DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/05/2008,09:00:00,33465,33565,33450,33460,174
16/05/2008,09:01:00,33460,33495,33460,33495,164
16/05/2008,09:02:00,33495,33530,33490,33530,146
16/05/2008,09:03:00,33530,33540,33530,33535,50
16/05/2008,09:04:00,33540,33540,33525,33530,44
16/05/2008,09:05:00,33530,33550,33515,33545,120
16/05/2008,09:06:00,33545,33570,33535,33560,76
16/05/2008,09:07:00,33565,33580,33560,33580,70
16/05/2008,09:08:00,33580,33600,33580,33595,73
16/05/2008,09:09:00,33600,33620,33595,33615,73
16/05/2008,09:10:00,33615,33615,33595,33595,57
16/05/2008,09:11:00,33600,33600,33590,33590,35
16/05/2008,09:12:00,33590,33590,33565,33570,52
16/05/2008,09:13:00,33570,33570,33540,33550,61
16/05/2008,09:14:00,33555,33570,33550,33570,19
16/05/2008,09:15:00,33565,33575,33550,33550,47
16/05/2008,09:16:00,33550,33565,33550,33560,34
16/05/2008,09:17:00,33565,33575,33555,33560,39
16/05/2008,09:18:00,33565,33570,33550,33560,32
16/05/2008,09:19:00,33555,33585,33555,33580,50
16/05/2008,09:20:00,33580,33605,33580,33600,61
16/05/2008,09:21:00,33605,33615,33595,33600,41
16/05/2008,09:22:00,33600,33605,33590,33605,37
16/05/2008,09:23:00,33605,33625,33605,33625,45
16/05/2008,09:24:00,33625,33640,33625,33635,39
16/05/2008,09:25:00,33640,33660,33635,33650,87
16/05/2008,09:26:00,33650,33655,33645,33645,24
16/05/2008,09:27:00,33650,33650,33645,33650,17
16/05/2008,09:28:00,33650,33665,33650,33655,44
16/05/2008,09:29:00,33660,33665,33640,33640,46
16/05/2008,09:30:00,33645,33660,33640,33655,28
16/05/2008,09:31:00,33655,33660,33640,33650,24
16/05/2008,09:32:00,33645,33655,33645,33645,16
16/05/2008,09:33:00,33650,33650,33635,33650,24
16/05/2008,09:34:00,33650,33655,33650,33650,14
16/05/2008,09:35:00,33650,33655,33640,33640,19
16/05/2008,09:36:00,33640,33640,33595,33610,67
16/05/2008,09:37:00,33610,33610,33600,33600,23
16/05/2008,09:38:00,33600,33605,33585,33600,49
16/05/2008,09:39:00,33600,33610,33600,33610,33
16/05/2008,09:40:00,33610,33630,33610,33620,51
16/05/2008,09:41:00,33620,33650,33620,33635,55
16/05/2008,09:42:00,33635,33645,33635,33645,2
16/05/2008,09:43:00,33640,33650,33625,33630,29
16/05/2008,09:44:00,33630,33630,33615,33615,5
16/05/2008,09:45:00,33620,33625,33615,33620,12
16/05/2008,09:46:00,33615,33615,33600,33600,23
16/05/2008,09:47:00,33600,33645,33600,33640,38
16/05/2008,09:48:00,33645,33645,33625,33630,47
16/05/2008,09:49:00,33630,33645,33630,33645,29
16/05/2008,09:50:00,33645,33645,33620,33625,23
16/05/2008,09:51:00,33620,33630,33615,33625,7
16/05/2008,09:52:00,33625,33640,33625,33635,13
16/05/2008,09:53:00,33630,33630,33630,33630,1
16/05/2008,09:54:00,33625,33625,33610,33620,7
16/05/2008,09:55:00,33615,33615,33610,33610,3
16/05/2008,09:56:00,33610,33610,33600,33605,11
16/05/2008,09:57:00,33600,33600,33590,33600,39
16/05/2008,09:58:00,33600,33605,33585,33605,27
16/05/2008,09:59:00,33600,33600,33600,33600,1
16/05/2008,10:00:00,33605,33605,33595,33600,8
16/05/2008,10:01:00,33605,33605,33595,33595,3
16/05/2008,10:02:00,33605,33610,33600,33600,7
16/05/2008,10:03:00,33610,33620,33610,33620,11
16/05/2008,10:04:00,33620,33620,33610,33620,11
16/05/2008,10:05:00,33620,33630,33620,33625,29
16/05/2008,10:06:00,33625,33670,33620,33670,63
16/05/2008,10:07:00,33665,33685,33665,33680,132
16/05/2008,10:08:00,33685,33685,33670,33675,54
16/05/2008,10:09:00,33675,33680,33665,33665,14
16/05/2008,10:10:00,33665,33675,33660,33675,15
16/05/2008,10:11:00,33665,33690,33665,33690,54
16/05/2008,10:12:00,33685,33705,33685,33705,108
16/05/2008,10:13:00,33705,33740,33705,33715,174
16/05/2008,10:14:00,33720,33730,33720,33725,65
16/05/2008,10:15:00,33725,33735,33720,33725,49
16/05/2008,10:16:00,33725,33725,33705,33705,29
16/05/2008,10:17:00,33710,33715,33705,33715,23
16/05/2008,10:18:00,33720,33730,33720,33725,28
16/05/2008,10:19:00,33720,33730,33705,33705,31
16/05/2008,10:20:00,33705,33705,33695,33695,21
16/05/2008,10:21:00,33700,33715,33700,33710,39
16/05/2008,10:22:00,33705,33720,33700,33720,12
16/05/2008,10:23:00,33720,33750,33720,33735,87
16/05/2008,10:24:00,33735,33750,33735,33745,77
16/05/2008,10:25:00,33750,33755,33730,33740,75
16/05/2008,10:26:00,33745,33750,33735,33745,26
16/05/2008,10:27:00,33750,33750,33730,33740,35
16/05/2008,10:28:00,33740,33740,33735,33735,21
16/05/2008,10:29:00,33730,33730,33710,33710,62
16/05/2008,10:30:00,33710,33715,33700,33710,36
16/05/2008,10:31:00,33705,33705,33700,33705,46
16/05/2008,10:32:00,33705,33720,33705,33710,16
16/05/2008,10:33:00,33715,33725,33715,33725,43
16/05/2008,10:34:00,33715,33715,33695,33700,19
16/05/2008,10:35:00,33705,33715,33700,33700,21
16/05/2008,10:36:00,33700,33700,33695,33695,12
16/05/2008,10:37:00,33695,33700,33690,33695,15
16/05/2008,10:38:00,33695,33695,33680,33695,26
16/05/2008,10:39:00,33700,33700,33695,33695,23
16/05/2008,10:40:00,33700,33705,33700,33700,11
16/05/2008,10:41:00,33700,33700,33700,33700,2
16/05/2008,10:42:00,33700,33700,33700,33700,3
16/05/2008,10:43:00,33705,33710,33705,33710,14
16/05/2008,10:44:00,33705,33715,33705,33715,19
16/05/2008,10:45:00,33715,33740,33715,33740,37
16/05/2008,10:46:00,33735,33740,33720,33740,41
16/05/2008,10:47:00,33740,33750,33740,33745,68
16/05/2008,10:48:00,33745,33745,33730,33740,37
16/05/2008,10:49:00,33735,33745,33735,33745,14
16/05/2008,10:50:00,33745,33765,33745,33760,70
16/05/2008,10:51:00,33755,33760,33735,33740,55
16/05/2008,10:52:00,33740,33745,33735,33735,17
16/05/2008,10:53:00,33740,33745,33730,33735,24
16/05/2008,10:54:00,33730,33745,33720,33740,20
16/05/2008,10:55:00,33745,33830,33745,33815,251
16/05/2008,10:56:00,33810,33840,33810,33835,130
16/05/2008,10:57:00,33835,33855,33835,33850,104
16/05/2008,10:58:00,33845,33855,33840,33850,83
16/05/2008,10:59:00,33850,33865,33840,33860,98
16/05/2008,11:00:00,33860,33900,33860,33895,208
16/05/2008,11:01:00,33900,33910,33890,33895,118
16/05/2008,11:02:00,33895,33900,33875,33880,65
16/05/2008,11:03:00,33890,33890,33850,33855,63
16/05/2008,11:04:00,33855,33860,33840,33860,57
16/05/2008,11:05:00,33860,33865,33845,33850,29
16/05/2008,11:06:00,33850,33850,33845,33850,26
16/05/2008,11:07:00,33850,33850,33845,33850,22
16/05/2008,11:08:00,33845,33850,33845,33850,19
16/05/2008,11:09:00,33845,33850,33840,33850,50
16/05/2008,11:10:00,33845,33845,33840,33845,12
16/05/2008,11:11:00,33840,33850,33840,33850,20
16/05/2008,11:12:00,33845,33855,33825,33825,56
16/05/2008,11:13:00,33830,33855,33830,33845,76
16/05/2008,11:14:00,33840,33850,33835,33840,24
16/05/2008,11:15:00,33845,33865,33840,33850,44
16/05/2008,11:16:00,33855,33855,33845,33845,6
16/05/2008,11:17:00,33845,33845,33845,33845,4
16/05/2008,11:18:00,33845,33855,33845,33845,12
16/05/2008,11:19:00,33845,33845,33840,33840,9
16/05/2008,11:20:00,33840,33850,33840,33845,16
16/05/2008,11:21:00,33850,33860,33850,33850,21
16/05/2008,11:22:00,33845,33845,33840,33840,20
16/05/2008,11:23:00,33835,33840,33825,33825,118
16/05/2008,11:24:00,33835,33835,33825,33825,15
16/05/2008,11:25:00,33825,33830,33825,33830,3
16/05/2008,11:26:00,33825,33825,33810,33810,43
16/05/2008,11:27:00,33815,33815,33810,33810,6
16/05/2008,11:28:00,33810,33835,33810,33820,76
16/05/2008,11:29:00,33820,33830,33820,33825,10
16/05/2008,11:30:00,33825,33840,33825,33835,11
16/05/2008,11:31:00,33835,33840,33830,33840,15
16/05/2008,11:32:00,33845,33850,33845,33850,7
16/05/2008,11:33:00,33845,33850,33845,33845,14
16/05/2008,11:34:00,33845,33845,33845,33845,4
16/05/2008,11:35:00,33840,33840,33840,33840,6
16/05/2008,11:36:00,33840,33840,33835,33840,12
16/05/2008,11:37:00,33840,33855,33840,33855,23
16/05/2008,11:38:00,33855,33855,33855,33855,20
16/05/2008,11:39:00,33855,33855,33850,33850,15
16/05/2008,11:40:00,33855,33875,33855,33875,75
16/05/2008,11:41:00,33870,33880,33855,33870,24
16/05/2008,11:42:00,33870,33885,33870,33870,28
16/05/2008,11:43:00,33870,33880,33860,33870,24
16/05/2008,11:44:00,33865,33870,33865,33870,12
16/05/2008,11:45:00,33870,33870,33865,33865,5
16/05/2008,11:46:00,33865,33870,33855,33865,23
16/05/2008,11:47:00,33870,33880,33865,33865,18
16/05/2008,11:48:00,33870,33875,33855,33855,33
16/05/2008,11:49:00,33855,33855,33835,33835,43
16/05/2008,11:50:00,33840,33840,33830,33830,40
16/05/2008,11:51:00,33830,33830,33810,33815,60
16/05/2008,11:52:00,33815,33820,33815,33820,11
16/05/2008,11:53:00,33815,33815,33800,33800,28
16/05/2008,11:54:00,33800,33805,33790,33790,46
16/05/2008,11:55:00,33790,33790,33775,33785,43
16/05/2008,11:56:00,33790,33810,33785,33805,54
16/05/2008,11:57:00,33800,33805,33800,33805,7
16/05/2008,11:58:00,33805,33820,33805,33815,25
16/05/2008,11:59:00,33815,33815,33795,33795,22
16/05/2008,12:00:00,33805,33805,33800,33800,2
16/05/2008,12:01:00,33800,33800,33790,33795,18
16/05/2008,12:02:00,33795,33810,33795,33805,18
16/05/2008,12:03:00,33800,33805,33795,33795,12
16/05/2008,12:04:00,33790,33795,33790,33795,4
16/05/2008,12:05:00,33800,33800,33795,33795,10
16/05/2008,12:06:00,33800,33800,33795,33795,7
16/05/2008,12:07:00,33800,33800,33800,33800,3
16/05/2008,12:08:00,33800,33805,33800,33805,3
16/05/2008,12:09:00,33810,33820,33810,33815,20
16/05/2008,12:10:00,33820,33830,33820,33820,12
16/05/2008,12:11:00,33815,33820,33815,33815,18
16/05/2008,12:12:00,33815,33815,33810,33810,4
16/05/2008,12:13:00,33805,33805,33790,33790,33
16/05/2008,12:14:00,33795,33795,33790,33790,6
16/05/2008,12:15:00,33795,33800,33795,33800,7
16/05/2008,12:16:00,33800,33800,33800,33800,1
16/05/2008,12:17:00,33800,33800,33800,33800,2
16/05/2008,12:18:00,33800,33800,33800,33800,3
16/05/2008,12:19:00,33805,33805,33805,33805,2
16/05/2008,12:20:00,33800,33800,33800,33800,8
16/05/2008,12:21:00,33805,33810,33805,33810,8
16/05/2008,12:22:00,33805,33810,33805,33810,2
16/05/2008,12:23:00,33800,33800,33800,33800,1
16/05/2008,12:24:00,33810,33810,33795,33805,9
16/05/2008,12:25:00,33800,33800,33795,33795,5
16/05/2008,12:26:00,33795,33795,33795,33795,3
16/05/2008,12:27:00,33795,33795,33795,33795,3
16/05/2008,12:29:00,33795,33795,33790,33790,4
16/05/2008,12:30:00,33790,33790,33785,33785,18
16/05/2008,12:31:00,33790,33795,33790,33795,2
16/05/2008,12:32:00,33795,33795,33795,33795,2
16/05/2008,12:33:00,33795,33795,33795,33795,3
16/05/2008,12:34:00,33790,33790,33785,33785,12
16/05/2008,12:35:00,33785,33790,33785,33790,11
16/05/2008,12:36:00,33795,33795,33795,33795,4
16/05/2008,12:37:00,33800,33805,33800,33805,43
16/05/2008,12:38:00,33795,33805,33795,33805,3
16/05/2008,12:39:00,33805,33825,33805,33825,37
16/05/2008,12:40:00,33825,33830,33810,33810,12
16/05/2008,12:41:00,33815,33815,33815,33815,2
16/05/2008,12:43:00,33815,33815,33815,33815,9
16/05/2008,12:44:00,33815,33825,33815,33825,7
16/05/2008,12:45:00,33820,33850,33820,33835,92
16/05/2008,12:46:00,33835,33835,33835,33835,2
16/05/2008,12:47:00,33840,33840,33840,33840,2
16/05/2008,12:48:00,33845,33850,33840,33840,24
16/05/2008,12:49:00,33835,33840,33830,33830,11
16/05/2008,12:50:00,33830,33830,33810,33810,45
16/05/2008,12:51:00,33810,33815,33805,33815,8
16/05/2008,12:52:00,33810,33810,33805,33805,3
16/05/2008,12:53:00,33805,33810,33805,33810,6
16/05/2008,12:54:00,33800,33815,33800,33805,8
16/05/2008,12:55:00,33805,33805,33805,33805,1
16/05/2008,12:56:00,33800,33805,33800,33805,9
16/05/2008,12:57:00,33810,33810,33800,33810,15
16/05/2008,12:58:00,33810,33810,33805,33805,3
16/05/2008,12:59:00,33810,33820,33800,33820,19
16/05/2008,13:00:00,33805,33840,33800,33840,62
16/05/2008,13:01:00,33835,33835,33825,33830,10
16/05/2008,13:02:00,33835,33835,33825,33830,5
16/05/2008,13:03:00,33830,33830,33820,33820,7
16/05/2008,13:04:00,33830,33835,33820,33835,12
16/05/2008,13:05:00,33835,33835,33830,33830,8
16/05/2008,13:06:00,33830,33830,33820,33820,7
16/05/2008,13:07:00,33820,33820,33820,33820,1
16/05/2008,13:08:00,33825,33825,33800,33805,17
16/05/2008,13:09:00,33805,33815,33805,33815,4
16/05/2008,13:10:00,33815,33815,33805,33805,5
16/05/2008,13:11:00,33815,33815,33815,33815,2
16/05/2008,13:12:00,33815,33815,33810,33810,3
16/05/2008,13:13:00,33805,33805,33780,33785,48
16/05/2008,13:14:00,33785,33790,33785,33790,9
16/05/2008,13:15:00,33790,33790,33780,33780,22
16/05/2008,13:16:00,33775,33780,33765,33765,40
16/05/2008,13:17:00,33770,33785,33760,33770,45
16/05/2008,13:18:00,33770,33770,33760,33770,16
16/05/2008,13:19:00,33770,33770,33760,33760,29
16/05/2008,13:20:00,33755,33770,33755,33770,23
16/05/2008,13:21:00,33765,33765,33760,33760,3
16/05/2008,13:22:00,33760,33790,33760,33775,33
16/05/2008,13:23:00,33770,33775,33770,33775,5
16/05/2008,13:24:00,33770,33770,33765,33765,4
16/05/2008,13:25:00,33765,33780,33765,33765,6
16/05/2008,13:26:00,33765,33765,33760,33760,6
16/05/2008,13:27:00,33765,33765,33760,33760,5
16/05/2008,13:28:00,33760,33760,33750,33760,19
16/05/2008,13:29:00,33755,33755,33750,33750,5
16/05/2008,13:30:00,33750,33755,33750,33750,7
16/05/2008,13:31:00,33750,33750,33750,33750,2
16/05/2008,13:32:00,33750,33760,33750,33750,11
16/05/2008,13:33:00,33755,33755,33755,33755,1
16/05/2008,13:34:00,33750,33755,33750,33755,4
16/05/2008,13:35:00,33755,33755,33755,33755,2
16/05/2008,13:36:00,33755,33755,33740,33740,16
16/05/2008,13:37:00,33745,33745,33730,33735,31
16/05/2008,13:38:00,33730,33730,33705,33710,57
16/05/2008,13:39:00,33705,33710,33700,33705,16
16/05/2008,13:40:00,33700,33705,33690,33700,52
16/05/2008,13:41:00,33700,33700,33700,33700,5
16/05/2008,13:42:00,33695,33695,33685,33690,11
16/05/2008,13:43:00,33690,33690,33685,33685,3
16/05/2008,13:44:00,33685,33685,33675,33675,10
16/05/2008,13:45:00,33675,33680,33670,33670,11
16/05/2008,13:46:00,33670,33670,33660,33665,17
16/05/2008,13:47:00,33665,33665,33655,33660,17
16/05/2008,13:48:00,33670,33675,33665,33675,41
16/05/2008,13:49:00,33675,33675,33665,33665,12
16/05/2008,13:50:00,33665,33665,33665,33665,12
16/05/2008,13:51:00,33670,33675,33665,33675,15
16/05/2008,13:52:00,33670,33670,33665,33670,3
16/05/2008,13:53:00,33665,33670,33660,33665,24
16/05/2008,13:54:00,33665,33670,33660,33660,17
16/05/2008,13:55:00,33660,33665,33660,33660,11
16/05/2008,13:56:00,33665,33665,33665,33665,2
16/05/2008,13:57:00,33665,33670,33660,33660,20
16/05/2008,13:58:00,33670,33675,33670,33675,14
16/05/2008,13:59:00,33675,33675,33670,33670,13
16/05/2008,14:00:00,33660,33660,33640,33645,27
16/05/2008,14:01:00,33645,33655,33640,33650,23
16/05/2008,14:02:00,33645,33655,33645,33650,14
16/05/2008,14:03:00,33645,33645,33630,33640,21
16/05/2008,14:04:00,33635,33640,33635,33635,9
16/05/2008,14:05:00,33630,33640,33600,33605,81
16/05/2008,14:06:00,33605,33630,33595,33625,58
16/05/2008,14:07:00,33625,33630,33615,33615,10
16/05/2008,14:08:00,33615,33635,33615,33630,26
16/05/2008,14:09:00,33625,33635,33625,33630,5
16/05/2008,14:10:00,33635,33660,33635,33650,46
16/05/2008,14:11:00,33645,33650,33640,33650,11
16/05/2008,14:12:00,33650,33655,33640,33640,21
16/05/2008,14:13:00,33640,33640,33625,33630,12
16/05/2008,14:14:00,33630,33645,33630,33645,10
16/05/2008,14:15:00,33645,33645,33635,33635,13
16/05/2008,14:16:00,33630,33635,33610,33610,17
16/05/2008,14:17:00,33615,33620,33610,33615,16
16/05/2008,14:18:00,33610,33615,33610,33615,4
16/05/2008,14:19:00,33610,33615,33580,33580,38
16/05/2008,14:20:00,33580,33585,33550,33575,99
16/05/2008,14:21:00,33575,33595,33565,33585,28
16/05/2008,14:22:00,33590,33595,33580,33580,10
16/05/2008,14:23:00,33580,33600,33580,33595,10
16/05/2008,14:24:00,33595,33600,33595,33600,6
16/05/2008,14:25:00,33590,33590,33590,33590,6
16/05/2008,14:26:00,33590,33590,33580,33580,8
16/05/2008,14:27:00,33585,33590,33575,33590,16
16/05/2008,14:28:00,33580,33600,33580,33590,10
16/05/2008,14:29:00,33600,33600,33590,33590,7
16/05/2008,14:30:00,33615,33705,33615,33685,171
16/05/2008,14:31:00,33675,33685,33655,33680,48
16/05/2008,14:32:00,33675,33690,33665,33665,29
16/05/2008,14:33:00,33665,33670,33660,33665,18
16/05/2008,14:34:00,33665,33670,33665,33665,12
16/05/2008,14:35:00,33670,33680,33670,33670,24
16/05/2008,14:36:00,33675,33675,33665,33665,9
16/05/2008,14:37:00,33670,33675,33665,33665,12
16/05/2008,14:38:00,33670,33670,33665,33665,2
16/05/2008,14:39:00,33665,33665,33635,33635,24
16/05/2008,14:40:00,33645,33650,33645,33645,4
16/05/2008,14:41:00,33645,33655,33645,33650,24
16/05/2008,14:42:00,33650,33650,33640,33640,13
16/05/2008,14:43:00,33645,33655,33645,33655,10
16/05/2008,14:44:00,33650,33650,33645,33650,6
16/05/2008,14:45:00,33650,33660,33645,33655,11
16/05/2008,14:46:00,33660,33660,33660,33660,2
16/05/2008,14:47:00,33665,33675,33665,33670,13
16/05/2008,14:48:00,33675,33675,33675,33675,3
16/05/2008,14:49:00,33675,33685,33675,33675,17
16/05/2008,14:50:00,33675,33690,33675,33690,41
16/05/2008,14:51:00,33690,33725,33690,33710,55
16/05/2008,14:52:00,33710,33720,33710,33715,17
16/05/2008,14:53:00,33715,33730,33710,33725,36
16/05/2008,14:54:00,33720,33725,33710,33715,10
16/05/2008,14:55:00,33715,33720,33715,33720,8
16/05/2008,14:56:00,33725,33730,33720,33720,18
16/05/2008,14:57:00,33730,33730,33725,33730,18
16/05/2008,14:58:00,33720,33720,33700,33700,29
16/05/2008,14:59:00,33710,33710,33710,33710,7
16/05/2008,15:00:00,33715,33715,33705,33705,14
16/05/2008,15:01:00,33710,33710,33705,33705,2
16/05/2008,15:02:00,33700,33700,33685,33685,38
16/05/2008,15:03:00,33685,33695,33685,33685,11
16/05/2008,15:04:00,33690,33690,33690,33690,1
16/05/2008,15:05:00,33685,33690,33680,33680,6
16/05/2008,15:06:00,33690,33695,33690,33695,5
16/05/2008,15:07:00,33690,33690,33685,33685,2
16/05/2008,15:08:00,33690,33700,33680,33685,14
16/05/2008,15:09:00,33685,33690,33685,33690,5
16/05/2008,15:10:00,33685,33685,33680,33685,6
16/05/2008,15:11:00,33685,33685,33665,33680,32
16/05/2008,15:12:00,33680,33690,33680,33685,13
16/05/2008,15:13:00,33690,33690,33685,33690,8
16/05/2008,15:14:00,33690,33690,33685,33685,2
16/05/2008,15:15:00,33685,33685,33680,33685,6
16/05/2008,15:16:00,33680,33680,33680,33680,4
16/05/2008,15:17:00,33675,33685,33670,33670,6
16/05/2008,15:18:00,33680,33685,33670,33685,16
16/05/2008,15:19:00,33675,33680,33665,33665,8
16/05/2008,15:20:00,33665,33675,33665,33675,6
16/05/2008,15:21:00,33675,33680,33675,33680,26
16/05/2008,15:22:00,33680,33685,33675,33685,7
16/05/2008,15:23:00,33685,33685,33680,33685,5
16/05/2008,15:24:00,33690,33690,33685,33690,5
16/05/2008,15:25:00,33690,33690,33685,33685,10
16/05/2008,15:26:00,33685,33690,33670,33680,21
16/05/2008,15:27:00,33685,33685,33670,33670,8
16/05/2008,15:28:00,33670,33680,33670,33680,6
16/05/2008,15:29:00,33675,33680,33675,33680,5
16/05/2008,15:30:00,33680,33680,33670,33670,6
16/05/2008,15:31:00,33670,33675,33655,33655,51
16/05/2008,15:32:00,33655,33660,33645,33650,48
16/05/2008,15:33:00,33650,33650,33640,33650,37
16/05/2008,15:34:00,33650,33655,33645,33650,27
16/05/2008,15:35:00,33645,33660,33640,33650,23
16/05/2008,15:36:00,33650,33650,33625,33635,63
16/05/2008,15:37:00,33635,33635,33630,33635,7
16/05/2008,15:38:00,33640,33655,33635,33645,32
16/05/2008,15:39:00,33650,33650,33635,33645,12
16/05/2008,15:40:00,33645,33645,33610,33615,62
16/05/2008,15:41:00,33620,33630,33610,33625,40
16/05/2008,15:42:00,33625,33625,33610,33610,25
16/05/2008,15:43:00,33615,33620,33610,33610,11
16/05/2008,15:44:00,33605,33605,33585,33585,31
16/05/2008,15:45:00,33590,33595,33575,33585,66
16/05/2008,15:46:00,33580,33595,33580,33595,16
16/05/2008,15:47:00,33605,33610,33600,33600,27
16/05/2008,15:48:00,33610,33610,33600,33600,17
16/05/2008,15:49:00,33605,33610,33605,33610,3
16/05/2008,15:50:00,33610,33620,33610,33620,11
16/05/2008,15:51:00,33620,33625,33620,33625,15
16/05/2008,15:52:00,33625,33630,33625,33630,7
16/05/2008,15:53:00,33630,33635,33630,33630,17
16/05/2008,15:54:00,33630,33630,33600,33600,51
16/05/2008,15:55:00,33600,33615,33560,33565,100
16/05/2008,15:56:00,33565,33565,33535,33535,63
16/05/2008,15:57:00,33540,33560,33525,33540,87
16/05/2008,15:58:00,33540,33550,33525,33540,38
16/05/2008,15:59:00,33550,33555,33540,33540,38
16/05/2008,16:00:00,33540,33545,33535,33535,32
16/05/2008,16:01:00,33535,33535,33480,33490,193
16/05/2008,16:02:00,33485,33500,33475,33485,57
16/05/2008,16:03:00,33480,33495,33480,33490,43
16/05/2008,16:04:00,33485,33490,33480,33485,56
16/05/2008,16:05:00,33485,33495,33480,33485,30
16/05/2008,16:06:00,33490,33505,33490,33500,81
16/05/2008,16:07:00,33495,33505,33480,33480,47
16/05/2008,16:08:00,33475,33495,33475,33480,31
16/05/2008,16:09:00,33485,33485,33460,33460,59
16/05/2008,16:10:00,33460,33475,33450,33465,47
16/05/2008,16:11:00,33460,33480,33460,33480,28
16/05/2008,16:12:00,33480,33490,33470,33475,53
16/05/2008,16:13:00,33470,33485,33465,33485,36
16/05/2008,16:14:00,33485,33490,33480,33480,14
16/05/2008,16:15:00,33490,33500,33480,33495,29
16/05/2008,16:16:00,33500,33520,33500,33515,55
16/05/2008,16:17:00,33515,33525,33510,33525,21
16/05/2008,16:18:00,33525,33525,33515,33525,17
16/05/2008,16:19:00,33530,33545,33530,33540,45
16/05/2008,16:20:00,33540,33540,33525,33530,29
16/05/2008,16:21:00,33525,33525,33485,33485,55
16/05/2008,16:22:00,33485,33485,33470,33470,49
16/05/2008,16:23:00,33470,33470,33425,33445,146
16/05/2008,16:24:00,33445,33460,33435,33460,26
16/05/2008,16:25:00,33465,33480,33460,33465,34
16/05/2008,16:26:00,33470,33485,33460,33470,22
16/05/2008,16:27:00,33480,33515,33475,33515,41
16/05/2008,16:28:00,33510,33525,33505,33515,26
16/05/2008,16:29:00,33520,33525,33515,33525,15
16/05/2008,16:30:00,33520,33540,33520,33530,20
16/05/2008,16:31:00,33535,33535,33530,33535,9
16/05/2008,16:32:00,33540,33550,33535,33550,62
16/05/2008,16:33:00,33545,33545,33525,33525,34
16/05/2008,16:34:00,33530,33535,33520,33535,46
16/05/2008,16:35:00,33535,33535,33530,33535,22
16/05/2008,16:36:00,33540,33550,33515,33530,57
16/05/2008,16:37:00,33530,33530,33515,33525,35
16/05/2008,16:38:00,33525,33525,33525,33525,5
16/05/2008,16:39:00,33530,33545,33530,33535,18
16/05/2008,16:40:00,33545,33585,33545,33555,90
16/05/2008,16:41:00,33550,33560,33540,33560,34
16/05/2008,16:42:00,33560,33575,33555,33575,24
16/05/2008,16:43:00,33565,33570,33560,33560,9
16/05/2008,16:44:00,33560,33570,33560,33565,7
16/05/2008,16:45:00,33570,33570,33555,33560,13
16/05/2008,16:46:00,33565,33565,33545,33550,50
16/05/2008,16:47:00,33550,33575,33550,33570,26
16/05/2008,16:48:00,33565,33565,33555,33560,20
16/05/2008,16:49:00,33560,33560,33535,33540,51
16/05/2008,16:50:00,33535,33545,33535,33535,27
16/05/2008,16:51:00,33545,33545,33500,33510,67
16/05/2008,16:52:00,33510,33530,33505,33505,24
16/05/2008,16:53:00,33510,33535,33505,33505,42
16/05/2008,16:54:00,33510,33515,33495,33495,55
16/05/2008,16:55:00,33495,33495,33480,33485,64
16/05/2008,16:56:00,33495,33510,33495,33510,31
16/05/2008,16:57:00,33505,33520,33500,33510,29
16/05/2008,16:58:00,33510,33515,33505,33515,18
16/05/2008,16:59:00,33520,33520,33500,33515,27
16/05/2008,17:00:00,33515,33525,33505,33515,37
16/05/2008,17:01:00,33510,33530,33505,33525,70
16/05/2008,17:02:00,33530,33535,33520,33535,51
16/05/2008,17:03:00,33540,33570,33540,33560,67
16/05/2008,17:04:00,33555,33560,33535,33535,41
16/05/2008,17:05:00,33540,33555,33540,33550,13
16/05/2008,17:06:00,33560,33560,33545,33545,32
16/05/2008,17:07:00,33545,33555,33545,33550,29
16/05/2008,17:08:00,33550,33555,33550,33550,24
16/05/2008,17:09:00,33550,33555,33550,33555,14
16/05/2008,17:10:00,33555,33555,33540,33545,15
16/05/2008,17:11:00,33540,33550,33540,33545,27
16/05/2008,17:12:00,33545,33550,33520,33525,65
16/05/2008,17:13:00,33520,33530,33495,33495,55
16/05/2008,17:14:00,33495,33505,33460,33490,71
16/05/2008,17:15:00,33495,33510,33470,33480,47
16/05/2008,17:16:00,33490,33500,33485,33485,22
16/05/2008,17:17:00,33485,33500,33480,33485,40
16/05/2008,17:18:00,33490,33500,33485,33495,27
16/05/2008,17:19:00,33500,33510,33490,33495,65
16/05/2008,17:20:00,33495,33505,33490,33505,30
16/05/2008,17:21:00,33495,33505,33485,33495,62
16/05/2008,17:22:00,33490,33505,33490,33495,39
16/05/2008,17:23:00,33490,33505,33470,33485,60
16/05/2008,17:24:00,33480,33510,33480,33495,129
16/05/2008,17:25:00,33490,33510,33480,33510,42
16/05/2008,17:26:00,33510,33520,33505,33520,42
16/05/2008,17:27:00,33520,33555,33520,33555,96
16/05/2008,17:28:00,33560,33565,33535,33550,81
16/05/2008,17:29:00,33555,33580,33550,33560,219
16/05/2008,17:30:00,33560,33595,33555,33580,150
16/05/2008,17:31:00,33585,33585,33570,33585,56
16/05/2008,17:32:00,33580,33590,33575,33590,33
16/05/2008,17:33:00,33590,33595,33585,33585,32
16/05/2008,17:34:00,33595,33600,33590,33595,36
16/05/2008,17:35:00,33600,33615,33600,33615,56
16/05/2008,17:36:00,33615,33615,33610,33610,36
16/05/2008,17:37:00,33605,33610,33595,33595,18
16/05/2008,17:38:00,33600,33600,33595,33595,15
16/05/2008,17:39:00,33595,33600,33590,33600,32