DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/05/2008,17:24:00,32910,32940,32910,32925,68
13/05/2008,17:25:00,32930,32935,32920,32930,27
13/05/2008,17:26:00,32940,32940,32920,32920,34
13/05/2008,17:27:00,32930,32940,32930,32940,25
13/05/2008,17:28:00,32940,32960,32940,32945,100
13/05/2008,17:29:00,32950,32950,32920,32925,43
13/05/2008,17:30:00,32930,32930,32915,32925,21
13/05/2008,17:31:00,32925,32945,32925,32930,26
13/05/2008,17:32:00,32935,32940,32935,32935,8
13/05/2008,17:33:00,32930,32940,32930,32940,10
13/05/2008,17:34:00,32945,32945,32940,32940,17
13/05/2008,17:35:00,32935,32950,32935,32945,45
13/05/2008,17:36:00,32945,32960,32940,32955,31
13/05/2008,17:37:00,32955,32960,32950,32950,14
13/05/2008,17:38:00,32955,32955,32940,32940,33
13/05/2008,17:39:00,32945,32950,32935,32935,42
14/05/2008,09:00:00,33065,33100,33030,33055,179
14/05/2008,09:01:00,33055,33120,33050,33100,142
14/05/2008,09:02:00,33100,33110,33090,33095,54
14/05/2008,09:03:00,33095,33110,33090,33090,52
14/05/2008,09:04:00,33100,33110,33095,33095,58
14/05/2008,09:05:00,33095,33100,33090,33090,78
14/05/2008,09:06:00,33095,33100,33080,33080,51
14/05/2008,09:07:00,33085,33120,33080,33120,79
14/05/2008,09:08:00,33115,33120,33100,33105,45
14/05/2008,09:09:00,33105,33110,33100,33105,34
14/05/2008,09:10:00,33105,33155,33105,33145,105
14/05/2008,09:11:00,33145,33150,33135,33135,64
14/05/2008,09:12:00,33135,33155,33130,33145,98
14/05/2008,09:13:00,33145,33150,33135,33135,36
14/05/2008,09:14:00,33140,33145,33135,33140,38
14/05/2008,09:15:00,33140,33140,33130,33140,55
14/05/2008,09:16:00,33135,33135,33125,33125,37
14/05/2008,09:17:00,33125,33130,33120,33130,34
14/05/2008,09:18:00,33120,33130,33120,33130,20
14/05/2008,09:19:00,33135,33140,33115,33120,79
14/05/2008,09:20:00,33115,33115,33105,33115,41
14/05/2008,09:21:00,33105,33110,33085,33085,40
14/05/2008,09:22:00,33085,33090,33075,33080,39
14/05/2008,09:23:00,33080,33100,33075,33100,32
14/05/2008,09:24:00,33105,33115,33095,33095,30
14/05/2008,09:25:00,33095,33100,33090,33095,21
14/05/2008,09:26:00,33095,33095,33085,33085,21
14/05/2008,09:27:00,33090,33115,33090,33105,34
14/05/2008,09:28:00,33110,33115,33100,33100,27
14/05/2008,09:29:00,33100,33110,33095,33110,19
14/05/2008,09:30:00,33110,33120,33110,33115,28
14/05/2008,09:31:00,33115,33115,33115,33115,4
14/05/2008,09:32:00,33120,33160,33120,33155,88
14/05/2008,09:33:00,33150,33165,33150,33160,59
14/05/2008,09:34:00,33165,33170,33160,33165,33
14/05/2008,09:35:00,33170,33180,33170,33175,52
14/05/2008,09:36:00,33175,33180,33170,33170,38
14/05/2008,09:37:00,33170,33185,33170,33185,16
14/05/2008,09:38:00,33185,33200,33185,33200,46
14/05/2008,09:39:00,33205,33230,33205,33230,55
14/05/2008,09:40:00,33235,33255,33235,33235,133
14/05/2008,09:41:00,33235,33250,33235,33250,89
14/05/2008,09:42:00,33250,33310,33250,33290,259
14/05/2008,09:43:00,33295,33310,33290,33305,139
14/05/2008,09:44:00,33310,33330,33300,33320,169
14/05/2008,09:45:00,33335,33360,33330,33355,154
14/05/2008,09:46:00,33350,33395,33350,33375,202
14/05/2008,09:47:00,33375,33390,33365,33365,163
14/05/2008,09:48:00,33365,33385,33355,33360,168
14/05/2008,09:49:00,33360,33375,33360,33365,57
14/05/2008,09:50:00,33370,33375,33360,33365,76
14/05/2008,09:51:00,33370,33375,33335,33335,84
14/05/2008,09:52:00,33340,33355,33330,33335,79
14/05/2008,09:53:00,33350,33350,33335,33350,45
14/05/2008,09:54:00,33355,33365,33350,33350,75
14/05/2008,09:55:00,33350,33350,33330,33340,78
14/05/2008,09:56:00,33345,33350,33340,33350,20
14/05/2008,09:57:00,33340,33340,33330,33330,88
14/05/2008,09:58:00,33330,33340,33325,33335,24
14/05/2008,09:59:00,33335,33340,33335,33335,14
14/05/2008,10:00:00,33330,33335,33325,33335,35
14/05/2008,10:01:00,33335,33350,33335,33340,27
14/05/2008,10:02:00,33340,33345,33335,33335,23
14/05/2008,10:03:00,33340,33340,33335,33335,21
14/05/2008,10:04:00,33335,33335,33325,33330,39
14/05/2008,10:05:00,33330,33335,33330,33335,18
14/05/2008,10:06:00,33340,33345,33335,33340,20
14/05/2008,10:07:00,33340,33400,33340,33390,181
14/05/2008,10:08:00,33395,33410,33385,33400,125
14/05/2008,10:09:00,33405,33425,33405,33415,84
14/05/2008,10:10:00,33410,33425,33405,33420,69
14/05/2008,10:11:00,33425,33445,33420,33440,101
14/05/2008,10:12:00,33440,33450,33425,33430,126
14/05/2008,10:13:00,33430,33435,33410,33410,56
14/05/2008,10:14:00,33410,33425,33410,33425,34
14/05/2008,10:15:00,33425,33425,33415,33415,33
14/05/2008,10:16:00,33410,33420,33405,33420,59
14/05/2008,10:17:00,33420,33430,33420,33430,40
14/05/2008,10:18:00,33420,33430,33420,33425,27
14/05/2008,10:19:00,33425,33425,33415,33420,59
14/05/2008,10:20:00,33415,33420,33395,33395,89
14/05/2008,10:21:00,33400,33405,33395,33405,20
14/05/2008,10:22:00,33410,33420,33405,33415,19
14/05/2008,10:23:00,33415,33420,33410,33410,40
14/05/2008,10:24:00,33410,33415,33405,33405,15
14/05/2008,10:25:00,33405,33405,33400,33400,30
14/05/2008,10:26:00,33395,33395,33365,33375,76
14/05/2008,10:27:00,33370,33375,33360,33365,156
14/05/2008,10:28:00,33360,33375,33360,33370,17
14/05/2008,10:29:00,33370,33370,33355,33365,18
14/05/2008,10:30:00,33365,33380,33365,33375,36
14/05/2008,10:31:00,33375,33380,33375,33380,22
14/05/2008,10:32:00,33380,33390,33375,33380,21
14/05/2008,10:33:00,33385,33395,33375,33395,22
14/05/2008,10:34:00,33390,33400,33380,33400,12
14/05/2008,10:35:00,33395,33410,33385,33400,45
14/05/2008,10:36:00,33390,33390,33385,33385,3
14/05/2008,10:37:00,33380,33395,33380,33395,8
14/05/2008,10:38:00,33390,33390,33385,33385,5
14/05/2008,10:39:00,33385,33395,33385,33395,5
14/05/2008,10:40:00,33400,33405,33395,33405,36
14/05/2008,10:41:00,33410,33410,33400,33405,23
14/05/2008,10:42:00,33405,33410,33405,33410,5
14/05/2008,10:43:00,33405,33410,33400,33405,22
14/05/2008,10:44:00,33410,33425,33410,33415,29
14/05/2008,10:45:00,33410,33410,33400,33405,11
14/05/2008,10:46:00,33400,33410,33400,33400,30
14/05/2008,10:47:00,33400,33410,33400,33410,14
14/05/2008,10:48:00,33415,33420,33410,33410,47
14/05/2008,10:49:00,33410,33415,33410,33415,7
14/05/2008,10:50:00,33410,33410,33405,33405,7
14/05/2008,10:51:00,33410,33420,33410,33410,12
14/05/2008,10:52:00,33415,33420,33415,33420,14
14/05/2008,10:53:00,33420,33420,33405,33410,16
14/05/2008,10:54:00,33410,33410,33405,33405,7
14/05/2008,10:55:00,33410,33415,33410,33415,6
14/05/2008,10:56:00,33415,33415,33410,33410,16
14/05/2008,10:57:00,33410,33420,33410,33410,22
14/05/2008,10:58:00,33410,33410,33400,33405,30
14/05/2008,10:59:00,33400,33400,33395,33395,19
14/05/2008,11:00:00,33395,33400,33395,33395,7
14/05/2008,11:01:00,33395,33400,33395,33400,14
14/05/2008,11:02:00,33400,33400,33390,33395,43
14/05/2008,11:03:00,33390,33395,33385,33385,16
14/05/2008,11:04:00,33385,33385,33375,33375,16
14/05/2008,11:05:00,33370,33375,33365,33375,18
14/05/2008,11:06:00,33375,33375,33370,33370,6
14/05/2008,11:07:00,33370,33375,33370,33375,15
14/05/2008,11:08:00,33375,33375,33365,33370,11
14/05/2008,11:09:00,33370,33380,33365,33375,10
14/05/2008,11:10:00,33380,33380,33365,33365,16
14/05/2008,11:11:00,33365,33375,33365,33365,11
14/05/2008,11:12:00,33365,33370,33350,33360,93
14/05/2008,11:13:00,33360,33370,33360,33365,22
14/05/2008,11:14:00,33365,33370,33360,33360,24
14/05/2008,11:15:00,33360,33360,33340,33350,55
14/05/2008,11:16:00,33350,33355,33340,33340,43
14/05/2008,11:17:00,33340,33345,33335,33345,27
14/05/2008,11:18:00,33340,33345,33335,33345,30
14/05/2008,11:19:00,33345,33350,33340,33340,13
14/05/2008,11:20:00,33335,33335,33325,33330,42
14/05/2008,11:21:00,33330,33330,33320,33325,15
14/05/2008,11:22:00,33320,33320,33310,33320,41
14/05/2008,11:23:00,33315,33315,33310,33310,16
14/05/2008,11:24:00,33315,33315,33305,33305,23
14/05/2008,11:25:00,33310,33320,33305,33315,30
14/05/2008,11:26:00,33310,33315,33310,33310,48
14/05/2008,11:27:00,33305,33310,33300,33300,59
14/05/2008,11:28:00,33300,33305,33290,33300,38
14/05/2008,11:29:00,33305,33310,33300,33300,21
14/05/2008,11:30:00,33295,33300,33285,33300,42
14/05/2008,11:31:00,33300,33300,33270,33280,58
14/05/2008,11:32:00,33275,33275,33255,33265,49
14/05/2008,11:33:00,33255,33270,33245,33260,109
14/05/2008,11:34:00,33270,33275,33260,33260,15
14/05/2008,11:35:00,33265,33270,33260,33270,36
14/05/2008,11:36:00,33265,33275,33265,33270,15
14/05/2008,11:37:00,33270,33295,33270,33290,62
14/05/2008,11:38:00,33300,33300,33290,33295,27
14/05/2008,11:39:00,33290,33290,33290,33290,8
14/05/2008,11:40:00,33295,33300,33290,33295,12
14/05/2008,11:41:00,33295,33295,33295,33295,2
14/05/2008,11:42:00,33290,33295,33280,33280,15
14/05/2008,11:43:00,33280,33285,33280,33280,22
14/05/2008,11:44:00,33285,33295,33285,33295,14
14/05/2008,11:45:00,33295,33295,33285,33295,10
14/05/2008,11:46:00,33290,33290,33285,33290,7
14/05/2008,11:47:00,33290,33295,33290,33290,7
14/05/2008,11:48:00,33285,33295,33285,33295,23
14/05/2008,11:49:00,33295,33310,33295,33305,46
14/05/2008,11:50:00,33310,33320,33310,33315,47
14/05/2008,11:51:00,33310,33320,33310,33315,11
14/05/2008,11:52:00,33315,33335,33315,33325,54
14/05/2008,11:53:00,33330,33330,33325,33330,19
14/05/2008,11:54:00,33335,33335,33330,33330,4
14/05/2008,11:55:00,33330,33330,33320,33325,28
14/05/2008,11:56:00,33325,33325,33320,33320,13
14/05/2008,11:57:00,33320,33330,33320,33325,16
14/05/2008,11:58:00,33320,33330,33320,33330,6
14/05/2008,11:59:00,33330,33330,33325,33330,5
14/05/2008,12:00:00,33330,33330,33315,33315,15
14/05/2008,12:01:00,33320,33320,33295,33300,50
14/05/2008,12:02:00,33295,33300,33290,33300,16
14/05/2008,12:03:00,33295,33295,33290,33290,2
14/05/2008,12:04:00,33295,33300,33290,33295,27
14/05/2008,12:05:00,33290,33290,33285,33290,13
14/05/2008,12:06:00,33290,33290,33285,33285,5
14/05/2008,12:07:00,33285,33285,33265,33270,93
14/05/2008,12:08:00,33270,33270,33265,33270,22
14/05/2008,12:09:00,33275,33285,33275,33280,16
14/05/2008,12:10:00,33280,33280,33280,33280,5
14/05/2008,12:11:00,33280,33280,33275,33280,8
14/05/2008,12:12:00,33275,33275,33265,33270,13
14/05/2008,12:13:00,33275,33280,33270,33275,16
14/05/2008,12:14:00,33280,33280,33280,33280,3
14/05/2008,12:15:00,33275,33280,33275,33280,12
14/05/2008,12:16:00,33275,33280,33255,33265,40
14/05/2008,12:17:00,33265,33275,33265,33265,12
14/05/2008,12:18:00,33265,33270,33260,33260,3
14/05/2008,12:19:00,33270,33275,33270,33270,5
14/05/2008,12:20:00,33270,33270,33265,33265,5
14/05/2008,12:22:00,33265,33265,33255,33255,9
14/05/2008,12:23:00,33260,33265,33250,33265,18
14/05/2008,12:24:00,33270,33270,33265,33270,8
14/05/2008,12:25:00,33265,33270,33260,33260,13
14/05/2008,12:26:00,33260,33260,33250,33255,41
14/05/2008,12:27:00,33255,33270,33255,33270,27
14/05/2008,12:28:00,33270,33285,33270,33280,44
14/05/2008,12:29:00,33280,33285,33275,33285,11
14/05/2008,12:30:00,33280,33280,33275,33275,11
14/05/2008,12:31:00,33275,33275,33265,33265,12
14/05/2008,12:32:00,33275,33275,33275,33275,5
14/05/2008,12:33:00,33275,33275,33275,33275,2
14/05/2008,12:34:00,33275,33275,33275,33275,3
14/05/2008,12:35:00,33275,33275,33270,33270,3
14/05/2008,12:36:00,33270,33275,33270,33275,3
14/05/2008,12:37:00,33285,33285,33285,33285,5
14/05/2008,12:38:00,33290,33325,33290,33320,96
14/05/2008,12:39:00,33325,33330,33295,33305,41
14/05/2008,12:40:00,33295,33305,33295,33305,7
14/05/2008,12:41:00,33300,33300,33295,33300,8
14/05/2008,12:42:00,33300,33300,33300,33300,2
14/05/2008,12:43:00,33305,33310,33305,33305,6
14/05/2008,12:44:00,33305,33310,33305,33310,4
14/05/2008,12:45:00,33310,33310,33310,33310,2
14/05/2008,12:46:00,33315,33315,33305,33305,4
14/05/2008,12:47:00,33310,33320,33310,33320,6
14/05/2008,12:48:00,33320,33320,33315,33320,3
14/05/2008,12:49:00,33320,33320,33320,33320,1
14/05/2008,12:50:00,33315,33315,33300,33305,17
14/05/2008,12:51:00,33310,33310,33295,33295,25
14/05/2008,12:52:00,33290,33295,33290,33290,4
14/05/2008,12:53:00,33290,33290,33290,33290,5
14/05/2008,12:54:00,33295,33300,33290,33290,26
14/05/2008,12:55:00,33295,33295,33290,33290,15
14/05/2008,12:56:00,33295,33295,33290,33290,3
14/05/2008,12:57:00,33290,33300,33290,33300,20
14/05/2008,12:58:00,33305,33305,33300,33305,14
14/05/2008,12:59:00,33305,33305,33300,33305,8
14/05/2008,13:00:00,33300,33300,33290,33290,18
14/05/2008,13:01:00,33285,33285,33275,33275,12
14/05/2008,13:02:00,33280,33280,33270,33270,13
14/05/2008,13:03:00,33270,33275,33270,33270,5
14/05/2008,13:04:00,33270,33275,33260,33265,36
14/05/2008,13:05:00,33255,33260,33245,33250,33
14/05/2008,13:06:00,33255,33255,33250,33255,24
14/05/2008,13:07:00,33245,33260,33245,33255,12
14/05/2008,13:08:00,33255,33255,33235,33245,43
14/05/2008,13:09:00,33250,33250,33240,33240,14
14/05/2008,13:10:00,33240,33260,33240,33255,27
14/05/2008,13:11:00,33255,33260,33250,33260,8
14/05/2008,13:12:00,33255,33255,33250,33250,3
14/05/2008,13:14:00,33255,33255,33255,33255,2
14/05/2008,13:15:00,33250,33255,33230,33230,59
14/05/2008,13:16:00,33230,33230,33210,33210,46
14/05/2008,13:17:00,33210,33215,33200,33200,82
14/05/2008,13:18:00,33200,33230,33200,33225,39
14/05/2008,13:19:00,33225,33230,33215,33225,24
14/05/2008,13:20:00,33215,33220,33205,33220,9
14/05/2008,13:21:00,33215,33225,33210,33225,8
14/05/2008,13:22:00,33220,33220,33215,33215,6
14/05/2008,13:23:00,33220,33220,33210,33210,8
14/05/2008,13:24:00,33210,33210,33185,33200,63
14/05/2008,13:25:00,33200,33205,33185,33190,27
14/05/2008,13:26:00,33190,33210,33185,33200,85
14/05/2008,13:27:00,33195,33200,33185,33185,31
14/05/2008,13:28:00,33185,33215,33180,33210,31
14/05/2008,13:29:00,33215,33220,33210,33220,30
14/05/2008,13:30:00,33215,33235,33215,33235,32
14/05/2008,13:31:00,33230,33245,33230,33230,30
14/05/2008,13:32:00,33230,33235,33225,33230,23
14/05/2008,13:33:00,33230,33230,33220,33220,18
14/05/2008,13:34:00,33230,33230,33230,33230,4
14/05/2008,13:35:00,33230,33240,33230,33235,12
14/05/2008,13:36:00,33240,33255,33240,33250,18
14/05/2008,13:37:00,33250,33250,33245,33245,9
14/05/2008,13:38:00,33255,33255,33250,33250,7
14/05/2008,13:39:00,33245,33245,33245,33245,1
14/05/2008,13:40:00,33245,33245,33245,33245,6
14/05/2008,13:41:00,33240,33245,33240,33245,6
14/05/2008,13:42:00,33240,33245,33235,33235,14
14/05/2008,13:43:00,33235,33235,33230,33230,8
14/05/2008,13:44:00,33230,33230,33230,33230,1
14/05/2008,13:45:00,33225,33225,33220,33220,16
14/05/2008,13:46:00,33220,33220,33220,33220,4
14/05/2008,13:47:00,33215,33215,33210,33215,5
14/05/2008,13:48:00,33215,33215,33210,33215,4
14/05/2008,13:49:00,33215,33215,33215,33215,2
14/05/2008,13:50:00,33215,33215,33215,33215,2
14/05/2008,13:51:00,33205,33220,33205,33210,8
14/05/2008,13:52:00,33210,33215,33210,33215,2
14/05/2008,13:53:00,33210,33210,33210,33210,1
14/05/2008,13:54:00,33215,33225,33215,33220,16
14/05/2008,13:57:00,33220,33220,33215,33215,5
14/05/2008,13:58:00,33220,33225,33220,33225,8
14/05/2008,13:59:00,33215,33220,33210,33210,6
14/05/2008,14:00:00,33215,33230,33215,33230,14
14/05/2008,14:01:00,33225,33235,33225,33235,10
14/05/2008,14:02:00,33230,33235,33225,33235,21
14/05/2008,14:03:00,33240,33240,33230,33230,7
14/05/2008,14:04:00,33225,33225,33225,33225,1
14/05/2008,14:05:00,33220,33225,33220,33225,3
14/05/2008,14:06:00,33220,33220,33215,33220,13
14/05/2008,14:07:00,33215,33215,33210,33210,8
14/05/2008,14:08:00,33215,33215,33210,33210,8
14/05/2008,14:09:00,33210,33210,33205,33210,7
14/05/2008,14:10:00,33215,33215,33205,33205,15
14/05/2008,14:11:00,33215,33215,33205,33205,5
14/05/2008,14:12:00,33200,33200,33200,33200,5
14/05/2008,14:13:00,33200,33205,33200,33205,8
14/05/2008,14:14:00,33205,33210,33200,33200,12
14/05/2008,14:15:00,33205,33210,33205,33210,6
14/05/2008,14:16:00,33210,33220,33210,33220,13
14/05/2008,14:17:00,33220,33220,33215,33220,17
14/05/2008,14:18:00,33220,33225,33220,33225,5
14/05/2008,14:19:00,33225,33230,33225,33230,18
14/05/2008,14:20:00,33230,33235,33225,33235,5
14/05/2008,14:21:00,33235,33240,33235,33235,10
14/05/2008,14:22:00,33235,33235,33235,33235,4
14/05/2008,14:23:00,33240,33240,33235,33235,2
14/05/2008,14:24:00,33240,33240,33240,33240,2
14/05/2008,14:25:00,33245,33245,33245,33245,11
14/05/2008,14:26:00,33245,33245,33245,33245,10
14/05/2008,14:27:00,33245,33245,33240,33245,20
14/05/2008,14:28:00,33245,33245,33245,33245,13
14/05/2008,14:29:00,33240,33275,33225,33250,66
14/05/2008,14:30:00,33240,33355,33240,33345,186
14/05/2008,14:31:00,33330,33340,33325,33330,60
14/05/2008,14:32:00,33335,33355,33330,33345,51
14/05/2008,14:33:00,33345,33345,33320,33320,44
14/05/2008,14:34:00,33315,33330,33310,33320,52
14/05/2008,14:35:00,33315,33320,33300,33315,55
14/05/2008,14:36:00,33320,33345,33320,33340,52
14/05/2008,14:37:00,33340,33345,33330,33340,34
14/05/2008,14:38:00,33340,33340,33340,33340,19
14/05/2008,14:39:00,33335,33335,33315,33330,40
14/05/2008,14:40:00,33325,33360,33325,33345,159
14/05/2008,14:41:00,33345,33350,33335,33340,33
14/05/2008,14:42:00,33340,33340,33320,33320,18
14/05/2008,14:43:00,33325,33335,33325,33330,18
14/05/2008,14:44:00,33330,33340,33330,33340,14
14/05/2008,14:45:00,33335,33355,33335,33350,27
14/05/2008,14:46:00,33355,33380,33350,33360,104
14/05/2008,14:47:00,33355,33355,33340,33340,47
14/05/2008,14:48:00,33345,33355,33345,33355,11
14/05/2008,14:49:00,33350,33360,33350,33360,4
14/05/2008,14:50:00,33360,33365,33355,33365,10
14/05/2008,14:51:00,33360,33370,33360,33360,26
14/05/2008,14:52:00,33365,33370,33355,33370,20
14/05/2008,14:53:00,33370,33375,33365,33375,13
14/05/2008,14:54:00,33370,33370,33355,33360,14
14/05/2008,14:55:00,33360,33365,33350,33365,17
14/05/2008,14:56:00,33360,33375,33360,33360,24
14/05/2008,14:57:00,33360,33360,33350,33355,16
14/05/2008,14:58:00,33350,33355,33345,33345,54
14/05/2008,14:59:00,33345,33355,33345,33355,32
14/05/2008,15:00:00,33355,33355,33350,33355,15
14/05/2008,15:01:00,33350,33355,33330,33335,17
14/05/2008,15:02:00,33335,33340,33335,33340,6
14/05/2008,15:03:00,33340,33340,33335,33335,5
14/05/2008,15:04:00,33340,33340,33340,33340,3
14/05/2008,15:05:00,33340,33350,33340,33350,6
14/05/2008,15:06:00,33350,33355,33345,33355,9
14/05/2008,15:07:00,33350,33350,33345,33345,10
14/05/2008,15:08:00,33340,33340,33310,33325,38
14/05/2008,15:09:00,33320,33330,33315,33315,17
14/05/2008,15:10:00,33315,33315,33310,33310,4
14/05/2008,15:11:00,33315,33320,33310,33310,8
14/05/2008,15:12:00,33315,33325,33315,33315,20
14/05/2008,15:13:00,33325,33330,33325,33330,8
14/05/2008,15:14:00,33325,33325,33325,33325,1
14/05/2008,15:16:00,33330,33330,33330,33330,3
14/05/2008,15:17:00,33325,33325,33320,33320,5
14/05/2008,15:18:00,33325,33340,33325,33340,16
14/05/2008,15:19:00,33340,33345,33340,33345,4
14/05/2008,15:20:00,33350,33350,33340,33340,6
14/05/2008,15:22:00,33345,33345,33345,33345,4
14/05/2008,15:23:00,33345,33345,33340,33340,7
14/05/2008,15:24:00,33340,33345,33340,33340,4
14/05/2008,15:25:00,33340,33340,33330,33335,5
14/05/2008,15:26:00,33340,33340,33330,33330,11
14/05/2008,15:27:00,33325,33325,33310,33315,12
14/05/2008,15:28:00,33315,33320,33305,33310,14
14/05/2008,15:29:00,33310,33310,33300,33305,18
14/05/2008,15:30:00,33305,33320,33305,33320,13
14/05/2008,15:31:00,33315,33315,33310,33310,5
14/05/2008,15:32:00,33310,33320,33310,33315,18
14/05/2008,15:33:00,33315,33325,33310,33315,31
14/05/2008,15:34:00,33320,33320,33320,33320,13
14/05/2008,15:35:00,33315,33325,33315,33325,13
14/05/2008,15:36:00,33330,33350,33325,33345,15
14/05/2008,15:37:00,33345,33370,33345,33355,39
14/05/2008,15:38:00,33360,33385,33360,33385,68
14/05/2008,15:39:00,33380,33385,33375,33385,43
14/05/2008,15:40:00,33385,33385,33365,33370,31
14/05/2008,15:41:00,33370,33380,33370,33380,21
14/05/2008,15:42:00,33380,33385,33370,33380,13
14/05/2008,15:43:00,33380,33390,33380,33385,17
14/05/2008,15:44:00,33380,33380,33360,33365,137
14/05/2008,15:45:00,33370,33385,33370,33375,35
14/05/2008,15:46:00,33375,33400,33375,33390,63
14/05/2008,15:47:00,33385,33390,33375,33380,45
14/05/2008,15:48:00,33375,33385,33375,33385,16
14/05/2008,15:49:00,33385,33420,33385,33415,52
14/05/2008,15:50:00,33415,33415,33395,33405,45
14/05/2008,15:51:00,33410,33435,33405,33430,80
14/05/2008,15:52:00,33425,33435,33415,33430,65
14/05/2008,15:53:00,33425,33435,33420,33420,33
14/05/2008,15:54:00,33420,33420,33405,33405,39
14/05/2008,15:55:00,33410,33415,33395,33395,29
14/05/2008,15:56:00,33395,33420,33395,33420,30
14/05/2008,15:57:00,33420,33430,33405,33405,23
14/05/2008,15:58:00,33400,33405,33390,33395,31
14/05/2008,15:59:00,33395,33395,33390,33390,24
14/05/2008,16:00:00,33385,33405,33385,33390,38
14/05/2008,16:01:00,33390,33395,33385,33390,35
14/05/2008,16:02:00,33395,33410,33395,33405,13
14/05/2008,16:03:00,33405,33410,33395,33400,38
14/05/2008,16:04:00,33395,33405,33390,33390,36
14/05/2008,16:05:00,33390,33390,33375,33390,40
14/05/2008,16:06:00,33385,33385,33380,33380,17
14/05/2008,16:07:00,33390,33395,33375,33375,21
14/05/2008,16:08:00,33385,33385,33380,33385,8
14/05/2008,16:09:00,33385,33400,33385,33395,18
14/05/2008,16:10:00,33395,33420,33390,33420,28
14/05/2008,16:11:00,33420,33430,33410,33415,53
14/05/2008,16:12:00,33415,33415,33405,33410,22
14/05/2008,16:13:00,33410,33415,33400,33400,19
14/05/2008,16:14:00,33395,33400,33390,33400,29
14/05/2008,16:15:00,33405,33420,33405,33420,22
14/05/2008,16:16:00,33420,33420,33410,33415,23
14/05/2008,16:17:00,33420,33425,33415,33415,13
14/05/2008,16:18:00,33420,33450,33420,33435,88
14/05/2008,16:19:00,33440,33445,33425,33440,28
14/05/2008,16:20:00,33440,33440,33430,33430,20
14/05/2008,16:21:00,33430,33435,33425,33430,16
14/05/2008,16:22:00,33435,33435,33420,33420,8
14/05/2008,16:23:00,33420,33420,33405,33415,19
14/05/2008,16:24:00,33415,33415,33410,33410,6
14/05/2008,16:25:00,33420,33425,33420,33420,12
14/05/2008,16:26:00,33420,33425,33420,33420,5
14/05/2008,16:27:00,33425,33430,33425,33425,17
14/05/2008,16:28:00,33425,33430,33420,33420,20
14/05/2008,16:29:00,33425,33430,33410,33410,12
14/05/2008,16:30:00,33410,33420,33410,33415,20
14/05/2008,16:31:00,33420,33425,33420,33425,14
14/05/2008,16:32:00,33425,33445,33425,33435,47
14/05/2008,16:33:00,33435,33440,33415,33415,40
14/05/2008,16:34:00,33420,33420,33415,33415,23
14/05/2008,16:35:00,33415,33425,33410,33420,22
14/05/2008,16:36:00,33420,33425,33415,33425,10
14/05/2008,16:37:00,33430,33450,33430,33435,39
14/05/2008,16:38:00,33445,33470,33445,33455,114
14/05/2008,16:39:00,33455,33465,33445,33460,30
14/05/2008,16:40:00,33460,33460,33445,33445,11
14/05/2008,16:41:00,33450,33465,33450,33460,27
14/05/2008,16:42:00,33460,33465,33450,33450,19
14/05/2008,16:43:00,33460,33470,33455,33465,26
14/05/2008,16:44:00,33465,33465,33450,33460,26
14/05/2008,16:45:00,33455,33460,33445,33455,16
14/05/2008,16:46:00,33460,33460,33445,33450,22
14/05/2008,16:47:00,33450,33455,33440,33440,31
14/05/2008,16:48:00,33445,33445,33425,33425,36
14/05/2008,16:49:00,33430,33435,33415,33425,42
14/05/2008,16:50:00,33415,33420,33405,33405,140
14/05/2008,16:51:00,33405,33415,33405,33415,14
14/05/2008,16:52:00,33415,33420,33405,33415,21
14/05/2008,16:53:00,33415,33420,33415,33420,3
14/05/2008,16:54:00,33415,33420,33415,33415,30
14/05/2008,16:55:00,33410,33410,33395,33405,17
14/05/2008,16:56:00,33415,33415,33395,33395,8
14/05/2008,16:57:00,33400,33400,33390,33395,30
14/05/2008,16:58:00,33400,33405,33390,33405,38
14/05/2008,16:59:00,33405,33420,33405,33420,26
14/05/2008,17:00:00,33420,33420,33410,33415,21
14/05/2008,17:01:00,33415,33420,33405,33415,18
14/05/2008,17:02:00,33410,33410,33395,33395,29
14/05/2008,17:03:00,33395,33400,33380,33380,31
14/05/2008,17:04:00,33380,33385,33375,33380,26
14/05/2008,17:05:00,33380,33385,33370,33385,12
14/05/2008,17:06:00,33385,33390,33380,33380,19
14/05/2008,17:07:00,33380,33385,33380,33380,19
14/05/2008,17:08:00,33385,33400,33385,33390,40
14/05/2008,17:09:00,33390,33395,33385,33390,20
14/05/2008,17:10:00,33390,33390,33380,33385,42
14/05/2008,17:11:00,33380,33390,33380,33390,23
14/05/2008,17:12:00,33390,33400,33390,33400,29
14/05/2008,17:13:00,33395,33400,33395,33400,9
14/05/2008,17:14:00,33405,33405,33390,33400,43
14/05/2008,17:15:00,33405,33410,33400,33405,25
14/05/2008,17:16:00,33405,33405,33400,33400,11
14/05/2008,17:17:00,33400,33400,33400,33400,4
14/05/2008,17:18:00,33400,33400,33400,33400,4
14/05/2008,17:19:00,33395,33400,33390,33400,30
14/05/2008,17:20:00,33400,33400,33390,33390,22
14/05/2008,17:21:00,33390,33390,33380,33380,45
14/05/2008,17:22:00,33385,33390,33385,33390,44
14/05/2008,17:23:00,33390,33395,33390,33395,27
14/05/2008,17:24:00,33395,33405,33395,33400,53
14/05/2008,17:25:00,33395,33400,33390,33395,33
14/05/2008,17:26:00,33400,33405,33395,33395,62
14/05/2008,17:27:00,33400,33400,33395,33395,54
14/05/2008,17:28:00,33400,33410,33390,33390,79
14/05/2008,17:29:00,33385,33390,33365,33385,135
14/05/2008,17:30:00,33385,33400,33380,33385,92
14/05/2008,17:31:00,33385,33390,33380,33390,27
14/05/2008,17:32:00,33390,33400,33390,33390,41
14/05/2008,17:33:00,33390,33395,33385,33395,21
14/05/2008,17:34:00,33390,33395,33385,33385,40
14/05/2008,17:35:00,33380,33390,33365,33385,71
14/05/2008,17:36:00,33380,33390,33375,33390,32
14/05/2008,17:37:00,33390,33395,33385,33390,32
14/05/2008,17:38:00,33385,33385,33365,33365,43
14/05/2008,17:39:00,33365,33385,33365,33370,46