,32870,32870,32860,32860,10
12/05/2008,16:55:00,32860,32870,32855,32855,13
12/05/2008,16:56:00,32855,32855,32835,32835,20
12/05/2008,16:57:00,32840,32840,32830,32830,14
12/05/2008,16:58:00,32825,32840,32825,32835,27
12/05/2008,16:59:00,32840,32845,32830,32845,34
12/05/2008,17:00:00,32840,32860,32840,32860,22
12/05/2008,17:01:00,32860,32870,32855,32870,18
12/05/2008,17:02:00,32870,32885,32860,32875,33
12/05/2008,17:03:00,32880,32885,32880,32885,10
12/05/2008,17:04:00,32880,32890,32875,32880,33
12/05/2008,17:05:00,32880,32880,32875,32875,10
12/05/2008,17:06:00,32870,32875,32870,32870,12
12/05/2008,17:07:00,32870,32870,32860,32860,23
12/05/2008,17:08:00,32860,32860,32850,32860,17
12/05/2008,17:09:00,32860,32860,32850,32855,51
12/05/2008,17:10:00,32860,32860,32860,32860,7
12/05/2008,17:11:00,32855,32865,32850,32865,24
12/05/2008,17:12:00,32865,32870,32855,32870,13
12/05/2008,17:13:00,32870,32870,32865,32865,4
12/05/2008,17:14:00,32860,32860,32845,32845,18
12/05/2008,17:15:00,32850,32850,32835,32845,32
12/05/2008,17:16:00,32850,32850,32845,32850,5
12/05/2008,17:17:00,32845,32850,32830,32830,18
12/05/2008,17:18:00,32830,32840,32825,32830,32
12/05/2008,17:19:00,32825,32825,32815,32820,23
12/05/2008,17:20:00,32820,32830,32820,32830,15
12/05/2008,17:21:00,32830,32845,32825,32845,42
12/05/2008,17:22:00,32850,32850,32840,32845,23
12/05/2008,17:23:00,32845,32855,32840,32855,47
12/05/2008,17:24:00,32850,32865,32850,32860,34
12/05/2008,17:25:00,32860,32860,32845,32850,21
12/05/2008,17:26:00,32850,32850,32845,32845,22
12/05/2008,17:27:00,32850,32860,32845,32850,43
12/05/2008,17:28:00,32850,32855,32835,32845,57
12/05/2008,17:29:00,32845,32870,32835,32865,82
12/05/2008,17:30:00,32865,32875,32855,32865,77
12/05/2008,17:31:00,32870,32885,32870,32875,45
12/05/2008,17:32:00,32875,32875,32865,32865,12
12/05/2008,17:33:00,32870,32870,32860,32860,12
12/05/2008,17:34:00,32865,32865,32860,32865,6
12/05/2008,17:35:00,32870,32875,32865,32875,21
12/05/2008,17:36:00,32870,32885,32870,32880,13
12/05/2008,17:37:00,32880,32885,32870,32880,30
12/05/2008,17:38:00,32885,32895,32885,32890,35
12/05/2008,17:39:00,32890,32900,32885,32895,35