DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/05/2008,09:00:00,32920,32990,32920,32950,106
22/05/2008,09:01:00,32950,32955,32930,32935,95
22/05/2008,09:02:00,32935,32940,32930,32940,59
22/05/2008,09:03:00,32940,32950,32935,32950,69
22/05/2008,09:04:00,32945,32950,32935,32940,53
22/05/2008,09:05:00,32935,32940,32915,32915,114
22/05/2008,09:06:00,32920,32935,32915,32930,100
22/05/2008,09:07:00,32925,32935,32915,32925,69
22/05/2008,09:08:00,32920,32935,32915,32930,37
22/05/2008,09:09:00,32930,32950,32925,32930,47
22/05/2008,09:10:00,32925,32930,32905,32930,91
22/05/2008,09:11:00,32930,32945,32925,32945,25
22/05/2008,09:12:00,32945,32975,32945,32955,47
22/05/2008,09:13:00,32950,32975,32945,32975,42
22/05/2008,09:14:00,32970,32990,32970,32985,48
22/05/2008,09:15:00,32985,33020,32985,33020,89
22/05/2008,09:16:00,33020,33025,32995,33000,69
22/05/2008,09:17:00,32995,32995,32980,32985,32
22/05/2008,09:18:00,32980,33005,32980,33000,34
22/05/2008,09:19:00,33005,33020,33000,33020,43
22/05/2008,09:20:00,33020,33030,33005,33010,77
22/05/2008,09:21:00,33020,33025,33010,33015,50
22/05/2008,09:22:00,33010,33020,32985,32990,81
22/05/2008,09:23:00,32990,32995,32990,32995,14
22/05/2008,09:24:00,32995,33005,32995,32995,32
22/05/2008,09:25:00,33000,33015,33000,33015,20
22/05/2008,09:26:00,33015,33025,33015,33025,13
22/05/2008,09:27:00,33025,33060,33015,33020,81
22/05/2008,09:28:00,33025,33050,33020,33050,28
22/05/2008,09:29:00,33055,33055,33025,33025,38
22/05/2008,09:30:00,33020,33030,33000,33000,37
22/05/2008,09:31:00,33000,33000,32965,32980,78
22/05/2008,09:32:00,32980,32990,32975,32975,30
22/05/2008,09:33:00,32985,33000,32985,33000,40
22/05/2008,09:34:00,33000,33020,33000,33010,40
22/05/2008,09:35:00,33000,33010,32995,33005,36
22/05/2008,09:36:00,33005,33010,33000,33005,29
22/05/2008,09:37:00,33010,33020,33010,33015,26
22/05/2008,09:38:00,33020,33030,33020,33020,49
22/05/2008,09:39:00,33025,33025,33005,33010,21
22/05/2008,09:40:00,33010,33010,32990,32995,32
22/05/2008,09:41:00,32995,33020,32995,33020,40
22/05/2008,09:42:00,33020,33035,33020,33035,30
22/05/2008,09:43:00,33035,33035,33010,33020,36
22/05/2008,09:44:00,33020,33030,33020,33025,9
22/05/2008,09:45:00,33030,33035,33020,33030,16
22/05/2008,09:46:00,33030,33030,33015,33020,16
22/05/2008,09:47:00,33020,33020,33005,33010,16
22/05/2008,09:48:00,33010,33035,33010,33035,21
22/05/2008,09:49:00,33040,33075,33040,33075,102
22/05/2008,09:50:00,33070,33085,33065,33085,40
22/05/2008,09:51:00,33080,33090,33080,33085,46
22/05/2008,09:52:00,33085,33090,33045,33055,84
22/05/2008,09:53:00,33060,33065,33045,33050,29
22/05/2008,09:54:00,33045,33050,33035,33035,26
22/05/2008,09:55:00,33030,33035,32985,33005,111
22/05/2008,09:56:00,33005,33015,33005,33015,34
22/05/2008,09:57:00,33005,33015,33000,33015,22
22/05/2008,09:58:00,33025,33045,33025,33040,19
22/05/2008,09:59:00,33035,33040,33010,33015,27
22/05/2008,10:00:00,33015,33060,33015,33040,40
22/05/2008,10:01:00,33030,33040,33005,33010,50
22/05/2008,10:02:00,33015,33035,33005,33025,31
22/05/2008,10:03:00,33030,33035,33015,33025,28
22/05/2008,10:04:00,33030,33075,33030,33075,49
22/05/2008,10:05:00,33075,33100,33070,33095,103
22/05/2008,10:06:00,33095,33100,33070,33075,32
22/05/2008,10:07:00,33075,33085,33050,33065,65
22/05/2008,10:08:00,33070,33100,33065,33090,48
22/05/2008,10:09:00,33095,33095,33090,33090,15
22/05/2008,10:10:00,33100,33105,33085,33085,36
22/05/2008,10:11:00,33080,33105,33080,33105,29
22/05/2008,10:12:00,33100,33125,33100,33115,66
22/05/2008,10:13:00,33120,33120,33110,33120,23
22/05/2008,10:14:00,33125,33125,33100,33110,17
22/05/2008,10:15:00,33100,33110,33100,33110,15
22/05/2008,10:16:00,33110,33115,33110,33115,25
22/05/2008,10:17:00,33105,33120,33095,33100,17
22/05/2008,10:18:00,33105,33115,33100,33105,12
22/05/2008,10:19:00,33110,33115,33110,33115,9
22/05/2008,10:20:00,33110,33125,33110,33115,26
22/05/2008,10:21:00,33120,33135,33120,33125,21
22/05/2008,10:22:00,33130,33140,33125,33140,28
22/05/2008,10:23:00,33140,33140,33120,33130,16
22/05/2008,10:24:00,33130,33135,33125,33135,19
22/05/2008,10:25:00,33130,33160,33130,33160,91
22/05/2008,10:26:00,33160,33165,33150,33160,22
22/05/2008,10:27:00,33160,33160,33145,33155,32
22/05/2008,10:28:00,33150,33155,33140,33140,39
22/05/2008,10:29:00,33140,33160,33140,33155,26
22/05/2008,10:30:00,33160,33180,33155,33160,74
22/05/2008,10:31:00,33150,33155,33140,33140,43
22/05/2008,10:32:00,33145,33150,33135,33150,38
22/05/2008,10:33:00,33150,33155,33140,33155,27
22/05/2008,10:34:00,33145,33150,33130,33145,68
22/05/2008,10:35:00,33155,33155,33145,33155,29
22/05/2008,10:36:00,33155,33160,33150,33155,14
22/05/2008,10:37:00,33155,33165,33155,33160,12
22/05/2008,10:38:00,33165,33165,33155,33165,16
22/05/2008,10:39:00,33170,33185,33165,33180,61
22/05/2008,10:40:00,33180,33185,33165,33170,32
22/05/2008,10:41:00,33165,33165,33140,33145,75
22/05/2008,10:42:00,33150,33170,33150,33165,28
22/05/2008,10:43:00,33165,33170,33160,33160,18
22/05/2008,10:44:00,33165,33170,33160,33170,13
22/05/2008,10:45:00,33165,33170,33165,33165,12
22/05/2008,10:46:00,33175,33180,33165,33175,27
22/05/2008,10:47:00,33175,33175,33165,33170,15
22/05/2008,10:48:00,33170,33170,33155,33165,31
22/05/2008,10:49:00,33155,33155,33135,33140,38
22/05/2008,10:50:00,33140,33140,33130,33135,28
22/05/2008,10:51:00,33140,33140,33110,33115,35
22/05/2008,10:52:00,33120,33135,33120,33135,22
22/05/2008,10:53:00,33130,33130,33110,33110,25
22/05/2008,10:54:00,33115,33120,33110,33110,16
22/05/2008,10:55:00,33115,33130,33115,33130,18
22/05/2008,10:56:00,33130,33130,33125,33130,13
22/05/2008,10:57:00,33125,33125,33050,33070,235
22/05/2008,10:58:00,33070,33095,33055,33085,90
22/05/2008,10:59:00,33085,33100,33080,33085,23
22/05/2008,11:00:00,33090,33095,33075,33085,37
22/05/2008,11:01:00,33080,33090,33065,33085,38
22/05/2008,11:02:00,33090,33090,33065,33085,45
22/05/2008,11:03:00,33085,33100,33080,33085,15
22/05/2008,11:04:00,33080,33085,33065,33065,29
22/05/2008,11:05:00,33060,33085,33060,33085,38
22/05/2008,11:06:00,33085,33090,33075,33090,8
22/05/2008,11:07:00,33085,33090,33075,33085,24
22/05/2008,11:08:00,33090,33095,33080,33080,20
22/05/2008,11:09:00,33080,33080,33065,33080,52
22/05/2008,11:10:00,33075,33080,33065,33070,22
22/05/2008,11:11:00,33060,33075,33055,33065,20
22/05/2008,11:12:00,33070,33085,33070,33085,20
22/05/2008,11:13:00,33080,33105,33080,33105,44
22/05/2008,11:14:00,33100,33120,33100,33120,50
22/05/2008,11:15:00,33115,33135,33110,33135,50
22/05/2008,11:16:00,33135,33145,33130,33145,51
22/05/2008,11:17:00,33150,33160,33135,33135,46
22/05/2008,11:18:00,33135,33135,33105,33130,61
22/05/2008,11:19:00,33130,33130,33125,33130,6
22/05/2008,11:20:00,33130,33140,33125,33125,23
22/05/2008,11:21:00,33125,33140,33110,33140,25
22/05/2008,11:22:00,33135,33140,33130,33135,8
22/05/2008,11:23:00,33135,33140,33135,33135,5
22/05/2008,11:24:00,33140,33155,33140,33150,20
22/05/2008,11:25:00,33150,33155,33150,33150,26
22/05/2008,11:26:00,33145,33170,33145,33170,52
22/05/2008,11:27:00,33175,33200,33175,33190,88
22/05/2008,11:28:00,33185,33200,33185,33190,24
22/05/2008,11:29:00,33190,33200,33170,33170,49
22/05/2008,11:30:00,33175,33200,33175,33200,34
22/05/2008,11:31:00,33200,33215,33195,33215,74
22/05/2008,11:32:00,33215,33215,33210,33210,23
22/05/2008,11:33:00,33210,33210,33205,33210,13
22/05/2008,11:34:00,33215,33230,33205,33225,48
22/05/2008,11:35:00,33230,33245,33225,33230,34
22/05/2008,11:36:00,33230,33240,33230,33240,23
22/05/2008,11:37:00,33230,33230,33210,33210,30
22/05/2008,11:38:00,33215,33225,33210,33225,23
22/05/2008,11:39:00,33220,33230,33220,33220,18
22/05/2008,11:40:00,33210,33230,33210,33230,20
22/05/2008,11:41:00,33235,33240,33225,33235,61
22/05/2008,11:42:00,33230,33240,33230,33235,11
22/05/2008,11:43:00,33240,33240,33215,33215,30
22/05/2008,11:44:00,33215,33230,33210,33230,18
22/05/2008,11:45:00,33225,33245,33220,33240,43
22/05/2008,11:46:00,33240,33250,33240,33245,29
22/05/2008,11:47:00,33245,33245,33225,33230,38
22/05/2008,11:48:00,33230,33235,33220,33220,34
22/05/2008,11:49:00,33220,33225,33170,33180,93
22/05/2008,11:50:00,33170,33185,33170,33185,53
22/05/2008,11:51:00,33190,33220,33190,33220,41
22/05/2008,11:52:00,33220,33225,33215,33215,24
22/05/2008,11:53:00,33225,33225,33215,33225,47
22/05/2008,11:54:00,33215,33230,33210,33225,24
22/05/2008,11:55:00,33230,33295,33225,33285,150
22/05/2008,11:56:00,33290,33300,33265,33270,53
22/05/2008,11:57:00,33270,33270,33255,33260,45
22/05/2008,11:58:00,33255,33255,33225,33225,30
22/05/2008,11:59:00,33225,33235,33225,33235,3
22/05/2008,12:00:00,33235,33245,33235,33235,15
22/05/2008,12:01:00,33235,33245,33235,33240,30
22/05/2008,12:02:00,33240,33240,33220,33230,31
22/05/2008,12:03:00,33230,33240,33230,33240,33
22/05/2008,12:04:00,33240,33250,33230,33240,69
22/05/2008,12:05:00,33255,33270,33255,33270,37
22/05/2008,12:06:00,33270,33285,33265,33270,29
22/05/2008,12:07:00,33275,33285,33275,33280,23
22/05/2008,12:08:00,33285,33290,33280,33285,20
22/05/2008,12:09:00,33290,33295,33285,33295,13
22/05/2008,12:10:00,33295,33300,33280,33290,39
22/05/2008,12:11:00,33290,33295,33280,33285,28
22/05/2008,12:12:00,33280,33290,33265,33290,37
22/05/2008,12:13:00,33290,33295,33280,33295,6
22/05/2008,12:14:00,33295,33295,33280,33285,16
22/05/2008,12:15:00,33290,33310,33290,33305,66
22/05/2008,12:16:00,33300,33300,33285,33300,48
22/05/2008,12:17:00,33300,33305,33280,33300,29
22/05/2008,12:18:00,33305,33305,33295,33305,26
22/05/2008,12:19:00,33300,33305,33285,33290,20
22/05/2008,12:20:00,33290,33300,33285,33290,25
22/05/2008,12:21:00,33295,33310,33295,33310,20
22/05/2008,12:22:00,33305,33310,33265,33265,103
22/05/2008,12:23:00,33265,33265,33250,33260,57
22/05/2008,12:24:00,33260,33270,33250,33270,24
22/05/2008,12:25:00,33270,33275,33265,33270,18
22/05/2008,12:26:00,33265,33265,33240,33250,39
22/05/2008,12:27:00,33245,33255,33240,33255,11
22/05/2008,12:28:00,33255,33260,33245,33260,10
22/05/2008,12:29:00,33265,33265,33255,33255,11
22/05/2008,12:30:00,33250,33265,33250,33265,13
22/05/2008,12:31:00,33260,33265,33255,33260,6
22/05/2008,12:32:00,33260,33270,33255,33265,9
22/05/2008,12:33:00,33260,33260,33245,33260,19
22/05/2008,12:34:00,33265,33265,33255,33265,9
22/05/2008,12:35:00,33260,33260,33250,33255,12
22/05/2008,12:36:00,33255,33255,33240,33250,14
22/05/2008,12:37:00,33250,33255,33245,33250,10
22/05/2008,12:38:00,33255,33255,33245,33255,8
22/05/2008,12:39:00,33255,33255,33245,33250,12
22/05/2008,12:40:00,33255,33270,33255,33270,31
22/05/2008,12:41:00,33275,33285,33275,33280,19
22/05/2008,12:42:00,33280,33285,33265,33265,21
22/05/2008,12:43:00,33270,33270,33260,33260,13
22/05/2008,12:44:00,33260,33260,33250,33250,18
22/05/2008,12:45:00,33255,33255,33240,33255,33
22/05/2008,12:46:00,33255,33260,33250,33260,10
22/05/2008,12:47:00,33260,33265,33245,33245,39
22/05/2008,12:48:00,33240,33250,33220,33230,58
22/05/2008,12:49:00,33235,33240,33225,33240,21
22/05/2008,12:50:00,33235,33240,33230,33240,11
22/05/2008,12:51:00,33240,33255,33230,33255,23
22/05/2008,12:52:00,33260,33270,33255,33255,25
22/05/2008,12:53:00,33255,33265,33255,33260,7
22/05/2008,12:54:00,33260,33270,33255,33260,16
22/05/2008,12:55:00,33265,33280,33265,33280,10
22/05/2008,12:56:00,33280,33285,33270,33280,24
22/05/2008,12:57:00,33280,33280,33270,33280,6
22/05/2008,12:58:00,33280,33280,33260,33265,7
22/05/2008,12:59:00,33265,33275,33265,33270,12
22/05/2008,13:00:00,33275,33285,33275,33285,12
22/05/2008,13:01:00,33285,33285,33270,33275,7
22/05/2008,13:02:00,33280,33280,33260,33275,14
22/05/2008,13:03:00,33270,33275,33265,33275,11
22/05/2008,13:04:00,33270,33275,33270,33275,7
22/05/2008,13:05:00,33265,33280,33260,33270,18
22/05/2008,13:06:00,33265,33270,33260,33270,11
22/05/2008,13:07:00,33270,33280,33270,33280,21
22/05/2008,13:08:00,33285,33285,33275,33280,10
22/05/2008,13:09:00,33280,33290,33280,33285,16
22/05/2008,13:10:00,33290,33295,33285,33290,7
22/05/2008,13:11:00,33295,33295,33285,33285,16
22/05/2008,13:12:00,33290,33290,33270,33275,13
22/05/2008,13:13:00,33280,33280,33265,33265,8
22/05/2008,13:14:00,33260,33275,33255,33260,26
22/05/2008,13:15:00,33265,33270,33260,33265,12
22/05/2008,13:16:00,33275,33275,33255,33270,13
22/05/2008,13:17:00,33270,33275,33260,33265,8
22/05/2008,13:18:00,33265,33270,33255,33260,21
22/05/2008,13:19:00,33265,33265,33260,33265,8
22/05/2008,13:20:00,33260,33265,33255,33265,9
22/05/2008,13:21:00,33270,33275,33260,33275,17
22/05/2008,13:22:00,33275,33280,33270,33275,7
22/05/2008,13:23:00,33280,33290,33275,33290,15
22/05/2008,13:24:00,33290,33300,33285,33295,31
22/05/2008,13:25:00,33300,33305,33295,33295,14
22/05/2008,13:26:00,33300,33300,33290,33300,13
22/05/2008,13:27:00,33300,33300,33290,33295,16
22/05/2008,13:28:00,33300,33300,33285,33290,14
22/05/2008,13:29:00,33295,33295,33285,33290,10
22/05/2008,13:30:00,33290,33295,33285,33290,8
22/05/2008,13:31:00,33290,33295,33285,33290,9
22/05/2008,13:32:00,33290,33290,33275,33280,17
22/05/2008,13:33:00,33280,33280,33275,33280,7
22/05/2008,13:34:00,33285,33285,33280,33280,5
22/05/2008,13:35:00,33275,33280,33275,33275,8
22/05/2008,13:36:00,33280,33285,33270,33270,25
22/05/2008,13:37:00,33270,33275,33260,33270,13
22/05/2008,13:38:00,33270,33270,33265,33265,6
22/05/2008,13:39:00,33270,33270,33250,33250,13
22/05/2008,13:40:00,33265,33265,33250,33260,7
22/05/2008,13:41:00,33260,33270,33250,33250,7
22/05/2008,13:42:00,33265,33265,33255,33260,5
22/05/2008,13:43:00,33260,33260,33245,33255,12
22/05/2008,13:44:00,33255,33260,33245,33250,13
22/05/2008,13:45:00,33240,33255,33240,33255,16
22/05/2008,13:46:00,33250,33255,33245,33255,14
22/05/2008,13:47:00,33255,33260,33240,33250,10
22/05/2008,13:48:00,33255,33255,33240,33250,17
22/05/2008,13:49:00,33255,33260,33250,33250,7
22/05/2008,13:50:00,33260,33260,33245,33255,8
22/05/2008,13:51:00,33245,33250,33240,33250,22
22/05/2008,13:52:00,33250,33250,33230,33230,11
22/05/2008,13:53:00,33230,33245,33230,33240,14
22/05/2008,13:54:00,33235,33250,33235,33250,18
22/05/2008,13:55:00,33250,33255,33230,33230,21
22/05/2008,13:56:00,33240,33240,33215,33215,34
22/05/2008,13:57:00,33210,33215,33155,33185,110
22/05/2008,13:58:00,33185,33185,33165,33175,34
22/05/2008,13:59:00,33170,33185,33165,33175,27
22/05/2008,14:00:00,33180,33185,33165,33165,36
22/05/2008,14:01:00,33180,33185,33165,33185,19
22/05/2008,14:02:00,33175,33185,33165,33170,15
22/05/2008,14:03:00,33170,33180,33170,33180,10
22/05/2008,14:04:00,33180,33180,33175,33180,7
22/05/2008,14:05:00,33170,33180,33170,33170,12
22/05/2008,14:06:00,33170,33180,33165,33165,10
22/05/2008,14:07:00,33165,33175,33160,33175,13
22/05/2008,14:08:00,33175,33180,33170,33180,10
22/05/2008,14:09:00,33180,33185,33180,33185,9
22/05/2008,14:10:00,33175,33210,33165,33210,43
22/05/2008,14:11:00,33215,33230,33215,33215,51
22/05/2008,14:12:00,33220,33230,33215,33230,7
22/05/2008,14:13:00,33230,33235,33225,33235,12
22/05/2008,14:14:00,33230,33235,33225,33230,12
22/05/2008,14:15:00,33235,33245,33235,33240,13
22/05/2008,14:16:00,33240,33245,33235,33245,7
22/05/2008,14:17:00,33235,33245,33210,33215,21
22/05/2008,14:18:00,33210,33220,33200,33215,24
22/05/2008,14:19:00,33220,33220,33205,33205,7
22/05/2008,14:20:00,33205,33220,33205,33205,31
22/05/2008,14:21:00,33205,33215,33205,33215,20
22/05/2008,14:22:00,33215,33220,33210,33215,6
22/05/2008,14:23:00,33220,33225,33210,33220,10
22/05/2008,14:24:00,33210,33220,33205,33215,14
22/05/2008,14:25:00,33220,33225,33215,33215,10
22/05/2008,14:26:00,33225,33225,33215,33220,6
22/05/2008,14:27:00,33220,33220,33215,33220,28
22/05/2008,14:28:00,33220,33220,33210,33210,5
22/05/2008,14:29:00,33210,33230,33205,33230,21
22/05/2008,14:30:00,33240,33290,33205,33280,92
22/05/2008,14:31:00,33270,33270,33245,33260,39
22/05/2008,14:32:00,33260,33270,33260,33270,18
22/05/2008,14:33:00,33265,33265,33240,33240,37
22/05/2008,14:34:00,33245,33255,33235,33250,16
22/05/2008,14:35:00,33250,33250,33245,33250,21
22/05/2008,14:36:00,33250,33255,33245,33250,13
22/05/2008,14:37:00,33255,33265,33255,33255,18
22/05/2008,14:38:00,33255,33260,33250,33255,8
22/05/2008,14:39:00,33255,33265,33250,33265,12
22/05/2008,14:40:00,33270,33300,33270,33300,53
22/05/2008,14:41:00,33300,33320,33300,33300,112
22/05/2008,14:42:00,33305,33330,33305,33330,35
22/05/2008,14:43:00,33330,33355,33325,33335,81
22/05/2008,14:44:00,33335,33335,33320,33330,54
22/05/2008,14:45:00,33330,33360,33330,33350,83
22/05/2008,14:46:00,33355,33360,33345,33350,21
22/05/2008,14:47:00,33355,33360,33350,33355,22
22/05/2008,14:48:00,33355,33355,33330,33330,44
22/05/2008,14:49:00,33330,33330,33315,33320,20
22/05/2008,14:50:00,33320,33350,33320,33350,25
22/05/2008,14:51:00,33350,33350,33330,33335,35
22/05/2008,14:52:00,33340,33350,33330,33335,21
22/05/2008,14:53:00,33345,33345,33320,33325,37
22/05/2008,14:54:00,33325,33340,33320,33340,29
22/05/2008,14:55:00,33345,33360,33345,33350,22
22/05/2008,14:56:00,33355,33360,33345,33350,34
22/05/2008,14:57:00,33345,33355,33345,33350,25
22/05/2008,14:58:00,33355,33355,33340,33340,12
22/05/2008,14:59:00,33340,33350,33335,33350,16
22/05/2008,15:00:00,33345,33345,33315,33320,35
22/05/2008,15:01:00,33325,33325,33315,33325,12
22/05/2008,15:02:00,33325,33350,33320,33340,20
22/05/2008,15:03:00,33335,33335,33330,33330,13
22/05/2008,15:04:00,33325,33340,33320,33340,13
22/05/2008,15:05:00,33340,33340,33315,33320,31
22/05/2008,15:06:00,33320,33320,33315,33315,26
22/05/2008,15:07:00,33315,33315,33290,33290,47
22/05/2008,15:08:00,33295,33295,33275,33280,50
22/05/2008,15:09:00,33285,33285,33275,33275,24
22/05/2008,15:10:00,33275,33285,33265,33275,39
22/05/2008,15:11:00,33270,33290,33270,33290,19
22/05/2008,15:12:00,33290,33295,33285,33285,16
22/05/2008,15:13:00,33295,33300,33285,33290,21
22/05/2008,15:14:00,33295,33295,33285,33285,11
22/05/2008,15:15:00,33290,33300,33290,33300,19
22/05/2008,15:16:00,33295,33310,33295,33310,19
22/05/2008,15:17:00,33310,33315,33300,33310,21
22/05/2008,15:18:00,33315,33315,33305,33310,10
22/05/2008,15:19:00,33310,33310,33310,33310,4
22/05/2008,15:20:00,33310,33320,33310,33320,21
22/05/2008,15:21:00,33315,33320,33305,33310,10
22/05/2008,15:22:00,33310,33315,33310,33315,21
22/05/2008,15:23:00,33310,33315,33305,33315,11
22/05/2008,15:24:00,33315,33315,33310,33310,4
22/05/2008,15:25:00,33315,33320,33310,33320,12
22/05/2008,15:26:00,33320,33340,33320,33335,28
22/05/2008,15:27:00,33335,33335,33320,33330,19
22/05/2008,15:28:00,33325,33330,33315,33315,17
22/05/2008,15:29:00,33320,33325,33305,33305,22
22/05/2008,15:30:00,33300,33310,33295,33305,29
22/05/2008,15:31:00,33300,33330,33295,33325,26
22/05/2008,15:32:00,33325,33355,33325,33350,68
22/05/2008,15:33:00,33350,33380,33345,33375,56
22/05/2008,15:34:00,33375,33380,33365,33375,65
22/05/2008,15:35:00,33375,33385,33370,33380,41
22/05/2008,15:36:00,33385,33385,33365,33365,58
22/05/2008,15:37:00,33375,33380,33350,33355,82
22/05/2008,15:38:00,33355,33355,33335,33355,33
22/05/2008,15:39:00,33355,33355,33340,33350,27
22/05/2008,15:40:00,33340,33365,33335,33355,31
22/05/2008,15:41:00,33355,33375,33355,33375,24
22/05/2008,15:42:00,33380,33410,33380,33395,78
22/05/2008,15:43:00,33400,33400,33380,33395,59
22/05/2008,15:44:00,33390,33390,33380,33385,17
22/05/2008,15:45:00,33385,33385,33370,33375,30
22/05/2008,15:46:00,33370,33390,33370,33390,26
22/05/2008,15:47:00,33385,33390,33365,33365,29
22/05/2008,15:48:00,33360,33360,33350,33350,16
22/05/2008,15:49:00,33360,33360,33325,33325,26
22/05/2008,15:50:00,33320,33345,33310,33345,32
22/05/2008,15:51:00,33340,33340,33320,33335,36
22/05/2008,15:52:00,33330,33345,33330,33340,19
22/05/2008,15:53:00,33340,33355,33340,33345,34
22/05/2008,15:54:00,33355,33370,33350,33370,37
22/05/2008,15:55:00,33375,33380,33365,33365,35
22/05/2008,15:56:00,33370,33370,33350,33365,27
22/05/2008,15:57:00,33355,33360,33350,33350,17
22/05/2008,15:58:00,33350,33360,33345,33345,14
22/05/2008,15:59:00,33340,33350,33335,33350,8
22/05/2008,16:00:00,33350,33385,33345,33385,32
22/05/2008,16:01:00,33380,33410,33380,33410,53
22/05/2008,16:02:00,33410,33425,33410,33420,62
22/05/2008,16:03:00,33425,33445,33425,33445,66
22/05/2008,16:04:00,33450,33460,33445,33455,96
22/05/2008,16:05:00,33460,33465,33450,33460,60
22/05/2008,16:06:00,33455,33460,33440,33440,57
22/05/2008,16:07:00,33440,33465,33440,33465,64
22/05/2008,16:08:00,33460,33465,33440,33445,53
22/05/2008,16:09:00,33445,33445,33420,33420,28
22/05/2008,16:10:00,33420,33460,33420,33450,59
22/05/2008,16:11:00,33445,33470,33445,33470,43
22/05/2008,16:12:00,33475,33490,33460,33475,97
22/05/2008,16:13:00,33480,33490,33475,33490,46
22/05/2008,16:14:00,33480,33480,33470,33475,39
22/05/2008,16:15:00,33480,33490,33475,33480,39
22/05/2008,16:16:00,33480,33485,33450,33455,56
22/05/2008,16:17:00,33455,33460,33445,33450,33
22/05/2008,16:18:00,33455,33465,33450,33455,37
22/05/2008,16:19:00,33465,33470,33455,33470,16
22/05/2008,16:20:00,33465,33490,33465,33475,31
22/05/2008,16:21:00,33485,33490,33475,33480,30
22/05/2008,16:22:00,33485,33510,33480,33510,92
22/05/2008,16:23:00,33510,33520,33510,33515,61
22/05/2008,16:24:00,33520,33535,33510,33510,86
22/05/2008,16:25:00,33515,33515,33495,33495,67
22/05/2008,16:26:00,33495,33500,33455,33455,69
22/05/2008,16:27:00,33455,33460,33450,33455,69
22/05/2008,16:28:00,33465,33465,33440,33445,57
22/05/2008,16:29:00,33450,33470,33445,33460,46
22/05/2008,16:30:00,33460,33485,33460,33485,19
22/05/2008,16:31:00,33490,33495,33470,33480,291
22/05/2008,16:32:00,33490,33490,33480,33480,25
22/05/2008,16:33:00,33480,33500,33480,33485,54
22/05/2008,16:34:00,33485,33490,33470,33470,37
22/05/2008,16:35:00,33470,33470,33460,33460,60
22/05/2008,16:36:00,33465,33475,33460,33460,30
22/05/2008,16:37:00,33460,33465,33455,33455,26
22/05/2008,16:38:00,33455,33465,33430,33430,35
22/05/2008,16:39:00,33430,33435,33415,33420,57
22/05/2008,16:40:00,33420,33430,33410,33425,60
22/05/2008,16:41:00,33420,33430,33415,33425,20
22/05/2008,16:42:00,33425,33425,33400,33400,61
22/05/2008,16:43:00,33400,33405,33380,33385,70
22/05/2008,16:44:00,33390,33390,33370,33375,42
22/05/2008,16:45:00,33375,33405,33370,33400,79
22/05/2008,16:46:00,33395,33400,33385,33385,50
22/05/2008,16:47:00,33385,33400,33380,33390,17
22/05/2008,16:48:00,33400,33405,33390,33405,29
22/05/2008,16:49:00,33410,33420,33400,33415,46
22/05/2008,16:50:00,33420,33425,33415,33425,18
22/05/2008,16:51:00,33420,33420,33410,33410,31
22/05/2008,16:52:00,33415,33415,33395,33400,45
22/05/2008,16:53:00,33395,33400,33380,33385,31
22/05/2008,16:54:00,33385,33390,33380,33390,42
22/05/2008,16:55:00,33390,33410,33380,33405,49
22/05/2008,16:56:00,33410,33425,33405,33420,38
22/05/2008,16:57:00,33425,33435,33425,33430,26
22/05/2008,16:58:00,33430,33430,33405,33415,46
22/05/2008,16:59:00,33420,33440,33420,33435,47
22/05/2008,17:00:00,33435,33435,33425,33435,26
22/05/2008,17:01:00,33425,33425,33410,33420,26
22/05/2008,17:02:00,33425,33440,33415,33440,70
22/05/2008,17:03:00,33440,33455,33430,33450,36
22/05/2008,17:04:00,33455,33465,33450,33455,51
22/05/2008,17:05:00,33455,33470,33455,33470,23
22/05/2008,17:06:00,33470,33475,33455,33465,40
22/05/2008,17:07:00,33465,33470,33460,33460,33
22/05/2008,17:08:00,33465,33485,33460,33480,36
22/05/2008,17:09:00,33480,33495,33480,33495,24
22/05/2008,17:10:00,33490,33510,33490,33510,50
22/05/2008,17:11:00,33500,33505,33495,33495,26
22/05/2008,17:12:00,33500,33515,33495,33515,56
22/05/2008,17:13:00,33515,33530,33515,33520,34
22/05/2008,17:14:00,33525,33525,33500,33500,49
22/05/2008,17:15:00,33500,33505,33485,33490,35
22/05/2008,17:16:00,33490,33495,33485,33495,22
22/05/2008,17:17:00,33490,33490,33470,33475,52
22/05/2008,17:18:00,33470,33480,33470,33475,515
22/05/2008,17:19:00,33470,33485,33470,33480,42
22/05/2008,17:20:00,33475,33480,33465,33475,14
22/05/2008,17:21:00,33475,33475,33450,33460,24
22/05/2008,17:22:00,33460,33480,33460,33480,43
22/05/2008,17:23:00,33480,33480,33465,33465,50
22/05/2008,17:24:00,33460,33480,33460,33465,31
22/05/2008,17:25:00,33465,33475,33455,33455,31
22/05/2008,17:26:00,33465,33470,33455,33460,16
22/05/2008,17:27:00,33460,33460,33440,33445,89
22/05/2008,17:28:00,33445,33450,33440,33440,82
22/05/2008,17:29:00,33440,33440,33400,33400,124
22/05/2008,17:30:00,33405,33420,33395,33395,92
22/05/2008,17:31:00,33395,33405,33390,33405,51
22/05/2008,17:32:00,33405,33420,33405,33415,16
22/05/2008,17:33:00,33410,33415,33405,33410,17
22/05/2008,17:34:00,33410,33410,33395,33395,12
22/05/2008,17:35:00,33400,33405,33390,33405,32
22/05/2008,17:36:00,33400,33405,33395,33405,17
22/05/2008,17:37:00,33400,33400,33390,33395,21
22/05/2008,17:38:00,33395,33395,33385,33390,13
22/05/2008,17:39:00,33390,33415,33390,33400,55