DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/05/2008,09:00:00,33305,33345,33275,33285,63
21/05/2008,09:01:00,33290,33335,33280,33320,102
21/05/2008,09:02:00,33315,33345,33315,33330,77
21/05/2008,09:03:00,33330,33340,33320,33320,33
21/05/2008,09:04:00,33325,33325,33310,33320,40
21/05/2008,09:05:00,33315,33325,33310,33315,68
21/05/2008,09:06:00,33315,33320,33300,33305,46
21/05/2008,09:07:00,33300,33305,33280,33295,41
21/05/2008,09:08:00,33295,33310,33285,33300,84
21/05/2008,09:09:00,33305,33305,33295,33295,22
21/05/2008,09:10:00,33300,33305,33285,33300,24
21/05/2008,09:11:00,33300,33305,33285,33285,29
21/05/2008,09:12:00,33285,33285,33250,33250,45
21/05/2008,09:13:00,33250,33255,33230,33235,42
21/05/2008,09:14:00,33240,33240,33230,33240,45
21/05/2008,09:15:00,33235,33240,33235,33240,18
21/05/2008,09:16:00,33240,33240,33225,33225,33
21/05/2008,09:17:00,33225,33225,33205,33205,66
21/05/2008,09:18:00,33210,33210,33180,33195,86
21/05/2008,09:19:00,33190,33190,33175,33190,33
21/05/2008,09:20:00,33185,33185,33165,33170,48
21/05/2008,09:21:00,33175,33185,33170,33185,40
21/05/2008,09:22:00,33180,33185,33175,33175,38
21/05/2008,09:23:00,33175,33185,33170,33170,31
21/05/2008,09:24:00,33170,33180,33170,33180,23
21/05/2008,09:25:00,33175,33175,33150,33155,49
21/05/2008,09:26:00,33150,33160,33140,33140,35
21/05/2008,09:27:00,33140,33170,33140,33170,41
21/05/2008,09:28:00,33170,33175,33145,33155,48
21/05/2008,09:29:00,33150,33165,33145,33155,55
21/05/2008,09:30:00,33160,33165,33150,33165,28
21/05/2008,09:31:00,33160,33180,33155,33160,53
21/05/2008,09:32:00,33165,33170,33160,33170,12
21/05/2008,09:33:00,33175,33185,33170,33180,30
21/05/2008,09:34:00,33185,33205,33180,33195,69
21/05/2008,09:35:00,33200,33215,33200,33215,37
21/05/2008,09:36:00,33215,33220,33210,33220,26
21/05/2008,09:37:00,33220,33230,33215,33220,54
21/05/2008,09:38:00,33225,33225,33205,33205,42
21/05/2008,09:39:00,33210,33220,33210,33220,17
21/05/2008,09:40:00,33220,33230,33220,33230,13
21/05/2008,09:41:00,33230,33245,33220,33225,40
21/05/2008,09:42:00,33230,33235,33215,33235,33
21/05/2008,09:43:00,33230,33230,33220,33225,11
21/05/2008,09:44:00,33225,33225,33215,33225,8
21/05/2008,09:45:00,33225,33225,33205,33210,18
21/05/2008,09:46:00,33210,33215,33210,33215,20
21/05/2008,09:47:00,33215,33215,33210,33215,9
21/05/2008,09:48:00,33215,33220,33210,33220,10
21/05/2008,09:49:00,33225,33240,33225,33230,23
21/05/2008,09:50:00,33235,33250,33230,33250,29
21/05/2008,09:51:00,33245,33255,33240,33250,19
21/05/2008,09:52:00,33245,33255,33245,33255,13
21/05/2008,09:53:00,33255,33255,33235,33235,20
21/05/2008,09:54:00,33235,33250,33235,33250,23
21/05/2008,09:55:00,33245,33260,33245,33250,36
21/05/2008,09:56:00,33250,33265,33250,33255,21
21/05/2008,09:57:00,33260,33260,33255,33260,13
21/05/2008,09:58:00,33265,33265,33255,33260,19
21/05/2008,09:59:00,33260,33260,33255,33260,6
21/05/2008,10:00:00,33260,33320,33260,33300,182
21/05/2008,10:01:00,33310,33320,33300,33320,45
21/05/2008,10:02:00,33325,33330,33310,33330,71
21/05/2008,10:03:00,33325,33325,33310,33310,49
21/05/2008,10:04:00,33305,33310,33295,33305,54
21/05/2008,10:05:00,33310,33330,33305,33325,61
21/05/2008,10:06:00,33320,33325,33300,33300,46
21/05/2008,10:07:00,33295,33300,33280,33285,58
21/05/2008,10:08:00,33290,33295,33285,33290,27
21/05/2008,10:09:00,33285,33290,33270,33280,26
21/05/2008,10:10:00,33280,33305,33280,33305,23
21/05/2008,10:11:00,33310,33310,33285,33295,18
21/05/2008,10:12:00,33290,33290,33290,33290,17
21/05/2008,10:13:00,33290,33305,33290,33305,32
21/05/2008,10:14:00,33310,33310,33300,33305,18
21/05/2008,10:15:00,33305,33315,33305,33310,23
21/05/2008,10:16:00,33310,33310,33300,33305,16
21/05/2008,10:17:00,33310,33310,33300,33310,7
21/05/2008,10:18:00,33310,33315,33280,33290,59
21/05/2008,10:19:00,33290,33300,33285,33300,52
21/05/2008,10:20:00,33300,33300,33290,33295,27
21/05/2008,10:21:00,33295,33295,33280,33290,49
21/05/2008,10:22:00,33290,33295,33260,33260,47
21/05/2008,10:23:00,33260,33265,33245,33255,39
21/05/2008,10:24:00,33260,33260,33245,33260,35
21/05/2008,10:25:00,33260,33260,33235,33235,30
21/05/2008,10:26:00,33240,33260,33235,33250,33
21/05/2008,10:27:00,33255,33260,33245,33255,17
21/05/2008,10:28:00,33250,33260,33250,33255,8
21/05/2008,10:29:00,33255,33270,33250,33265,23
21/05/2008,10:30:00,33265,33270,33265,33265,12
21/05/2008,10:31:00,33265,33275,33265,33270,31
21/05/2008,10:32:00,33280,33285,33275,33285,16
21/05/2008,10:33:00,33280,33285,33265,33270,25
21/05/2008,10:34:00,33275,33280,33270,33270,33
21/05/2008,10:35:00,33275,33285,33265,33270,30
21/05/2008,10:36:00,33275,33290,33270,33270,30
21/05/2008,10:37:00,33270,33280,33250,33250,31
21/05/2008,10:38:00,33255,33260,33255,33260,15
21/05/2008,10:39:00,33260,33265,33260,33260,15
21/05/2008,10:40:00,33260,33260,33225,33240,47
21/05/2008,10:41:00,33240,33250,33235,33245,29
21/05/2008,10:42:00,33245,33260,33245,33250,22
21/05/2008,10:43:00,33250,33275,33250,33275,33
21/05/2008,10:44:00,33270,33275,33260,33265,24
21/05/2008,10:45:00,33265,33270,33265,33270,8
21/05/2008,10:46:00,33275,33285,33275,33280,17
21/05/2008,10:47:00,33280,33280,33275,33275,17
21/05/2008,10:48:00,33275,33280,33275,33280,6
21/05/2008,10:49:00,33275,33285,33270,33275,33
21/05/2008,10:50:00,33280,33285,33280,33280,10
21/05/2008,10:51:00,33285,33285,33280,33280,5
21/05/2008,10:52:00,33280,33280,33260,33260,16
21/05/2008,10:53:00,33265,33275,33265,33275,7
21/05/2008,10:54:00,33275,33285,33275,33285,24
21/05/2008,10:55:00,33285,33285,33275,33275,8
21/05/2008,10:56:00,33270,33270,33255,33265,29
21/05/2008,10:57:00,33265,33270,33265,33270,7
21/05/2008,10:58:00,33270,33280,33265,33275,23
21/05/2008,10:59:00,33270,33300,33270,33295,66
21/05/2008,11:00:00,33295,33320,33290,33320,57
21/05/2008,11:01:00,33320,33335,33315,33330,71
21/05/2008,11:02:00,33335,33345,33330,33340,65
21/05/2008,11:03:00,33340,33355,33340,33355,71
21/05/2008,11:04:00,33355,33360,33320,33330,56
21/05/2008,11:05:00,33330,33345,33330,33340,26
21/05/2008,11:06:00,33340,33340,33335,33340,30
21/05/2008,11:07:00,33340,33345,33335,33340,20
21/05/2008,11:08:00,33345,33355,33340,33355,11
21/05/2008,11:09:00,33355,33370,33355,33370,63
21/05/2008,11:10:00,33375,33380,33355,33365,55
21/05/2008,11:11:00,33370,33385,33370,33370,22
21/05/2008,11:12:00,33375,33375,33365,33370,10
21/05/2008,11:13:00,33370,33370,33360,33370,13
21/05/2008,11:14:00,33370,33370,33365,33370,5
21/05/2008,11:15:00,33370,33380,33370,33375,25
21/05/2008,11:16:00,33370,33380,33370,33375,30
21/05/2008,11:17:00,33375,33380,33360,33365,56
21/05/2008,11:18:00,33370,33385,33370,33380,52
21/05/2008,11:19:00,33380,33390,33380,33390,26
21/05/2008,11:20:00,33390,33395,33385,33395,30
21/05/2008,11:21:00,33395,33410,33395,33400,93
21/05/2008,11:22:00,33400,33420,33400,33420,91
21/05/2008,11:23:00,33420,33460,33420,33440,159
21/05/2008,11:24:00,33445,33460,33445,33460,94
21/05/2008,11:25:00,33460,33460,33440,33460,62
21/05/2008,11:26:00,33460,33460,33450,33455,27
21/05/2008,11:27:00,33455,33460,33455,33455,13
21/05/2008,11:28:00,33455,33455,33445,33455,40
21/05/2008,11:29:00,33460,33490,33460,33485,99
21/05/2008,11:30:00,33480,33490,33475,33480,103
21/05/2008,11:31:00,33485,33490,33475,33485,56
21/05/2008,11:32:00,33485,33500,33485,33490,91
21/05/2008,11:33:00,33490,33490,33480,33485,42
21/05/2008,11:34:00,33485,33490,33470,33480,40
21/05/2008,11:35:00,33475,33480,33470,33480,20
21/05/2008,11:36:00,33480,33485,33465,33475,58
21/05/2008,11:37:00,33475,33480,33470,33480,14
21/05/2008,11:38:00,33475,33480,33475,33475,11
21/05/2008,11:39:00,33480,33480,33465,33470,15
21/05/2008,11:40:00,33470,33470,33460,33470,13
21/05/2008,11:41:00,33470,33470,33455,33455,26
21/05/2008,11:42:00,33460,33460,33455,33455,7
21/05/2008,11:43:00,33460,33460,33455,33460,11
21/05/2008,11:44:00,33460,33465,33455,33455,27
21/05/2008,11:45:00,33460,33465,33455,33465,22
21/05/2008,11:46:00,33465,33465,33455,33465,11
21/05/2008,11:47:00,33460,33475,33460,33475,23
21/05/2008,11:48:00,33475,33475,33470,33470,34
21/05/2008,11:49:00,33470,33470,33460,33465,26
21/05/2008,11:50:00,33465,33480,33465,33480,27
21/05/2008,11:51:00,33480,33525,33480,33525,157
21/05/2008,11:52:00,33525,33525,33520,33525,46
21/05/2008,11:53:00,33525,33550,33525,33545,81
21/05/2008,11:54:00,33550,33555,33540,33540,58
21/05/2008,11:55:00,33545,33545,33505,33510,98
21/05/2008,11:56:00,33510,33510,33500,33505,20
21/05/2008,11:57:00,33510,33510,33490,33490,65
21/05/2008,11:58:00,33500,33500,33485,33490,32
21/05/2008,11:59:00,33495,33505,33495,33495,552
21/05/2008,12:00:00,33490,33495,33475,33490,36
21/05/2008,12:01:00,33490,33495,33470,33480,25
21/05/2008,12:02:00,33475,33480,33465,33470,20
21/05/2008,12:03:00,33465,33480,33460,33480,25
21/05/2008,12:04:00,33480,33485,33480,33480,17
21/05/2008,12:05:00,33475,33485,33470,33485,22
21/05/2008,12:06:00,33480,33485,33470,33475,28
21/05/2008,12:07:00,33475,33475,33465,33470,10
21/05/2008,12:08:00,33465,33465,33435,33445,69
21/05/2008,12:09:00,33440,33445,33430,33435,37
21/05/2008,12:10:00,33435,33440,33425,33430,29
21/05/2008,12:11:00,33430,33430,33405,33415,77
21/05/2008,12:12:00,33410,33410,33390,33405,54
21/05/2008,12:13:00,33400,33400,33370,33370,72
21/05/2008,12:14:00,33365,33375,33360,33370,55
21/05/2008,12:15:00,33370,33385,33365,33385,78
21/05/2008,12:16:00,33380,33385,33370,33370,26
21/05/2008,12:17:00,33365,33375,33365,33375,17
21/05/2008,12:18:00,33365,33365,33345,33355,83
21/05/2008,12:19:00,33355,33360,33350,33355,30
21/05/2008,12:20:00,33365,33380,33365,33370,60
21/05/2008,12:21:00,33375,33375,33355,33365,45
21/05/2008,12:22:00,33360,33370,33350,33355,17
21/05/2008,12:23:00,33360,33375,33350,33365,46
21/05/2008,12:24:00,33365,33365,33340,33345,38
21/05/2008,12:25:00,33340,33345,33330,33335,61
21/05/2008,12:26:00,33335,33340,33330,33330,25
21/05/2008,12:27:00,33330,33330,33315,33320,39
21/05/2008,12:28:00,33315,33325,33300,33305,83
21/05/2008,12:29:00,33300,33300,33280,33290,69
21/05/2008,12:30:00,33280,33280,33250,33265,72
21/05/2008,12:31:00,33265,33275,33245,33265,71
21/05/2008,12:32:00,33265,33280,33260,33270,29
21/05/2008,12:33:00,33270,33280,33250,33275,38
21/05/2008,12:34:00,33280,33285,33265,33265,25
21/05/2008,12:35:00,33270,33275,33260,33270,46
21/05/2008,12:36:00,33275,33275,33255,33260,25
21/05/2008,12:37:00,33260,33270,33255,33260,12
21/05/2008,12:38:00,33250,33260,33240,33245,48
21/05/2008,12:39:00,33245,33250,33225,33225,39
21/05/2008,12:40:00,33220,33220,33185,33195,145
21/05/2008,12:41:00,33195,33200,33185,33190,45
21/05/2008,12:42:00,33195,33195,33170,33175,47
21/05/2008,12:43:00,33175,33195,33165,33195,66
21/05/2008,12:44:00,33195,33200,33180,33185,30
21/05/2008,12:45:00,33180,33190,33165,33170,53
21/05/2008,12:46:00,33170,33180,33160,33180,50
21/05/2008,12:47:00,33175,33180,33165,33165,63
21/05/2008,12:48:00,33170,33180,33165,33175,28
21/05/2008,12:49:00,33180,33180,33180,33180,14
21/05/2008,12:50:00,33180,33200,33180,33200,90
21/05/2008,12:51:00,33205,33210,33195,33210,41
21/05/2008,12:52:00,33205,33205,33195,33195,76
21/05/2008,12:53:00,33190,33200,33185,33200,45
21/05/2008,12:54:00,33200,33205,33195,33205,11
21/05/2008,12:55:00,33205,33235,33205,33235,49
21/05/2008,12:56:00,33230,33245,33230,33240,59
21/05/2008,12:57:00,33235,33240,33230,33235,18
21/05/2008,12:58:00,33235,33240,33230,33230,20
21/05/2008,12:59:00,33225,33235,33225,33230,20
21/05/2008,13:00:00,33225,33225,33215,33215,26
21/05/2008,13:01:00,33215,33215,33210,33215,17
21/05/2008,13:02:00,33215,33220,33215,33215,9
21/05/2008,13:03:00,33215,33215,33210,33210,13
21/05/2008,13:04:00,33215,33230,33210,33230,30
21/05/2008,13:05:00,33230,33235,33225,33230,29
21/05/2008,13:06:00,33230,33230,33230,33230,6
21/05/2008,13:07:00,33235,33235,33225,33235,22
21/05/2008,13:08:00,33230,33240,33230,33230,6
21/05/2008,13:09:00,33235,33235,33230,33235,11
21/05/2008,13:10:00,33240,33240,33230,33230,13
21/05/2008,13:11:00,33220,33225,33210,33220,28
21/05/2008,13:12:00,33220,33225,33215,33225,14
21/05/2008,13:13:00,33230,33235,33225,33235,22
21/05/2008,13:14:00,33230,33235,33230,33235,8
21/05/2008,13:15:00,33230,33235,33220,33235,10
21/05/2008,13:16:00,33235,33235,33235,33235,13
21/05/2008,13:17:00,33235,33235,33225,33230,18
21/05/2008,13:18:00,33220,33220,33210,33220,27
21/05/2008,13:19:00,33220,33230,33220,33230,9
21/05/2008,13:20:00,33230,33230,33225,33230,7
21/05/2008,13:21:00,33230,33235,33220,33225,10
21/05/2008,13:22:00,33225,33230,33220,33220,23
21/05/2008,13:23:00,33220,33220,33190,33195,54
21/05/2008,13:24:00,33200,33210,33200,33205,40
21/05/2008,13:25:00,33210,33210,33200,33200,18
21/05/2008,13:26:00,33205,33205,33195,33205,11
21/05/2008,13:27:00,33200,33210,33190,33205,23
21/05/2008,13:28:00,33205,33210,33200,33205,18
21/05/2008,13:29:00,33210,33210,33185,33185,19
21/05/2008,13:30:00,33185,33190,33180,33190,27
21/05/2008,13:31:00,33190,33210,33190,33210,18
21/05/2008,13:32:00,33200,33205,33200,33205,13
21/05/2008,13:33:00,33205,33210,33200,33205,7
21/05/2008,13:34:00,33210,33215,33200,33210,13
21/05/2008,13:35:00,33215,33215,33205,33210,29
21/05/2008,13:36:00,33200,33200,33185,33190,28
21/05/2008,13:37:00,33195,33195,33185,33190,17
21/05/2008,13:38:00,33195,33195,33170,33175,24
21/05/2008,13:39:00,33175,33180,33170,33170,12
21/05/2008,13:40:00,33175,33175,33120,33120,223
21/05/2008,13:41:00,33125,33135,33100,33115,100
21/05/2008,13:42:00,33120,33130,33105,33105,29
21/05/2008,13:43:00,33105,33135,33105,33135,55
21/05/2008,13:44:00,33125,33135,33115,33130,27
21/05/2008,13:45:00,33125,33145,33120,33140,28
21/05/2008,13:46:00,33145,33150,33135,33140,37
21/05/2008,13:47:00,33140,33140,33115,33115,42
21/05/2008,13:48:00,33120,33120,33085,33090,155
21/05/2008,13:49:00,33090,33095,33080,33095,58
21/05/2008,13:50:00,33095,33100,33090,33090,15
21/05/2008,13:51:00,33095,33100,33095,33100,11
21/05/2008,13:52:00,33100,33100,33070,33070,41
21/05/2008,13:53:00,33070,33095,33065,33095,50
21/05/2008,13:54:00,33090,33105,33090,33105,35
21/05/2008,13:55:00,33105,33115,33100,33115,35
21/05/2008,13:56:00,33115,33115,33100,33115,18
21/05/2008,13:57:00,33115,33130,33115,33130,24
21/05/2008,13:58:00,33130,33145,33130,33140,27
21/05/2008,13:59:00,33145,33145,33130,33140,15
21/05/2008,14:00:00,33135,33155,33135,33145,25
21/05/2008,14:01:00,33155,33155,33145,33155,11
21/05/2008,14:02:00,33155,33155,33140,33140,8
21/05/2008,14:03:00,33140,33150,33140,33145,8
21/05/2008,14:04:00,33150,33155,33140,33140,19
21/05/2008,14:05:00,33140,33155,33140,33145,13
21/05/2008,14:06:00,33145,33150,33140,33145,16
21/05/2008,14:07:00,33150,33155,33135,33140,26
21/05/2008,14:08:00,33140,33140,33130,33140,13
21/05/2008,14:09:00,33135,33140,33130,33135,9
21/05/2008,14:10:00,33135,33135,33125,33125,18
21/05/2008,14:11:00,33125,33140,33110,33125,58
21/05/2008,14:12:00,33135,33135,33110,33125,26
21/05/2008,14:13:00,33130,33140,33130,33140,18
21/05/2008,14:14:00,33135,33140,33125,33140,26
21/05/2008,14:15:00,33140,33145,33135,33145,13
21/05/2008,14:16:00,33145,33185,33145,33185,88
21/05/2008,14:17:00,33180,33220,33180,33220,56
21/05/2008,14:18:00,33210,33220,33210,33210,42
21/05/2008,14:19:00,33215,33220,33205,33215,17
21/05/2008,14:20:00,33210,33215,33210,33215,8
21/05/2008,14:21:00,33215,33215,33195,33200,39
21/05/2008,14:22:00,33200,33205,33195,33200,16
21/05/2008,14:23:00,33200,33225,33200,33225,33
21/05/2008,14:24:00,33220,33240,33215,33240,73
21/05/2008,14:25:00,33245,33245,33220,33220,82
21/05/2008,14:26:00,33220,33220,33200,33200,42
21/05/2008,14:27:00,33200,33225,33195,33215,51
21/05/2008,14:28:00,33215,33220,33215,33220,11
21/05/2008,14:29:00,33215,33215,33210,33210,11
21/05/2008,14:30:00,33215,33220,33205,33210,11
21/05/2008,14:31:00,33215,33215,33200,33210,20
21/05/2008,14:32:00,33205,33215,33205,33205,16
21/05/2008,14:33:00,33200,33220,33200,33215,24
21/05/2008,14:34:00,33215,33235,33215,33235,26
21/05/2008,14:35:00,33235,33250,33230,33245,60
21/05/2008,14:36:00,33240,33250,33225,33225,38
21/05/2008,14:37:00,33230,33230,33215,33225,26
21/05/2008,14:38:00,33220,33230,33220,33225,20
21/05/2008,14:39:00,33225,33240,33225,33230,25
21/05/2008,14:40:00,33230,33235,33225,33225,15
21/05/2008,14:41:00,33225,33225,33215,33220,40
21/05/2008,14:42:00,33225,33225,33210,33210,22
21/05/2008,14:43:00,33215,33225,33215,33225,23
21/05/2008,14:44:00,33225,33225,33220,33220,9
21/05/2008,14:45:00,33220,33220,33215,33215,11
21/05/2008,14:46:00,33220,33220,33205,33215,13
21/05/2008,14:47:00,33215,33215,33205,33215,19
21/05/2008,14:48:00,33210,33215,33210,33210,7
21/05/2008,14:49:00,33215,33215,33195,33200,19
21/05/2008,14:50:00,33195,33215,33195,33215,17
21/05/2008,14:51:00,33215,33225,33215,33215,21
21/05/2008,14:52:00,33220,33225,33210,33210,15
21/05/2008,14:53:00,33210,33235,33210,33235,21
21/05/2008,14:54:00,33230,33240,33225,33235,23
21/05/2008,14:55:00,33235,33245,33230,33235,19
21/05/2008,14:56:00,33235,33250,33235,33250,39
21/05/2008,14:57:00,33245,33255,33245,33255,34
21/05/2008,14:58:00,33260,33280,33260,33280,83
21/05/2008,14:59:00,33270,33280,33270,33275,28
21/05/2008,15:00:00,33275,33275,33255,33260,59
21/05/2008,15:01:00,33265,33270,33265,33265,14
21/05/2008,15:02:00,33260,33265,33250,33260,14
21/05/2008,15:03:00,33260,33275,33260,33275,12
21/05/2008,15:04:00,33280,33280,33270,33270,13
21/05/2008,15:05:00,33270,33270,33265,33270,9
21/05/2008,15:06:00,33265,33275,33265,33270,12
21/05/2008,15:07:00,33270,33270,33265,33265,12
21/05/2008,15:08:00,33270,33275,33265,33270,7
21/05/2008,15:09:00,33270,33275,33265,33265,19
21/05/2008,15:10:00,33270,33270,33260,33265,12
21/05/2008,15:11:00,33265,33280,33260,33275,38
21/05/2008,15:12:00,33270,33275,33270,33275,11
21/05/2008,15:13:00,33270,33275,33235,33240,52
21/05/2008,15:14:00,33245,33260,33245,33255,18
21/05/2008,15:15:00,33255,33265,33235,33240,48
21/05/2008,15:16:00,33240,33245,33220,33220,28
21/05/2008,15:17:00,33225,33225,33220,33225,25
21/05/2008,15:18:00,33225,33230,33225,33225,34
21/05/2008,15:19:00,33225,33230,33215,33225,31
21/05/2008,15:20:00,33230,33230,33215,33220,17
21/05/2008,15:21:00,33210,33225,33210,33215,12
21/05/2008,15:22:00,33225,33225,33220,33225,9
21/05/2008,15:23:00,33230,33230,33210,33215,24
21/05/2008,15:24:00,33210,33215,33190,33200,30
21/05/2008,15:25:00,33195,33205,33195,33200,29
21/05/2008,15:26:00,33205,33210,33195,33200,16
21/05/2008,15:27:00,33205,33215,33200,33215,20
21/05/2008,15:28:00,33210,33215,33200,33205,18
21/05/2008,15:29:00,33210,33215,33205,33210,12
21/05/2008,15:30:00,33210,33215,33205,33210,21
21/05/2008,15:31:00,33205,33210,33200,33205,20
21/05/2008,15:32:00,33200,33220,33200,33215,21
21/05/2008,15:33:00,33210,33215,33205,33210,46
21/05/2008,15:34:00,33205,33205,33190,33200,12
21/05/2008,15:35:00,33195,33195,33190,33190,18
21/05/2008,15:36:00,33200,33200,33195,33200,38
21/05/2008,15:37:00,33200,33225,33200,33215,51
21/05/2008,15:38:00,33215,33230,33215,33230,43
21/05/2008,15:39:00,33230,33245,33230,33235,51
21/05/2008,15:40:00,33240,33255,33240,33245,25
21/05/2008,15:41:00,33245,33255,33240,33240,23
21/05/2008,15:42:00,33240,33245,33240,33245,34
21/05/2008,15:43:00,33240,33245,33225,33225,27
21/05/2008,15:44:00,33225,33230,33220,33230,23
21/05/2008,15:45:00,33230,33240,33215,33215,47
21/05/2008,15:46:00,33215,33225,33200,33200,55
21/05/2008,15:47:00,33195,33200,33190,33195,32
21/05/2008,15:48:00,33195,33195,33160,33170,65
21/05/2008,15:49:00,33170,33175,33165,33175,31
21/05/2008,15:50:00,33170,33175,33165,33165,28
21/05/2008,15:51:00,33165,33180,33165,33180,69
21/05/2008,15:52:00,33175,33180,33170,33170,14
21/05/2008,15:53:00,33165,33170,33145,33150,57
21/05/2008,15:54:00,33145,33155,33145,33145,32
21/05/2008,15:55:00,33150,33175,33140,33175,33
21/05/2008,15:56:00,33170,33175,33155,33155,41
21/05/2008,15:57:00,33150,33155,33145,33145,26
21/05/2008,15:58:00,33145,33155,33145,33150,32
21/05/2008,15:59:00,33155,33155,33130,33135,36
21/05/2008,16:00:00,33130,33130,33115,33120,30
21/05/2008,16:01:00,33120,33130,33100,33130,68
21/05/2008,16:02:00,33125,33130,33100,33110,27
21/05/2008,16:03:00,33115,33125,33115,33120,11
21/05/2008,16:04:00,33125,33155,33125,33150,59
21/05/2008,16:05:00,33155,33180,33155,33165,61
21/05/2008,16:06:00,33165,33170,33140,33155,33
21/05/2008,16:07:00,33155,33155,33120,33130,35
21/05/2008,16:08:00,33140,33140,33125,33130,24
21/05/2008,16:09:00,33120,33135,33100,33100,51
21/05/2008,16:10:00,33100,33120,33095,33115,25
21/05/2008,16:11:00,33115,33125,33105,33105,23
21/05/2008,16:12:00,33115,33125,33110,33125,24
21/05/2008,16:13:00,33130,33140,33130,33140,28
21/05/2008,16:14:00,33140,33145,33125,33135,24
21/05/2008,16:15:00,33125,33135,33100,33100,33
21/05/2008,16:16:00,33100,33105,33080,33105,78
21/05/2008,16:17:00,33100,33105,33090,33095,22
21/05/2008,16:18:00,33090,33105,33090,33090,34
21/05/2008,16:19:00,33095,33120,33090,33110,18
21/05/2008,16:20:00,33115,33150,33110,33140,40
21/05/2008,16:21:00,33140,33145,33120,33145,60
21/05/2008,16:22:00,33135,33150,33135,33145,32
21/05/2008,16:23:00,33145,33160,33140,33150,33
21/05/2008,16:24:00,33145,33155,33145,33155,20
21/05/2008,16:25:00,33160,33195,33155,33190,50
21/05/2008,16:26:00,33190,33190,33175,33185,20
21/05/2008,16:27:00,33185,33185,33165,33165,46
21/05/2008,16:28:00,33170,33175,33165,33175,18
21/05/2008,16:29:00,33170,33185,33170,33170,17
21/05/2008,16:30:00,33170,33170,33125,33125,80
21/05/2008,16:31:00,33125,33140,33120,33130,36
21/05/2008,16:32:00,33125,33140,33105,33135,59
21/05/2008,16:33:00,33145,33145,33130,33145,26
21/05/2008,16:34:00,33145,33170,33140,33170,31
21/05/2008,16:35:00,33170,33180,33145,33155,52
21/05/2008,16:36:00,33150,33155,33130,33130,28
21/05/2008,16:37:00,33130,33180,33130,33170,475
21/05/2008,16:38:00,33170,33205,33160,33205,97
21/05/2008,16:39:00,33195,33205,33175,33190,45
21/05/2008,16:40:00,33180,33220,33180,33220,34
21/05/2008,16:41:00,33220,33230,33200,33210,151
21/05/2008,16:42:00,33210,33210,33185,33195,39
21/05/2008,16:43:00,33195,33210,33195,33200,44
21/05/2008,16:44:00,33200,33205,33190,33195,18
21/05/2008,16:45:00,33195,33200,33170,33175,146
21/05/2008,16:46:00,33170,33175,33150,33150,38
21/05/2008,16:47:00,33150,33165,33145,33155,33
21/05/2008,16:48:00,33145,33150,33115,33115,49
21/05/2008,16:49:00,33110,33120,33090,33105,73
21/05/2008,16:50:00,33105,33110,33085,33090,52
21/05/2008,16:51:00,33095,33100,33075,33090,86
21/05/2008,16:52:00,33090,33095,33055,33060,89
21/05/2008,16:53:00,33060,33075,33060,33065,40
21/05/2008,16:54:00,33075,33090,33060,33075,78
21/05/2008,16:55:00,33075,33085,33075,33085,16
21/05/2008,16:56:00,33080,33085,33075,33080,22
21/05/2008,16:57:00,33085,33105,33085,33090,30
21/05/2008,16:58:00,33095,33125,33090,33125,42
21/05/2008,16:59:00,33120,33125,33085,33090,44
21/05/2008,17:00:00,33085,33100,33080,33100,63
21/05/2008,17:01:00,33090,33090,33045,33075,82
21/05/2008,17:02:00,33075,33080,33055,33065,52
21/05/2008,17:03:00,33065,33095,33055,33095,59
21/05/2008,17:04:00,33100,33110,33095,33110,48
21/05/2008,17:05:00,33110,33110,33090,33105,59
21/05/2008,17:06:00,33095,33105,33090,33100,46
21/05/2008,17:07:00,33105,33110,33095,33105,29
21/05/2008,17:08:00,33105,33110,33090,33105,59
21/05/2008,17:09:00,33105,33105,33080,33090,41
21/05/2008,17:10:00,33095,33115,33095,33115,21
21/05/2008,17:11:00,33120,33130,33115,33125,38
21/05/2008,17:12:00,33120,33140,33110,33130,40
21/05/2008,17:13:00,33135,33140,33120,33130,24
21/05/2008,17:14:00,33130,33145,33130,33130,39
21/05/2008,17:15:00,33135,33150,33130,33145,38
21/05/2008,17:16:00,33140,33145,33135,33140,27
21/05/2008,17:17:00,33145,33145,33120,33125,34
21/05/2008,17:18:00,33130,33130,33120,33120,22
21/05/2008,17:19:00,33115,33130,33105,33105,38
21/05/2008,17:20:00,33115,33125,33110,33125,9
21/05/2008,17:21:00,33125,33125,33105,33105,16
21/05/2008,17:22:00,33100,33115,33095,33115,37
21/05/2008,17:23:00,33120,33130,33105,33130,29
21/05/2008,17:24:00,33135,33160,33130,33160,82
21/05/2008,17:25:00,33155,33185,33150,33170,77
21/05/2008,17:26:00,33165,33175,33150,33160,92
21/05/2008,17:27:00,33160,33175,33160,33165,15
21/05/2008,17:28:00,33165,33180,33165,33170,40
21/05/2008,17:29:00,33175,33190,33160,33190,67
21/05/2008,17:30:00,33185,33190,33175,33180,36
21/05/2008,17:31:00,33185,33185,33175,33180,37
21/05/2008,17:32:00,33180,33180,33175,33180,13
21/05/2008,17:33:00,33185,33190,33185,33185,8
21/05/2008,17:34:00,33185,33195,33185,33195,26
21/05/2008,17:35:00,33190,33195,33180,33180,25
21/05/2008,17:36:00,33185,33190,33180,33190,14
21/05/2008,17:37:00,33195,33200,33190,33195,11
21/05/2008,17:38:00,33190,33195,33190,33190,17
21/05/2008,17:39:00,33185,33195,33185,33190,30