DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2008,17:23:00,33770,33790,33765,33785,121
19/05/2008,17:24:00,33785,33800,33775,33790,172
19/05/2008,17:25:00,33795,33800,33785,33790,83
19/05/2008,17:26:00,33795,33795,33780,33790,58
19/05/2008,17:27:00,33790,33800,33785,33795,64
19/05/2008,17:28:00,33805,33810,33790,33810,101
19/05/2008,17:29:00,33810,33815,33775,33785,126
19/05/2008,17:30:00,33790,33800,33780,33790,73
19/05/2008,17:31:00,33785,33795,33780,33785,56
19/05/2008,17:32:00,33785,33790,33770,33770,86
19/05/2008,17:33:00,33770,33785,33770,33780,46
19/05/2008,17:34:00,33780,33785,33775,33780,27
19/05/2008,17:35:00,33780,33780,33770,33770,27
19/05/2008,17:36:00,33770,33790,33765,33780,25
19/05/2008,17:37:00,33780,33790,33775,33790,21
19/05/2008,17:38:00,33785,33795,33780,33795,28
19/05/2008,17:39:00,33800,33805,33790,33800,55
20/05/2008,09:00:00,33630,33650,33605,33615,118
20/05/2008,09:01:00,33620,33625,33595,33600,75
20/05/2008,09:02:00,33600,33605,33595,33600,33
20/05/2008,09:03:00,33595,33600,33585,33590,41
20/05/2008,09:04:00,33590,33600,33585,33595,58
20/05/2008,09:05:00,33580,33600,33580,33600,49
20/05/2008,09:06:00,33600,33600,33585,33590,62
20/05/2008,09:07:00,33590,33600,33585,33595,24
20/05/2008,09:08:00,33600,33600,33595,33600,14
20/05/2008,09:09:00,33595,33610,33595,33605,28
20/05/2008,09:10:00,33605,33615,33605,33610,26
20/05/2008,09:11:00,33605,33605,33600,33600,27
20/05/2008,09:12:00,33605,33605,33595,33595,25
20/05/2008,09:13:00,33600,33605,33595,33600,28
20/05/2008,09:14:00,33600,33600,33590,33600,17
20/05/2008,09:15:00,33600,33600,33565,33570,58
20/05/2008,09:16:00,33570,33575,33570,33570,23
20/05/2008,09:17:00,33570,33575,33560,33560,33
20/05/2008,09:18:00,33560,33565,33550,33550,28
20/05/2008,09:19:00,33555,33560,33550,33555,36
20/05/2008,09:20:00,33550,33560,33505,33505,132
20/05/2008,09:21:00,33510,33510,33475,33485,92
20/05/2008,09:22:00,33485,33485,33465,33470,73
20/05/2008,09:23:00,33470,33480,33470,33480,37
20/05/2008,09:24:00,33475,33485,33475,33475,31
20/05/2008,09:25:00,33475,33475,33460,33460,65
20/05/2008,09:26:00,33465,33475,33465,33470,34
20/05/2008,09:27:00,33470,33475,33470,33475,11
20/05/2008,09:28:00,33475,33480,33465,33475,32
20/05/2008,09:29:00,33475,33505,33475,33495,92
20/05/2008,09:30:00,33490,33500,33465,33480,83
20/05/2008,09:31:00,33480,33485,33470,33485,58
20/05/2008,09:32:00,33485,33500,33485,33495,25
20/05/2008,09:33:00,33495,33500,33485,33500,35
20/05/2008,09:34:00,33500,33505,33500,33500,34
20/05/2008,09:35:00,33505,33505,33495,33500,82
20/05/2008,09:36:00,33505,33505,33500,33500,25
20/05/2008,09:37:00,33500,33515,33490,33490,73
20/05/2008,09:38:00,33490,33495,33475,33475,55
20/05/2008,09:39:00,33470,33490,33465,33475,51
20/05/2008,09:40:00,33480,33495,33480,33495,22
20/05/2008,09:41:00,33500,33505,33500,33505,33
20/05/2008,09:42:00,33505,33510,33500,33505,18
20/05/2008,09:43:00,33505,33525,33505,33520,59
20/05/2008,09:44:00,33525,33525,33505,33505,30
20/05/2008,09:45:00,33505,33510,33500,33505,11
20/05/2008,09:46:00,33505,33505,33500,33500,33
20/05/2008,09:47:00,33500,33500,33495,33495,47
20/05/2008,09:48:00,33495,33505,33495,33500,15
20/05/2008,09:49:00,33500,33500,33500,33500,4
20/05/2008,09:50:00,33495,33495,33465,33470,45
20/05/2008,09:51:00,33470,33475,33465,33465,41
20/05/2008,09:52:00,33470,33475,33470,33475,25
20/05/2008,09:53:00,33470,33495,33470,33495,38
20/05/2008,09:54:00,33500,33510,33500,33505,19
20/05/2008,09:55:00,33505,33505,33495,33495,20
20/05/2008,09:56:00,33500,33505,33500,33500,10
20/05/2008,09:57:00,33500,33500,33485,33485,17
20/05/2008,09:58:00,33485,33500,33485,33500,17
20/05/2008,09:59:00,33500,33515,33500,33515,41
20/05/2008,10:00:00,33510,33510,33500,33505,14
20/05/2008,10:01:00,33505,33505,33500,33500,6
20/05/2008,10:02:00,33500,33500,33500,33500,2
20/05/2008,10:03:00,33495,33495,33485,33485,25
20/05/2008,10:04:00,33490,33495,33485,33495,8
20/05/2008,10:05:00,33500,33500,33500,33500,4
20/05/2008,10:06:00,33495,33495,33485,33485,28
20/05/2008,10:07:00,33485,33490,33485,33485,15
20/05/2008,10:08:00,33490,33495,33485,33490,45
20/05/2008,10:09:00,33490,33495,33485,33495,14
20/05/2008,10:10:00,33495,33505,33495,33505,14
20/05/2008,10:11:00,33505,33505,33505,33505,3
20/05/2008,10:12:00,33505,33505,33500,33505,26
20/05/2008,10:13:00,33505,33505,33505,33505,2
20/05/2008,10:14:00,33500,33505,33495,33495,13
20/05/2008,10:15:00,33490,33490,33485,33490,11
20/05/2008,10:16:00,33490,33495,33490,33495,10
20/05/2008,10:17:00,33495,33495,33490,33490,6
20/05/2008,10:18:00,33490,33490,33485,33490,18
20/05/2008,10:19:00,33490,33500,33490,33500,13
20/05/2008,10:20:00,33500,33500,33485,33485,14
20/05/2008,10:21:00,33485,33485,33480,33485,14
20/05/2008,10:22:00,33485,33485,33480,33480,14
20/05/2008,10:23:00,33480,33480,33475,33480,22
20/05/2008,10:24:00,33485,33485,33485,33485,8
20/05/2008,10:25:00,33485,33490,33485,33490,7
20/05/2008,10:26:00,33495,33495,33490,33495,6
20/05/2008,10:27:00,33500,33510,33500,33505,12
20/05/2008,10:28:00,33505,33510,33495,33495,19
20/05/2008,10:29:00,33500,33505,33500,33505,2
20/05/2008,10:30:00,33510,33510,33510,33510,3
20/05/2008,10:31:00,33505,33505,33505,33505,1
20/05/2008,10:32:00,33505,33510,33505,33510,16
20/05/2008,10:33:00,33505,33505,33495,33495,19
20/05/2008,10:34:00,33495,33500,33495,33500,8
20/05/2008,10:35:00,33505,33520,33505,33520,10
20/05/2008,10:36:00,33515,33520,33510,33510,8
20/05/2008,10:37:00,33515,33545,33515,33540,54
20/05/2008,10:38:00,33540,33540,33530,33535,15
20/05/2008,10:39:00,33540,33540,33525,33525,24
20/05/2008,10:40:00,33525,33525,33510,33515,17
20/05/2008,10:41:00,33515,33515,33500,33500,31
20/05/2008,10:42:00,33500,33500,33495,33500,9
20/05/2008,10:43:00,33500,33505,33500,33505,8
20/05/2008,10:44:00,33500,33500,33500,33500,4
20/05/2008,10:45:00,33500,33500,33485,33485,24
20/05/2008,10:46:00,33485,33485,33445,33450,149
20/05/2008,10:47:00,33450,33455,33440,33440,68
20/05/2008,10:48:00,33440,33445,33350,33380,458
20/05/2008,10:49:00,33380,33385,33370,33380,98
20/05/2008,10:50:00,33380,33390,33365,33365,78
20/05/2008,10:51:00,33370,33370,33345,33345,123
20/05/2008,10:52:00,33350,33385,33350,33385,57
20/05/2008,10:53:00,33375,33385,33370,33380,30
20/05/2008,10:54:00,33380,33390,33380,33390,19
20/05/2008,10:55:00,33390,33390,33385,33385,10
20/05/2008,10:56:00,33385,33390,33380,33380,9
20/05/2008,10:57:00,33380,33380,33370,33380,43
20/05/2008,10:58:00,33380,33380,33375,33380,11
20/05/2008,10:59:00,33380,33385,33375,33385,13
20/05/2008,11:00:00,33380,33395,33345,33375,127
20/05/2008,11:01:00,33370,33380,33355,33380,50
20/05/2008,11:02:00,33380,33420,33380,33400,118
20/05/2008,11:03:00,33395,33395,33375,33375,23
20/05/2008,11:04:00,33370,33380,33360,33380,36
20/05/2008,11:05:00,33375,33375,33360,33370,33
20/05/2008,11:06:00,33370,33385,33360,33380,25
20/05/2008,11:07:00,33375,33375,33360,33360,10
20/05/2008,11:08:00,33370,33380,33365,33380,7
20/05/2008,11:09:00,33385,33385,33375,33375,19
20/05/2008,11:10:00,33375,33380,33365,33375,24
20/05/2008,11:11:00,33365,33380,33355,33380,39
20/05/2008,11:12:00,33370,33370,33355,33355,16
20/05/2008,11:13:00,33355,33370,33355,33365,12
20/05/2008,11:14:00,33365,33365,33335,33345,55
20/05/2008,11:15:00,33345,33345,33335,33340,22
20/05/2008,11:16:00,33335,33340,33330,33335,60
20/05/2008,11:17:00,33335,33335,33310,33310,73
20/05/2008,11:18:00,33305,33315,33285,33300,138
20/05/2008,11:19:00,33300,33310,33285,33285,93
20/05/2008,11:20:00,33285,33285,33275,33275,98
20/05/2008,11:21:00,33280,33290,33275,33290,49
20/05/2008,11:22:00,33285,33295,33285,33285,28
20/05/2008,11:23:00,33290,33295,33285,33295,20
20/05/2008,11:24:00,33290,33295,33290,33295,2
20/05/2008,11:25:00,33290,33300,33290,33295,15
20/05/2008,11:26:00,33300,33310,33300,33310,28
20/05/2008,11:27:00,33310,33325,33310,33320,14
20/05/2008,11:28:00,33320,33335,33320,33335,39
20/05/2008,11:29:00,33335,33365,33335,33345,117
20/05/2008,11:30:00,33350,33350,33340,33340,30
20/05/2008,11:31:00,33340,33340,33330,33335,21
20/05/2008,11:32:00,33335,33345,33335,33335,26
20/05/2008,11:33:00,33340,33345,33340,33340,23
20/05/2008,11:34:00,33340,33340,33325,33325,25
20/05/2008,11:35:00,33330,33330,33325,33325,6
20/05/2008,11:36:00,33325,33330,33325,33325,7
20/05/2008,11:37:00,33320,33320,33310,33310,11
20/05/2008,11:38:00,33315,33320,33315,33320,4
20/05/2008,11:39:00,33320,33335,33320,33335,21
20/05/2008,11:40:00,33335,33340,33335,33340,13
20/05/2008,11:41:00,33340,33350,33340,33345,10
20/05/2008,11:42:00,33340,33340,33315,33315,24
20/05/2008,11:43:00,33320,33320,33310,33320,22
20/05/2008,11:44:00,33320,33325,33320,33320,4
20/05/2008,11:45:00,33320,33335,33320,33335,22
20/05/2008,11:46:00,33335,33335,33325,33325,12
20/05/2008,11:47:00,33320,33325,33305,33310,48
20/05/2008,11:48:00,33305,33310,33300,33310,16
20/05/2008,11:49:00,33315,33320,33315,33320,4
20/05/2008,11:50:00,33315,33320,33310,33315,18
20/05/2008,11:51:00,33315,33325,33315,33325,20
20/05/2008,11:52:00,33325,33325,33325,33325,5
20/05/2008,11:54:00,33330,33340,33330,33335,27
20/05/2008,11:55:00,33325,33325,33310,33315,17
20/05/2008,11:56:00,33310,33320,33310,33320,4
20/05/2008,11:57:00,33320,33320,33320,33320,3
20/05/2008,11:58:00,33320,33330,33320,33330,8
20/05/2008,11:59:00,33325,33325,33305,33305,19
20/05/2008,12:00:00,33300,33315,33290,33310,55
20/05/2008,12:01:00,33315,33335,33315,33330,23
20/05/2008,12:02:00,33330,33330,33310,33310,12
20/05/2008,12:03:00,33315,33330,33315,33325,12
20/05/2008,12:04:00,33325,33330,33325,33325,10
20/05/2008,12:05:00,33330,33330,33330,33330,7
20/05/2008,12:06:00,33330,33355,33330,33355,50
20/05/2008,12:07:00,33350,33350,33335,33335,17
20/05/2008,12:08:00,33335,33340,33335,33340,5
20/05/2008,12:09:00,33335,33335,33320,33320,21
20/05/2008,12:10:00,33320,33325,33320,33325,5
20/05/2008,12:11:00,33330,33335,33325,33325,16
20/05/2008,12:12:00,33335,33340,33330,33330,12
20/05/2008,12:13:00,33335,33340,33330,33330,6
20/05/2008,12:14:00,33330,33335,33325,33335,7
20/05/2008,12:15:00,33330,33340,33330,33340,13
20/05/2008,12:16:00,33345,33350,33345,33345,12
20/05/2008,12:17:00,33345,33345,33345,33345,4
20/05/2008,12:18:00,33345,33355,33345,33355,10
20/05/2008,12:19:00,33350,33350,33340,33340,9
20/05/2008,12:20:00,33340,33345,33340,33345,5
20/05/2008,12:21:00,33345,33345,33340,33340,2
20/05/2008,12:22:00,33335,33335,33330,33335,13
20/05/2008,12:23:00,33335,33340,33335,33340,3
20/05/2008,12:24:00,33340,33340,33335,33340,5
20/05/2008,12:25:00,33345,33350,33345,33350,4
20/05/2008,12:26:00,33355,33365,33355,33360,19
20/05/2008,12:27:00,33365,33365,33360,33360,7
20/05/2008,12:28:00,33365,33365,33360,33360,3
20/05/2008,12:29:00,33360,33370,33350,33370,16
20/05/2008,12:30:00,33375,33380,33370,33370,41
20/05/2008,12:31:00,33375,33375,33370,33370,2
20/05/2008,12:32:00,33370,33370,33365,33365,8
20/05/2008,12:33:00,33365,33385,33365,33385,13
20/05/2008,12:34:00,33385,33390,33375,33380,21
20/05/2008,12:35:00,33385,33385,33360,33360,25
20/05/2008,12:36:00,33360,33370,33360,33360,15
20/05/2008,12:37:00,33360,33360,33360,33360,3
20/05/2008,12:38:00,33360,33360,33355,33355,7
20/05/2008,12:39:00,33360,33360,33355,33355,5
20/05/2008,12:40:00,33355,33355,33345,33350,9
20/05/2008,12:41:00,33350,33350,33335,33345,25
20/05/2008,12:42:00,33350,33360,33350,33355,9
20/05/2008,12:43:00,33350,33350,33350,33350,2
20/05/2008,12:44:00,33350,33350,33350,33350,6
20/05/2008,12:45:00,33350,33360,33350,33360,18
20/05/2008,12:46:00,33365,33365,33360,33365,15
20/05/2008,12:47:00,33360,33360,33345,33345,11
20/05/2008,12:48:00,33350,33350,33350,33350,3
20/05/2008,12:50:00,33355,33355,33355,33355,2
20/05/2008,12:51:00,33355,33355,33355,33355,1
20/05/2008,12:52:00,33355,33355,33355,33355,6
20/05/2008,12:53:00,33350,33350,33350,33350,1
20/05/2008,12:55:00,33350,33350,33350,33350,3
20/05/2008,12:56:00,33355,33355,33355,33355,3
20/05/2008,12:57:00,33360,33360,33360,33360,3
20/05/2008,12:58:00,33355,33360,33355,33360,2
20/05/2008,12:59:00,33360,33365,33360,33365,3
20/05/2008,13:00:00,33360,33360,33350,33350,21
20/05/2008,13:01:00,33350,33365,33350,33355,22
20/05/2008,13:02:00,33355,33355,33355,33355,1
20/05/2008,13:03:00,33360,33360,33360,33360,2
20/05/2008,13:05:00,33350,33360,33350,33360,6
20/05/2008,13:06:00,33360,33370,33360,33370,7
20/05/2008,13:07:00,33365,33365,33365,33365,3
20/05/2008,13:08:00,33370,33370,33370,33370,1
20/05/2008,13:09:00,33370,33370,33370,33370,4
20/05/2008,13:10:00,33370,33370,33370,33370,2
20/05/2008,13:11:00,33370,33380,33370,33370,13
20/05/2008,13:12:00,33370,33370,33370,33370,2
20/05/2008,13:13:00,33370,33370,33365,33365,6
20/05/2008,13:14:00,33365,33365,33360,33360,2
20/05/2008,13:15:00,33360,33365,33355,33355,5
20/05/2008,13:16:00,33350,33355,33350,33350,5
20/05/2008,13:17:00,33350,33350,33350,33350,1
20/05/2008,13:18:00,33360,33360,33360,33360,2
20/05/2008,13:19:00,33360,33360,33360,33360,1
20/05/2008,13:21:00,33350,33360,33345,33350,8
20/05/2008,13:22:00,33350,33360,33350,33360,6
20/05/2008,13:23:00,33360,33365,33355,33355,5
20/05/2008,13:24:00,33355,33355,33350,33355,12
20/05/2008,13:25:00,33350,33350,33350,33350,5
20/05/2008,13:26:00,33350,33350,33350,33350,3
20/05/2008,13:27:00,33345,33345,33345,33345,2
20/05/2008,13:28:00,33350,33355,33325,33330,34
20/05/2008,13:29:00,33330,33330,33325,33325,7
20/05/2008,13:30:00,33330,33330,33325,33330,19
20/05/2008,13:31:00,33330,33330,33330,33330,3
20/05/2008,13:32:00,33330,33330,33325,33325,9
20/05/2008,13:33:00,33325,33335,33325,33335,11
20/05/2008,13:34:00,33330,33340,33330,33340,6
20/05/2008,13:35:00,33340,33345,33340,33340,3
20/05/2008,13:36:00,33345,33345,33345,33345,6
20/05/2008,13:37:00,33345,33345,33335,33340,9
20/05/2008,13:38:00,33335,33335,33335,33335,4
20/05/2008,13:39:00,33335,33340,33335,33340,3
20/05/2008,13:40:00,33340,33340,33340,33340,3
20/05/2008,13:42:00,33330,33335,33330,33335,4
20/05/2008,13:43:00,33330,33335,33330,33335,7
20/05/2008,13:44:00,33325,33330,33325,33330,7
20/05/2008,13:45:00,33330,33330,33330,33330,1
20/05/2008,13:47:00,33325,33325,33325,33325,5
20/05/2008,13:48:00,33320,33325,33320,33320,7
20/05/2008,13:49:00,33320,33320,33320,33320,5
20/05/2008,13:50:00,33320,33320,33315,33315,4
20/05/2008,13:51:00,33315,33315,33295,33310,41
20/05/2008,13:52:00,33310,33310,33300,33305,26
20/05/2008,13:53:00,33300,33305,33295,33305,23
20/05/2008,13:54:00,33310,33310,33310,33310,6
20/05/2008,13:55:00,33315,33315,33310,33315,26
20/05/2008,13:56:00,33315,33315,33315,33315,7
20/05/2008,13:57:00,33320,33325,33315,33325,15
20/05/2008,13:58:00,33315,33340,33315,33330,45
20/05/2008,13:59:00,33335,33350,33335,33345,30
20/05/2008,14:00:00,33345,33365,33340,33365,79
20/05/2008,14:01:00,33365,33370,33360,33365,27
20/05/2008,14:02:00,33365,33365,33360,33360,4
20/05/2008,14:03:00,33365,33370,33365,33370,3
20/05/2008,14:04:00,33365,33365,33365,33365,1
20/05/2008,14:05:00,33360,33360,33360,33360,7
20/05/2008,14:06:00,33365,33365,33360,33360,6
20/05/2008,14:07:00,33360,33370,33360,33370,19
20/05/2008,14:08:00,33375,33375,33370,33375,18
20/05/2008,14:09:00,33375,33375,33360,33360,15
20/05/2008,14:10:00,33360,33360,33355,33360,18
20/05/2008,14:11:00,33360,33365,33360,33365,8
20/05/2008,14:12:00,33360,33360,33360,33360,1
20/05/2008,14:13:00,33360,33360,33345,33345,11
20/05/2008,14:14:00,33350,33355,33350,33355,9
20/05/2008,14:15:00,33355,33355,33340,33340,16
20/05/2008,14:16:00,33340,33340,33330,33335,11
20/05/2008,14:17:00,33335,33340,33335,33335,17
20/05/2008,14:18:00,33340,33345,33340,33340,13
20/05/2008,14:19:00,33335,33340,33335,33335,16
20/05/2008,14:20:00,33330,33330,33325,33330,5
20/05/2008,14:21:00,33325,33330,33325,33330,3
20/05/2008,14:22:00,33335,33355,33335,33355,28
20/05/2008,14:23:00,33350,33355,33350,33355,8
20/05/2008,14:24:00,33355,33355,33350,33350,4
20/05/2008,14:25:00,33350,33355,33350,33350,21
20/05/2008,14:26:00,33350,33350,33350,33350,1
20/05/2008,14:27:00,33355,33370,33355,33360,6
20/05/2008,14:28:00,33365,33370,33365,33370,14
20/05/2008,14:29:00,33370,33390,33350,33350,32
20/05/2008,14:30:00,33335,33385,33325,33350,109
20/05/2008,14:31:00,33350,33355,33340,33355,29
20/05/2008,14:32:00,33355,33355,33330,33330,30
20/05/2008,14:33:00,33330,33335,33305,33310,59
20/05/2008,14:34:00,33310,33325,33305,33325,18
20/05/2008,14:35:00,33325,33340,33325,33330,16
20/05/2008,14:36:00,33330,33340,33330,33330,19
20/05/2008,14:37:00,33325,33325,33285,33290,68
20/05/2008,14:38:00,33290,33300,33275,33300,57
20/05/2008,14:39:00,33300,33300,33285,33290,26
20/05/2008,14:40:00,33295,33305,33295,33295,30
20/05/2008,14:41:00,33295,33300,33280,33300,30
20/05/2008,14:42:00,33300,33305,33295,33295,25
20/05/2008,14:43:00,33300,33300,33295,33295,3
20/05/2008,14:44:00,33300,33305,33300,33305,10
20/05/2008,14:45:00,33310,33320,33310,33320,25
20/05/2008,14:46:00,33325,33325,33320,33325,19
20/05/2008,14:47:00,33320,33325,33315,33315,17
20/05/2008,14:48:00,33315,33315,33305,33305,13
20/05/2008,14:49:00,33305,33305,33305,33305,3
20/05/2008,14:50:00,33305,33305,33305,33305,4
20/05/2008,14:51:00,33305,33305,33290,33295,24
20/05/2008,14:52:00,33295,33295,33270,33280,52
20/05/2008,14:53:00,33265,33275,33265,33275,47
20/05/2008,14:54:00,33275,33280,33265,33270,29
20/05/2008,14:55:00,33270,33270,33255,33260,34
20/05/2008,14:56:00,33260,33260,33240,33250,107
20/05/2008,14:57:00,33250,33255,33230,33235,67
20/05/2008,14:58:00,33235,33250,33225,33250,74
20/05/2008,14:59:00,33255,33280,33250,33275,60
20/05/2008,15:00:00,33270,33270,33265,33270,12
20/05/2008,15:01:00,33265,33265,33260,33265,4
20/05/2008,15:02:00,33260,33265,33255,33260,15
20/05/2008,15:03:00,33260,33270,33260,33270,6
20/05/2008,15:04:00,33280,33280,33265,33275,27
20/05/2008,15:05:00,33275,33280,33270,33270,12
20/05/2008,15:06:00,33275,33285,33270,33285,21
20/05/2008,15:07:00,33290,33290,33290,33290,7
20/05/2008,15:08:00,33290,33290,33290,33290,2
20/05/2008,15:09:00,33285,33285,33270,33270,9
20/05/2008,15:10:00,33270,33280,33270,33280,19
20/05/2008,15:11:00,33280,33280,33265,33265,8
20/05/2008,15:12:00,33265,33265,33265,33265,2
20/05/2008,15:13:00,33270,33270,33260,33260,5
20/05/2008,15:14:00,33265,33265,33265,33265,1
20/05/2008,15:15:00,33280,33280,33275,33275,7
20/05/2008,15:16:00,33285,33285,33280,33280,5
20/05/2008,15:17:00,33285,33285,33280,33280,14
20/05/2008,15:18:00,33275,33275,33275,33275,3
20/05/2008,15:19:00,33275,33280,33260,33260,19
20/05/2008,15:20:00,33260,33260,33250,33260,33
20/05/2008,15:21:00,33260,33270,33260,33260,10
20/05/2008,15:22:00,33270,33280,33270,33280,14
20/05/2008,15:23:00,33285,33285,33270,33275,11
20/05/2008,15:24:00,33275,33280,33275,33280,3
20/05/2008,15:25:00,33285,33290,33280,33290,10
20/05/2008,15:26:00,33285,33300,33285,33295,24
20/05/2008,15:27:00,33295,33295,33295,33295,2
20/05/2008,15:28:00,33295,33315,33295,33305,22
20/05/2008,15:29:00,33310,33325,33310,33320,24
20/05/2008,15:30:00,33320,33330,33305,33305,40
20/05/2008,15:31:00,33305,33310,33290,33300,38
20/05/2008,15:32:00,33300,33305,33295,33300,24
20/05/2008,15:33:00,33300,33300,33295,33295,6
20/05/2008,15:34:00,33290,33290,33280,33280,8
20/05/2008,15:35:00,33280,33285,33275,33280,8
20/05/2008,15:36:00,33275,33285,33270,33275,12
20/05/2008,15:37:00,33280,33285,33275,33280,52
20/05/2008,15:38:00,33275,33320,33270,33320,53
20/05/2008,15:39:00,33315,33320,33305,33305,26
20/05/2008,15:40:00,33300,33300,33280,33295,62
20/05/2008,15:41:00,33295,33310,33290,33300,54
20/05/2008,15:42:00,33300,33305,33295,33295,10
20/05/2008,15:43:00,33295,33295,33280,33280,15
20/05/2008,15:44:00,33285,33310,33280,33300,93
20/05/2008,15:45:00,33290,33300,33290,33300,31
20/05/2008,15:46:00,33305,33315,33305,33315,28
20/05/2008,15:47:00,33315,33320,33315,33320,6
20/05/2008,15:48:00,33320,33335,33320,33335,24
20/05/2008,15:49:00,33335,33335,33315,33330,33
20/05/2008,15:50:00,33330,33330,33320,33325,15
20/05/2008,15:51:00,33320,33330,33320,33330,7
20/05/2008,15:52:00,33325,33325,33320,33320,2
20/05/2008,15:53:00,33315,33330,33305,33305,23
20/05/2008,15:54:00,33305,33315,33300,33300,25
20/05/2008,15:55:00,33300,33300,33280,33290,53
20/05/2008,15:56:00,33280,33285,33265,33275,39
20/05/2008,15:57:00,33275,33285,33275,33275,15
20/05/2008,15:58:00,33275,33275,33270,33275,27
20/05/2008,15:59:00,33270,33275,33270,33270,34
20/05/2008,16:00:00,33275,33275,33250,33250,41
20/05/2008,16:01:00,33260,33265,33250,33255,21
20/05/2008,16:02:00,33260,33260,33245,33250,38
20/05/2008,16:03:00,33250,33255,33230,33240,45
20/05/2008,16:04:00,33245,33255,33230,33255,27
20/05/2008,16:05:00,33260,33275,33255,33265,39
20/05/2008,16:06:00,33265,33275,33260,33270,15
20/05/2008,16:07:00,33275,33280,33260,33265,36
20/05/2008,16:08:00,33270,33280,33255,33275,23
20/05/2008,16:09:00,33280,33285,33275,33285,21
20/05/2008,16:10:00,33285,33285,33240,33240,45
20/05/2008,16:11:00,33245,33255,33240,33245,19
20/05/2008,16:12:00,33250,33275,33245,33275,36
20/05/2008,16:13:00,33280,33295,33270,33290,48
20/05/2008,16:14:00,33295,33300,33290,33295,40
20/05/2008,16:15:00,33300,33305,33295,33295,25
20/05/2008,16:16:00,33295,33300,33290,33300,17
20/05/2008,16:17:00,33300,33300,33285,33285,20
20/05/2008,16:18:00,33285,33290,33270,33270,28
20/05/2008,16:19:00,33275,33275,33265,33275,18
20/05/2008,16:20:00,33285,33300,33285,33300,19
20/05/2008,16:21:00,33300,33315,33295,33305,28
20/05/2008,16:22:00,33310,33310,33285,33285,28
20/05/2008,16:23:00,33285,33285,33270,33280,19
20/05/2008,16:24:00,33280,33285,33270,33285,35
20/05/2008,16:25:00,33290,33300,33285,33295,19
20/05/2008,16:26:00,33295,33295,33275,33275,10
20/05/2008,16:27:00,33285,33310,33275,33310,24
20/05/2008,16:28:00,33310,33315,33305,33305,30
20/05/2008,16:29:00,33315,33315,33290,33290,36
20/05/2008,16:30:00,33290,33300,33280,33280,57
20/05/2008,16:31:00,33285,33285,33265,33270,41
20/05/2008,16:32:00,33275,33275,33245,33255,44
20/05/2008,16:33:00,33265,33270,33245,33245,44
20/05/2008,16:34:00,33250,33265,33240,33240,32
20/05/2008,16:35:00,33240,33240,33220,33235,73
20/05/2008,16:36:00,33240,33240,33220,33230,29
20/05/2008,16:37:00,33235,33240,33230,33235,17
20/05/2008,16:38:00,33235,33240,33205,33225,82
20/05/2008,16:39:00,33225,33230,33210,33215,80
20/05/2008,16:40:00,33220,33225,33210,33220,25
20/05/2008,16:41:00,33220,33230,33205,33205,48
20/05/2008,16:42:00,33210,33220,33210,33220,53
20/05/2008,16:43:00,33225,33250,33225,33245,34
20/05/2008,16:44:00,33250,33255,33230,33230,31
20/05/2008,16:45:00,33245,33250,33230,33230,19
20/05/2008,16:46:00,33240,33245,33225,33230,8
20/05/2008,16:47:00,33235,33245,33230,33230,16
20/05/2008,16:48:00,33230,33255,33225,33255,25
20/05/2008,16:49:00,33255,33270,33250,33270,41
20/05/2008,16:50:00,33275,33280,33260,33270,23
20/05/2008,16:51:00,33275,33275,33250,33255,26
20/05/2008,16:52:00,33260,33265,33250,33265,13
20/05/2008,16:53:00,33270,33275,33255,33260,20
20/05/2008,16:54:00,33265,33265,33250,33255,19
20/05/2008,16:55:00,33260,33265,33255,33255,8
20/05/2008,16:56:00,33260,33275,33260,33270,12
20/05/2008,16:57:00,33275,33280,33265,33270,13
20/05/2008,16:58:00,33275,33290,33275,33285,37
20/05/2008,16:59:00,33290,33295,33280,33290,33
20/05/2008,17:00:00,33295,33305,33290,33300,75
20/05/2008,17:01:00,33300,33305,33290,33295,48
20/05/2008,17:02:00,33290,33295,33260,33275,56
20/05/2008,17:03:00,33265,33275,33260,33270,26
20/05/2008,17:04:00,33275,33275,33255,33255,39
20/05/2008,17:05:00,33255,33270,33250,33255,58
20/05/2008,17:06:00,33250,33260,33250,33255,12
20/05/2008,17:07:00,33265,33270,33240,33240,43
20/05/2008,17:08:00,33240,33245,33235,33245,38
20/05/2008,17:09:00,33250,33250,33240,33240,13
20/05/2008,17:10:00,33240,33265,33240,33265,60
20/05/2008,17:11:00,33265,33270,33250,33250,45
20/05/2008,17:12:00,33255,33270,33255,33265,43
20/05/2008,17:13:00,33265,33270,33255,33255,25
20/05/2008,17:14:00,33260,33265,33255,33260,17
20/05/2008,17:15:00,33260,33275,33255,33265,28
20/05/2008,17:16:00,33260,33275,33260,33275,15
20/05/2008,17:17:00,33270,33270,33255,33255,35
20/05/2008,17:18:00,33255,33265,33250,33265,38
20/05/2008,17:19:00,33270,33270,33250,33255,25
20/05/2008,17:20:00,33260,33280,33255,33265,69
20/05/2008,17:21:00,33275,33275,33260,33270,23
20/05/2008,17:22:00,33270,33270,33260,33260,25
20/05/2008,17:23:00,33260,33265,33255,33260,43
20/05/2008,17:24:00,33260,33260,33245,33250,29
20/05/2008,17:25:00,33255,33260,33250,33260,24
20/05/2008,17:26:00,33250,33260,33250,33250,36
20/05/2008,17:27:00,33260,33260,33225,33230,99
20/05/2008,17:28:00,33235,33255,33230,33245,128
20/05/2008,17:29:00,33245,33260,33240,33245,83
20/05/2008,17:30:00,33255,33275,33245,33265,66
20/05/2008,17:31:00,33260,33270,33260,33260,44
20/05/2008,17:32:00,33260,33260,33245,33245,21
20/05/2008,17:33:00,33250,33260,33230,33230,39
20/05/2008,17:34:00,33240,33250,33235,33250,17
20/05/2008,17:35:00,33250,33250,33240,33240,43
20/05/2008,17:36:00,33245,33245,33225,33225,25
20/05/2008,17:37:00,33235,33240,33220,33220,34
20/05/2008,17:38:00,33225,33235,33215,33220,45
20/05/2008,17:39:00,33215,33230,33205,33230,63