DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/05/2008,09:00:00,33390,33425,33270,33290,91
15/05/2008,09:01:00,33295,33295,33230,33265,205
15/05/2008,09:02:00,33260,33260,33245,33245,57
15/05/2008,09:03:00,33240,33270,33230,33270,71
15/05/2008,09:04:00,33260,33270,33250,33260,43
15/05/2008,09:05:00,33260,33265,33240,33255,31
15/05/2008,09:06:00,33255,33275,33250,33260,55
15/05/2008,09:07:00,33265,33265,33235,33240,38
15/05/2008,09:08:00,33230,33230,33200,33210,95
15/05/2008,09:09:00,33205,33205,33170,33190,113
15/05/2008,09:10:00,33195,33210,33180,33195,102
15/05/2008,09:11:00,33195,33200,33185,33185,36
15/05/2008,09:12:00,33185,33195,33180,33190,46
15/05/2008,09:13:00,33185,33190,33135,33135,106
15/05/2008,09:14:00,33135,33140,33125,33130,61
15/05/2008,09:15:00,33135,33155,33135,33155,68
15/05/2008,09:16:00,33150,33150,33125,33125,41
15/05/2008,09:17:00,33125,33130,33120,33120,32
15/05/2008,09:18:00,33125,33130,33080,33110,114
15/05/2008,09:19:00,33100,33115,33095,33105,52
15/05/2008,09:20:00,33115,33120,33100,33100,112
15/05/2008,09:21:00,33100,33125,33100,33120,66
15/05/2008,09:22:00,33120,33150,33120,33125,63
15/05/2008,09:23:00,33125,33140,33125,33140,30
15/05/2008,09:24:00,33140,33150,33125,33135,67
15/05/2008,09:25:00,33130,33150,33125,33145,57
15/05/2008,09:26:00,33145,33155,33145,33155,26
15/05/2008,09:27:00,33155,33170,33155,33160,46
15/05/2008,09:28:00,33170,33185,33170,33180,28
15/05/2008,09:29:00,33180,33195,33180,33195,28
15/05/2008,09:30:00,33195,33200,33180,33180,38
15/05/2008,09:31:00,33175,33180,33170,33175,32
15/05/2008,09:32:00,33180,33180,33175,33175,14
15/05/2008,09:33:00,33180,33195,33180,33195,20
15/05/2008,09:34:00,33190,33195,33180,33180,22
15/05/2008,09:35:00,33180,33180,33170,33175,11
15/05/2008,09:36:00,33175,33185,33175,33175,11
15/05/2008,09:37:00,33180,33180,33170,33175,28
15/05/2008,09:38:00,33175,33175,33175,33175,5
15/05/2008,09:39:00,33180,33190,33180,33190,35
15/05/2008,09:40:00,33190,33190,33175,33180,19
15/05/2008,09:41:00,33180,33190,33175,33180,41
15/05/2008,09:42:00,33180,33180,33150,33155,58
15/05/2008,09:43:00,33160,33170,33150,33170,71
15/05/2008,09:44:00,33170,33170,33160,33170,49
15/05/2008,09:45:00,33165,33180,33165,33175,41
15/05/2008,09:46:00,33170,33170,33165,33170,6
15/05/2008,09:47:00,33165,33175,33160,33165,46
15/05/2008,09:48:00,33165,33165,33140,33150,84
15/05/2008,09:49:00,33150,33160,33145,33160,10
15/05/2008,09:50:00,33160,33160,33150,33150,21
15/05/2008,09:51:00,33155,33155,33145,33145,16
15/05/2008,09:52:00,33140,33170,33140,33165,73
15/05/2008,09:53:00,33165,33170,33145,33165,35
15/05/2008,09:54:00,33170,33180,33160,33160,33
15/05/2008,09:55:00,33165,33165,33150,33150,8
15/05/2008,09:56:00,33145,33155,33140,33150,42
15/05/2008,09:57:00,33150,33150,33145,33150,10
15/05/2008,09:58:00,33155,33170,33155,33165,17
15/05/2008,09:59:00,33170,33180,33170,33180,15
15/05/2008,10:00:00,33185,33195,33175,33185,80
15/05/2008,10:01:00,33185,33195,33180,33180,19
15/05/2008,10:02:00,33180,33195,33180,33180,32
15/05/2008,10:03:00,33185,33215,33185,33215,68
15/05/2008,10:04:00,33215,33235,33210,33225,48
15/05/2008,10:05:00,33225,33235,33225,33225,18
15/05/2008,10:06:00,33225,33230,33220,33220,10
15/05/2008,10:07:00,33225,33225,33225,33225,1
15/05/2008,10:08:00,33225,33245,33225,33230,32
15/05/2008,10:09:00,33230,33230,33210,33210,30
15/05/2008,10:10:00,33215,33220,33210,33210,20
15/05/2008,10:11:00,33210,33215,33185,33185,62
15/05/2008,10:12:00,33185,33195,33185,33195,27
15/05/2008,10:13:00,33195,33195,33165,33180,68
15/05/2008,10:14:00,33180,33185,33175,33185,10
15/05/2008,10:15:00,33185,33195,33185,33190,15
15/05/2008,10:16:00,33190,33190,33180,33190,18
15/05/2008,10:17:00,33195,33205,33185,33200,24
15/05/2008,10:18:00,33210,33215,33210,33210,19
15/05/2008,10:19:00,33215,33225,33210,33210,16
15/05/2008,10:20:00,33210,33220,33210,33215,17
15/05/2008,10:21:00,33215,33220,33215,33220,23
15/05/2008,10:22:00,33220,33220,33205,33205,14
15/05/2008,10:23:00,33210,33210,33200,33200,11
15/05/2008,10:24:00,33200,33205,33200,33205,20
15/05/2008,10:25:00,33210,33215,33205,33215,15
15/05/2008,10:26:00,33210,33210,33210,33210,5
15/05/2008,10:27:00,33205,33215,33205,33215,9
15/05/2008,10:28:00,33220,33225,33215,33220,13
15/05/2008,10:29:00,33225,33240,33225,33235,32
15/05/2008,10:30:00,33235,33255,33235,33250,37
15/05/2008,10:31:00,33255,33270,33255,33260,58
15/05/2008,10:32:00,33255,33260,33235,33235,37
15/05/2008,10:33:00,33230,33245,33230,33240,21
15/05/2008,10:34:00,33240,33245,33235,33245,13
15/05/2008,10:35:00,33245,33250,33235,33235,20
15/05/2008,10:36:00,33240,33240,33240,33240,5
15/05/2008,10:37:00,33240,33240,33225,33235,45
15/05/2008,10:38:00,33235,33235,33235,33235,8
15/05/2008,10:39:00,33230,33230,33220,33225,12
15/05/2008,10:40:00,33225,33230,33210,33210,32
15/05/2008,10:41:00,33210,33225,33210,33225,22
15/05/2008,10:42:00,33225,33225,33225,33225,3
15/05/2008,10:43:00,33225,33225,33220,33220,5
15/05/2008,10:44:00,33215,33215,33205,33215,26
15/05/2008,10:45:00,33210,33215,33210,33215,6
15/05/2008,10:46:00,33215,33235,33215,33225,48
15/05/2008,10:47:00,33225,33225,33220,33220,16
15/05/2008,10:48:00,33220,33220,33215,33220,21
15/05/2008,10:49:00,33220,33220,33215,33215,26
15/05/2008,10:50:00,33215,33215,33215,33215,6
15/05/2008,10:52:00,33220,33220,33220,33220,9
15/05/2008,10:53:00,33220,33220,33220,33220,7
15/05/2008,10:54:00,33220,33220,33220,33220,9
15/05/2008,10:56:00,33225,33230,33225,33225,16
15/05/2008,10:57:00,33225,33235,33225,33230,21
15/05/2008,10:58:00,33230,33235,33225,33230,5
15/05/2008,10:59:00,33225,33225,33220,33220,3
15/05/2008,11:00:00,33230,33265,33230,33265,83
15/05/2008,11:01:00,33260,33280,33260,33280,33
15/05/2008,11:02:00,33280,33280,33260,33265,25
15/05/2008,11:03:00,33265,33280,33265,33280,32
15/05/2008,11:04:00,33280,33285,33270,33275,30
15/05/2008,11:05:00,33270,33280,33270,33280,11
15/05/2008,11:06:00,33285,33295,33280,33285,48
15/05/2008,11:07:00,33285,33290,33280,33280,13
15/05/2008,11:08:00,33275,33285,33275,33285,12
15/05/2008,11:09:00,33290,33300,33290,33295,47
15/05/2008,11:10:00,33300,33330,33300,33325,75
15/05/2008,11:11:00,33325,33355,33325,33340,60
15/05/2008,11:12:00,33345,33350,33335,33335,36
15/05/2008,11:13:00,33340,33355,33340,33350,21
15/05/2008,11:14:00,33355,33365,33345,33345,18
15/05/2008,11:15:00,33350,33355,33345,33350,14
15/05/2008,11:16:00,33350,33360,33350,33350,10
15/05/2008,11:17:00,33350,33360,33345,33345,23
15/05/2008,11:18:00,33345,33350,33315,33320,84
15/05/2008,11:19:00,33320,33335,33320,33335,15
15/05/2008,11:20:00,33330,33345,33325,33345,20
15/05/2008,11:21:00,33345,33355,33335,33350,36
15/05/2008,11:22:00,33350,33360,33350,33355,24
15/05/2008,11:23:00,33355,33355,33350,33350,25
15/05/2008,11:24:00,33355,33355,33350,33350,11
15/05/2008,11:25:00,33345,33355,33345,33355,6
15/05/2008,11:26:00,33350,33355,33350,33355,6
15/05/2008,11:27:00,33350,33350,33350,33350,15
15/05/2008,11:28:00,33350,33350,33345,33345,10
15/05/2008,11:29:00,33345,33345,33325,33330,26
15/05/2008,11:30:00,33325,33335,33325,33335,14
15/05/2008,11:31:00,33340,33340,33335,33340,7
15/05/2008,11:32:00,33340,33345,33340,33345,16
15/05/2008,11:33:00,33340,33340,33340,33340,6
15/05/2008,11:34:00,33340,33340,33340,33340,8
15/05/2008,11:35:00,33335,33375,33335,33375,135
15/05/2008,11:36:00,33375,33385,33370,33370,46
15/05/2008,11:37:00,33370,33370,33340,33355,55
15/05/2008,11:38:00,33355,33360,33350,33360,21
15/05/2008,11:39:00,33365,33375,33360,33370,38
15/05/2008,11:40:00,33370,33380,33370,33375,25
15/05/2008,11:41:00,33370,33370,33370,33370,1
15/05/2008,11:42:00,33375,33380,33370,33370,4
15/05/2008,11:43:00,33370,33385,33370,33380,25
15/05/2008,11:44:00,33385,33385,33380,33385,9
15/05/2008,11:45:00,33380,33380,33365,33370,11
15/05/2008,11:46:00,33365,33370,33365,33365,21
15/05/2008,11:47:00,33360,33365,33355,33355,12
15/05/2008,11:48:00,33360,33360,33345,33345,24
15/05/2008,11:49:00,33345,33350,33340,33350,12
15/05/2008,11:50:00,33355,33365,33350,33355,32
15/05/2008,11:51:00,33355,33360,33345,33355,42
15/05/2008,11:52:00,33355,33355,33340,33340,13
15/05/2008,11:53:00,33340,33355,33330,33345,36
15/05/2008,11:54:00,33345,33345,33335,33340,5
15/05/2008,11:55:00,33340,33340,33330,33335,7
15/05/2008,11:56:00,33335,33335,33335,33335,1
15/05/2008,11:57:00,33340,33340,33340,33340,4
15/05/2008,11:58:00,33340,33345,33340,33345,2
15/05/2008,11:59:00,33345,33345,33340,33345,13
15/05/2008,12:00:00,33350,33350,33340,33340,12
15/05/2008,12:01:00,33345,33370,33345,33370,46
15/05/2008,12:02:00,33375,33380,33370,33375,33
15/05/2008,12:03:00,33370,33380,33370,33375,12
15/05/2008,12:04:00,33380,33380,33375,33375,3
15/05/2008,12:05:00,33375,33400,33375,33400,89
15/05/2008,12:06:00,33400,33400,33395,33400,19
15/05/2008,12:07:00,33400,33405,33390,33395,14
15/05/2008,12:08:00,33395,33400,33385,33385,16
15/05/2008,12:09:00,33385,33385,33380,33385,9
15/05/2008,12:10:00,33385,33385,33385,33385,8
15/05/2008,12:11:00,33385,33390,33380,33390,11
15/05/2008,12:12:00,33385,33390,33375,33380,30
15/05/2008,12:13:00,33375,33380,33375,33375,7
15/05/2008,12:14:00,33375,33375,33365,33365,19
15/05/2008,12:15:00,33365,33380,33360,33380,18
15/05/2008,12:16:00,33375,33385,33375,33385,10
15/05/2008,12:17:00,33380,33385,33380,33385,4
15/05/2008,12:18:00,33390,33390,33390,33390,6
15/05/2008,12:19:00,33395,33395,33380,33380,24
15/05/2008,12:20:00,33380,33380,33375,33380,6
15/05/2008,12:21:00,33375,33380,33375,33380,8
15/05/2008,12:22:00,33380,33380,33370,33375,6
15/05/2008,12:23:00,33370,33375,33365,33375,14
15/05/2008,12:24:00,33380,33380,33375,33375,6
15/05/2008,12:25:00,33375,33375,33370,33375,7
15/05/2008,12:26:00,33375,33375,33375,33375,1
15/05/2008,12:27:00,33375,33380,33375,33380,8
15/05/2008,12:28:00,33375,33385,33375,33380,7
15/05/2008,12:29:00,33390,33390,33385,33390,16
15/05/2008,12:30:00,33390,33395,33390,33395,17
15/05/2008,12:31:00,33395,33395,33390,33390,8
15/05/2008,12:32:00,33390,33390,33390,33390,3
15/05/2008,12:33:00,33390,33390,33390,33390,1
15/05/2008,12:34:00,33385,33385,33375,33375,10
15/05/2008,12:36:00,33370,33370,33360,33365,10
15/05/2008,12:37:00,33365,33365,33360,33360,3
15/05/2008,12:38:00,33360,33360,33335,33335,41
15/05/2008,12:39:00,33340,33345,33335,33335,7
15/05/2008,12:40:00,33335,33340,33325,33325,11
15/05/2008,12:41:00,33325,33330,33325,33330,6
15/05/2008,12:42:00,33330,33340,33330,33330,11
15/05/2008,12:43:00,33330,33335,33330,33335,5
15/05/2008,12:44:00,33335,33335,33330,33330,11
15/05/2008,12:45:00,33335,33335,33325,33330,8
15/05/2008,12:46:00,33330,33335,33330,33335,6
15/05/2008,12:47:00,33335,33340,33335,33340,6
15/05/2008,12:48:00,33335,33340,33330,33340,5
15/05/2008,12:49:00,33345,33350,33335,33335,7
15/05/2008,12:52:00,33345,33345,33345,33345,3
15/05/2008,12:53:00,33350,33350,33350,33350,3
15/05/2008,12:54:00,33350,33350,33340,33340,13
15/05/2008,12:55:00,33335,33335,33335,33335,6
15/05/2008,12:57:00,33340,33340,33340,33340,31
15/05/2008,12:58:00,33335,33340,33335,33340,3
15/05/2008,12:59:00,33335,33335,33330,33330,3
15/05/2008,13:00:00,33330,33330,33330,33330,2
15/05/2008,13:01:00,33335,33335,33330,33335,7
15/05/2008,13:02:00,33330,33335,33330,33335,10
15/05/2008,13:03:00,33325,33325,33315,33320,24
15/05/2008,13:04:00,33315,33320,33315,33320,6
15/05/2008,13:05:00,33320,33320,33310,33310,20
15/05/2008,13:06:00,33310,33315,33310,33310,7
15/05/2008,13:07:00,33320,33320,33315,33320,7
15/05/2008,13:08:00,33320,33325,33320,33320,9
15/05/2008,13:09:00,33320,33320,33315,33315,7
15/05/2008,13:10:00,33320,33340,33320,33340,23
15/05/2008,13:11:00,33345,33355,33345,33355,11
15/05/2008,13:12:00,33350,33355,33340,33340,17
15/05/2008,13:13:00,33345,33345,33345,33345,2
15/05/2008,13:14:00,33340,33340,33340,33340,2
15/05/2008,13:15:00,33345,33345,33345,33345,2
15/05/2008,13:16:00,33340,33350,33340,33345,11
15/05/2008,13:17:00,33345,33350,33340,33340,12
15/05/2008,13:18:00,33350,33350,33350,33350,3
15/05/2008,13:19:00,33350,33350,33350,33350,2
15/05/2008,13:20:00,33345,33350,33345,33345,5
15/05/2008,13:22:00,33355,33360,33355,33360,8
15/05/2008,13:24:00,33360,33360,33360,33360,2
15/05/2008,13:25:00,33355,33355,33355,33355,1
15/05/2008,13:26:00,33355,33355,33355,33355,1
15/05/2008,13:27:00,33360,33360,33360,33360,2
15/05/2008,13:28:00,33355,33365,33355,33365,7
15/05/2008,13:29:00,33360,33365,33355,33360,13
15/05/2008,13:30:00,33365,33365,33365,33365,2
15/05/2008,13:32:00,33360,33360,33360,33360,3
15/05/2008,13:33:00,33360,33360,33355,33355,2
15/05/2008,13:34:00,33355,33360,33355,33355,3
15/05/2008,13:35:00,33350,33350,33335,33335,15
15/05/2008,13:36:00,33340,33350,33340,33345,12
15/05/2008,13:37:00,33345,33350,33345,33350,3
15/05/2008,13:38:00,33350,33360,33350,33355,12
15/05/2008,13:39:00,33350,33350,33350,33350,7
15/05/2008,13:42:00,33345,33350,33345,33350,6
15/05/2008,13:43:00,33355,33355,33355,33355,1
15/05/2008,13:44:00,33345,33345,33345,33345,3
15/05/2008,13:45:00,33345,33350,33345,33350,9
15/05/2008,13:46:00,33355,33355,33355,33355,3
15/05/2008,13:47:00,33360,33365,33360,33360,7
15/05/2008,13:48:00,33360,33375,33360,33370,13
15/05/2008,13:49:00,33370,33370,33360,33370,10
15/05/2008,13:50:00,33370,33370,33365,33365,5
15/05/2008,13:51:00,33360,33365,33360,33360,6
15/05/2008,13:52:00,33355,33360,33355,33360,6
15/05/2008,13:53:00,33365,33370,33360,33370,8
15/05/2008,13:54:00,33365,33365,33360,33360,5
15/05/2008,13:55:00,33360,33365,33360,33365,3
15/05/2008,13:56:00,33370,33370,33360,33360,3
15/05/2008,13:57:00,33360,33360,33360,33360,1
15/05/2008,13:58:00,33365,33390,33360,33385,24
15/05/2008,13:59:00,33385,33395,33380,33390,28
15/05/2008,14:00:00,33390,33390,33380,33385,9
15/05/2008,14:01:00,33385,33395,33385,33395,14
15/05/2008,14:02:00,33395,33400,33390,33390,7
15/05/2008,14:03:00,33390,33390,33385,33385,7
15/05/2008,14:04:00,33385,33390,33385,33390,6
15/05/2008,14:05:00,33395,33400,33385,33385,32
15/05/2008,14:06:00,33390,33390,33385,33385,6
15/05/2008,14:07:00,33380,33380,33375,33375,3
15/05/2008,14:08:00,33375,33375,33365,33365,14
15/05/2008,14:09:00,33365,33365,33360,33360,6
15/05/2008,14:10:00,33370,33370,33370,33370,8
15/05/2008,14:11:00,33375,33375,33370,33370,5
15/05/2008,14:12:00,33370,33370,33360,33365,13
15/05/2008,14:13:00,33360,33375,33360,33375,7
15/05/2008,14:14:00,33370,33380,33365,33380,15
15/05/2008,14:15:00,33375,33375,33375,33375,2
15/05/2008,14:16:00,33370,33370,33365,33365,10
15/05/2008,14:17:00,33365,33370,33365,33370,2
15/05/2008,14:18:00,33365,33365,33365,33365,4
15/05/2008,14:19:00,33370,33370,33370,33370,6
15/05/2008,14:20:00,33370,33370,33365,33365,8
15/05/2008,14:21:00,33365,33365,33360,33365,18
15/05/2008,14:22:00,33360,33365,33360,33360,13
15/05/2008,14:23:00,33360,33360,33355,33355,5
15/05/2008,14:24:00,33365,33365,33365,33365,3
15/05/2008,14:25:00,33365,33365,33365,33365,1
15/05/2008,14:26:00,33360,33360,33360,33360,1
15/05/2008,14:27:00,33360,33370,33360,33360,7
15/05/2008,14:28:00,33360,33360,33360,33360,7
15/05/2008,14:29:00,33365,33370,33355,33370,8
15/05/2008,14:30:00,33355,33355,33315,33335,48
15/05/2008,14:31:00,33330,33330,33315,33320,49
15/05/2008,14:32:00,33315,33325,33305,33320,46
15/05/2008,14:33:00,33325,33335,33325,33325,11
15/05/2008,14:34:00,33325,33325,33315,33320,4
15/05/2008,14:35:00,33315,33320,33315,33320,14
15/05/2008,14:36:00,33320,33320,33315,33320,4
15/05/2008,14:37:00,33315,33315,33300,33315,31
15/05/2008,14:38:00,33315,33335,33315,33330,44
15/05/2008,14:39:00,33335,33350,33335,33340,32
15/05/2008,14:40:00,33335,33345,33335,33340,4
15/05/2008,14:41:00,33340,33345,33340,33340,3
15/05/2008,14:42:00,33345,33365,33345,33365,29
15/05/2008,14:43:00,33365,33370,33360,33360,24
15/05/2008,14:44:00,33355,33355,33350,33355,4
15/05/2008,14:45:00,33355,33355,33350,33350,7
15/05/2008,14:46:00,33355,33355,33350,33355,8
15/05/2008,14:47:00,33355,33360,33355,33360,3
15/05/2008,14:48:00,33360,33360,33350,33355,56
15/05/2008,14:49:00,33360,33360,33350,33355,8
15/05/2008,14:50:00,33360,33370,33360,33360,14
15/05/2008,14:51:00,33360,33360,33360,33360,1
15/05/2008,14:52:00,33365,33365,33360,33360,8
15/05/2008,14:53:00,33355,33355,33355,33355,5
15/05/2008,14:54:00,33350,33350,33350,33350,22
15/05/2008,14:55:00,33350,33350,33350,33350,2
15/05/2008,14:56:00,33350,33350,33350,33350,3
15/05/2008,14:57:00,33355,33355,33355,33355,3
15/05/2008,14:58:00,33355,33355,33350,33350,8
15/05/2008,14:59:00,33350,33350,33350,33350,4
15/05/2008,15:00:00,33355,33365,33355,33365,23
15/05/2008,15:01:00,33360,33365,33360,33360,8
15/05/2008,15:02:00,33360,33360,33345,33350,24
15/05/2008,15:03:00,33350,33350,33330,33335,31
15/05/2008,15:04:00,33340,33340,33330,33330,30
15/05/2008,15:05:00,33330,33335,33325,33325,23
15/05/2008,15:06:00,33325,33325,33310,33310,11
15/05/2008,15:07:00,33320,33320,33310,33315,16
15/05/2008,15:08:00,33320,33325,33320,33325,11
15/05/2008,15:09:00,33330,33330,33330,33330,2
15/05/2008,15:10:00,33325,33325,33325,33325,3
15/05/2008,15:11:00,33330,33335,33330,33330,3
15/05/2008,15:12:00,33335,33340,33335,33340,3
15/05/2008,15:13:00,33335,33340,33330,33335,23
15/05/2008,15:14:00,33330,33330,33330,33330,1
15/05/2008,15:15:00,33330,33330,33305,33315,48
15/05/2008,15:16:00,33310,33315,33275,33295,82
15/05/2008,15:17:00,33285,33295,33275,33285,27
15/05/2008,15:18:00,33280,33280,33265,33275,34
15/05/2008,15:19:00,33275,33285,33265,33285,45
15/05/2008,15:20:00,33280,33290,33275,33285,29
15/05/2008,15:21:00,33285,33295,33275,33290,22
15/05/2008,15:22:00,33290,33300,33290,33290,51
15/05/2008,15:23:00,33285,33285,33275,33285,60
15/05/2008,15:24:00,33285,33285,33285,33285,10
15/05/2008,15:25:00,33285,33290,33280,33290,11
15/05/2008,15:26:00,33285,33290,33285,33285,11
15/05/2008,15:27:00,33295,33310,33290,33300,24
15/05/2008,15:28:00,33310,33310,33295,33305,25
15/05/2008,15:29:00,33305,33310,33300,33310,14
15/05/2008,15:30:00,33310,33310,33290,33295,46
15/05/2008,15:31:00,33295,33295,33275,33275,37
15/05/2008,15:32:00,33270,33285,33270,33280,26
15/05/2008,15:33:00,33280,33285,33275,33275,14
15/05/2008,15:34:00,33275,33275,33250,33250,42
15/05/2008,15:35:00,33250,33260,33250,33260,26
15/05/2008,15:36:00,33265,33290,33250,33290,52
15/05/2008,15:37:00,33295,33295,33285,33285,13
15/05/2008,15:38:00,33285,33285,33265,33265,22
15/05/2008,15:39:00,33265,33275,33260,33275,25
15/05/2008,15:40:00,33275,33290,33275,33285,19
15/05/2008,15:41:00,33280,33305,33280,33305,31
15/05/2008,15:42:00,33300,33325,33300,33325,46
15/05/2008,15:43:00,33325,33335,33305,33310,40
15/05/2008,15:44:00,33320,33325,33315,33315,20
15/05/2008,15:45:00,33310,33310,33300,33300,10
15/05/2008,15:46:00,33305,33305,33290,33295,25
15/05/2008,15:47:00,33295,33300,33290,33295,16
15/05/2008,15:48:00,33300,33325,33300,33320,21
15/05/2008,15:49:00,33325,33340,33320,33330,29
15/05/2008,15:50:00,33330,33345,33330,33340,10
15/05/2008,15:51:00,33340,33340,33330,33330,11
15/05/2008,15:52:00,33335,33345,33320,33340,37
15/05/2008,15:53:00,33340,33360,33340,33355,20
15/05/2008,15:54:00,33355,33355,33345,33345,11
15/05/2008,15:55:00,33345,33350,33340,33340,12
15/05/2008,15:56:00,33340,33350,33340,33350,12
15/05/2008,15:57:00,33345,33350,33345,33345,8
15/05/2008,15:58:00,33340,33340,33340,33340,5
15/05/2008,15:59:00,33350,33355,33340,33355,17
15/05/2008,16:00:00,33355,33420,33355,33365,156
15/05/2008,16:01:00,33375,33385,33360,33360,53
15/05/2008,16:02:00,33365,33365,33345,33345,41
15/05/2008,16:03:00,33345,33375,33340,33375,43
15/05/2008,16:04:00,33375,33375,33345,33360,24
15/05/2008,16:05:00,33350,33380,33350,33360,41
15/05/2008,16:06:00,33350,33350,33340,33350,30
15/05/2008,16:07:00,33345,33360,33345,33355,15
15/05/2008,16:08:00,33355,33360,33355,33360,6
15/05/2008,16:09:00,33360,33360,33350,33355,22
15/05/2008,16:10:00,33360,33370,33350,33350,12
15/05/2008,16:11:00,33360,33360,33345,33345,8
15/05/2008,16:12:00,33340,33340,33320,33320,69
15/05/2008,16:13:00,33325,33335,33320,33320,24
15/05/2008,16:14:00,33320,33320,33310,33315,19
15/05/2008,16:15:00,33320,33330,33320,33320,26
15/05/2008,16:16:00,33320,33330,33305,33305,32
15/05/2008,16:17:00,33315,33330,33315,33330,16
15/05/2008,16:18:00,33335,33360,33330,33355,30
15/05/2008,16:19:00,33355,33365,33355,33360,21
15/05/2008,16:20:00,33360,33375,33360,33365,50
15/05/2008,16:21:00,33360,33380,33360,33375,21
15/05/2008,16:22:00,33370,33390,33370,33390,18
15/05/2008,16:23:00,33380,33385,33370,33380,22
15/05/2008,16:24:00,33370,33390,33370,33385,33
15/05/2008,16:25:00,33375,33380,33370,33370,11
15/05/2008,16:26:00,33370,33370,33365,33370,13
15/05/2008,16:27:00,33365,33370,33365,33370,7
15/05/2008,16:28:00,33370,33370,33365,33370,5
15/05/2008,16:29:00,33375,33400,33375,33390,93
15/05/2008,16:30:00,33390,33410,33390,33405,44
15/05/2008,16:31:00,33400,33420,33400,33415,37
15/05/2008,16:32:00,33410,33415,33400,33400,51
15/05/2008,16:33:00,33400,33410,33395,33400,39
15/05/2008,16:34:00,33400,33400,33395,33395,15
15/05/2008,16:35:00,33390,33400,33390,33390,14
15/05/2008,16:36:00,33390,33390,33375,33380,20
15/05/2008,16:37:00,33375,33375,33370,33375,23
15/05/2008,16:38:00,33370,33385,33370,33385,14
15/05/2008,16:39:00,33385,33395,33385,33395,9
15/05/2008,16:40:00,33400,33405,33395,33400,17
15/05/2008,16:41:00,33405,33420,33400,33415,37
15/05/2008,16:42:00,33415,33420,33415,33415,15
15/05/2008,16:43:00,33415,33415,33390,33395,25
15/05/2008,16:44:00,33395,33400,33390,33395,29
15/05/2008,16:45:00,33390,33410,33390,33405,13
15/05/2008,16:46:00,33405,33405,33400,33400,15
15/05/2008,16:47:00,33410,33410,33400,33405,9
15/05/2008,16:48:00,33400,33415,33390,33390,29
15/05/2008,16:49:00,33395,33395,33390,33390,22
15/05/2008,16:50:00,33395,33395,33370,33375,22
15/05/2008,16:51:00,33375,33390,33370,33390,14
15/05/2008,16:52:00,33385,33385,33375,33380,18
15/05/2008,16:53:00,33380,33380,33375,33380,8
15/05/2008,16:54:00,33375,33385,33370,33385,36
15/05/2008,16:55:00,33380,33385,33375,33380,18
15/05/2008,16:56:00,33385,33385,33375,33375,21
15/05/2008,16:57:00,33375,33390,33370,33390,34
15/05/2008,16:58:00,33380,33395,33380,33380,26
15/05/2008,16:59:00,33385,33390,33380,33385,20
15/05/2008,17:00:00,33390,33400,33385,33385,17
15/05/2008,17:01:00,33390,33400,33390,33390,16
15/05/2008,17:02:00,33395,33410,33395,33410,33
15/05/2008,17:03:00,33415,33420,33410,33420,28
15/05/2008,17:04:00,33420,33440,33420,33435,114
15/05/2008,17:05:00,33435,33435,33430,33435,32
15/05/2008,17:06:00,33430,33435,33420,33430,83
15/05/2008,17:07:00,33435,33435,33420,33420,16
15/05/2008,17:08:00,33420,33435,33420,33435,15
15/05/2008,17:09:00,33435,33435,33425,33435,29
15/05/2008,17:10:00,33425,33435,33425,33425,16
15/05/2008,17:11:00,33420,33425,33415,33420,8
15/05/2008,17:12:00,33415,33415,33415,33415,11
15/05/2008,17:13:00,33415,33415,33410,33415,22
15/05/2008,17:14:00,33415,33430,33410,33430,37
15/05/2008,17:15:00,33430,33435,33425,33435,24
15/05/2008,17:16:00,33430,33435,33420,33425,29
15/05/2008,17:17:00,33425,33425,33405,33410,38
15/05/2008,17:18:00,33410,33415,33400,33400,67
15/05/2008,17:19:00,33400,33400,33400,33400,24
15/05/2008,17:20:00,33405,33405,33390,33395,44
15/05/2008,17:21:00,33395,33395,33385,33390,58
15/05/2008,17:22:00,33390,33390,33375,33375,45
15/05/2008,17:23:00,33380,33390,33380,33380,74
15/05/2008,17:24:00,33380,33390,33370,33370,87
15/05/2008,17:25:00,33365,33375,33355,33360,60
15/05/2008,17:26:00,33365,33365,33325,33325,76
15/05/2008,17:27:00,33330,33360,33325,33360,65
15/05/2008,17:28:00,33360,33365,33350,33350,57
15/05/2008,17:29:00,33350,33375,33350,33360,62
15/05/2008,17:30:00,33355,33385,33355,33380,43
15/05/2008,17:31:00,33380,33385,33370,33370,23
15/05/2008,17:32:00,33375,33380,33375,33380,11
15/05/2008,17:33:00,33380,33395,33380,33380,73
15/05/2008,17:34:00,33385,33390,33370,33375,22
15/05/2008,17:35:00,33380,33390,33375,33390,42
15/05/2008,17:36:00,33385,33395,33385,33395,18
15/05/2008,17:37:00,33395,33395,33385,33390,34
15/05/2008,17:38:00,33385,33390,33385,33390,15
15/05/2008,17:39:00,33385,33400,33385,33385,46