DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/05/2008,09:00:00,33440,33440,33395,33395,50
23/05/2008,09:01:00,33390,33395,33340,33355,71
23/05/2008,09:02:00,33355,33355,33300,33310,159
23/05/2008,09:03:00,33305,33310,33295,33300,94
23/05/2008,09:04:00,33300,33300,33280,33290,127
23/05/2008,09:05:00,33295,33310,33280,33290,128
23/05/2008,09:06:00,33280,33300,33280,33285,85
23/05/2008,09:07:00,33285,33295,33275,33290,33
23/05/2008,09:08:00,33290,33320,33290,33320,58
23/05/2008,09:09:00,33320,33325,33310,33315,38
23/05/2008,09:10:00,33320,33325,33315,33315,19
23/05/2008,09:11:00,33315,33315,33295,33295,24
23/05/2008,09:12:00,33300,33300,33280,33290,38
23/05/2008,09:13:00,33285,33290,33270,33280,44
23/05/2008,09:14:00,33280,33280,33270,33280,28
23/05/2008,09:15:00,33285,33290,33275,33275,37
23/05/2008,09:16:00,33275,33285,33265,33285,44
23/05/2008,09:17:00,33280,33285,33255,33260,66
23/05/2008,09:18:00,33260,33260,33240,33240,89
23/05/2008,09:19:00,33240,33255,33230,33255,68
23/05/2008,09:20:00,33255,33295,33250,33280,85
23/05/2008,09:21:00,33285,33285,33280,33280,19
23/05/2008,09:22:00,33280,33285,33275,33280,23
23/05/2008,09:23:00,33285,33290,33275,33290,25
23/05/2008,09:24:00,33290,33335,33290,33335,68
23/05/2008,09:25:00,33330,33350,33315,33320,83
23/05/2008,09:26:00,33320,33325,33305,33320,65
23/05/2008,09:27:00,33325,33330,33320,33320,15
23/05/2008,09:28:00,33330,33330,33320,33330,10
23/05/2008,09:29:00,33330,33345,33325,33325,38
23/05/2008,09:30:00,33330,33335,33320,33325,14
23/05/2008,09:31:00,33330,33330,33290,33290,52
23/05/2008,09:32:00,33295,33295,33285,33295,12
23/05/2008,09:33:00,33285,33285,33270,33280,37
23/05/2008,09:34:00,33285,33300,33265,33290,53
23/05/2008,09:35:00,33295,33300,33290,33295,27
23/05/2008,09:36:00,33295,33315,33285,33315,48
23/05/2008,09:37:00,33320,33330,33315,33330,30
23/05/2008,09:38:00,33330,33330,33320,33325,19
23/05/2008,09:39:00,33330,33335,33325,33335,15
23/05/2008,09:40:00,33330,33330,33315,33315,50
23/05/2008,09:41:00,33315,33320,33295,33300,23
23/05/2008,09:42:00,33295,33310,33295,33300,19
23/05/2008,09:43:00,33305,33315,33305,33315,17
23/05/2008,09:44:00,33315,33320,33305,33315,27
23/05/2008,09:45:00,33315,33320,33310,33315,37
23/05/2008,09:46:00,33320,33325,33315,33320,16
23/05/2008,09:47:00,33320,33325,33315,33315,11
23/05/2008,09:48:00,33305,33315,33285,33295,40
23/05/2008,09:49:00,33295,33300,33285,33285,14
23/05/2008,09:50:00,33280,33285,33255,33255,67
23/05/2008,09:51:00,33250,33260,33240,33245,54
23/05/2008,09:52:00,33250,33255,33245,33250,35
23/05/2008,09:53:00,33245,33250,33240,33250,19
23/05/2008,09:54:00,33250,33250,33215,33220,113
23/05/2008,09:55:00,33220,33225,33215,33225,49
23/05/2008,09:56:00,33230,33240,33225,33240,23
23/05/2008,09:57:00,33245,33255,33240,33255,28
23/05/2008,09:58:00,33255,33285,33255,33280,51
23/05/2008,09:59:00,33275,33280,33270,33270,20
23/05/2008,10:00:00,33275,33275,33230,33235,58
23/05/2008,10:01:00,33230,33240,33220,33235,57
23/05/2008,10:02:00,33240,33240,33215,33215,24
23/05/2008,10:03:00,33215,33225,33205,33220,49
23/05/2008,10:04:00,33215,33245,33215,33245,34
23/05/2008,10:05:00,33245,33260,33245,33255,42
23/05/2008,10:06:00,33260,33260,33255,33260,32
23/05/2008,10:07:00,33260,33275,33255,33265,48
23/05/2008,10:08:00,33270,33275,33270,33275,9
23/05/2008,10:09:00,33270,33270,33260,33265,22
23/05/2008,10:10:00,33255,33265,33250,33265,33
23/05/2008,10:11:00,33265,33265,33235,33235,46
23/05/2008,10:12:00,33225,33250,33225,33250,32
23/05/2008,10:13:00,33255,33270,33255,33255,41
23/05/2008,10:14:00,33260,33275,33255,33270,30
23/05/2008,10:15:00,33265,33270,33260,33270,16
23/05/2008,10:16:00,33270,33270,33255,33260,26
23/05/2008,10:17:00,33260,33260,33255,33260,16
23/05/2008,10:18:00,33260,33265,33245,33255,39
23/05/2008,10:19:00,33245,33245,33215,33215,40
23/05/2008,10:20:00,33220,33240,33220,33235,43
23/05/2008,10:21:00,33240,33240,33200,33200,49
23/05/2008,10:22:00,33200,33205,33185,33200,84
23/05/2008,10:23:00,33200,33210,33195,33200,45
23/05/2008,10:24:00,33205,33205,33190,33195,25
23/05/2008,10:25:00,33195,33195,33135,33140,182
23/05/2008,10:26:00,33150,33160,33140,33160,61
23/05/2008,10:27:00,33165,33165,33155,33160,20
23/05/2008,10:28:00,33160,33165,33150,33155,49
23/05/2008,10:29:00,33155,33160,33150,33160,57
23/05/2008,10:30:00,33160,33160,33115,33125,142
23/05/2008,10:31:00,33120,33125,33115,33125,84
23/05/2008,10:32:00,33125,33125,33105,33105,59
23/05/2008,10:33:00,33110,33110,33060,33085,378
23/05/2008,10:34:00,33090,33105,33085,33100,121
23/05/2008,10:35:00,33110,33110,33100,33110,27
23/05/2008,10:36:00,33110,33115,33100,33105,40
23/05/2008,10:37:00,33110,33120,33105,33115,24
23/05/2008,10:38:00,33120,33130,33120,33130,24
23/05/2008,10:39:00,33130,33150,33130,33135,66
23/05/2008,10:40:00,33135,33140,33130,33130,50
23/05/2008,10:41:00,33130,33150,33130,33145,57
23/05/2008,10:42:00,33145,33150,33140,33140,36
23/05/2008,10:43:00,33140,33170,33140,33170,76
23/05/2008,10:44:00,33175,33190,33165,33190,48
23/05/2008,10:45:00,33195,33205,33185,33190,79
23/05/2008,10:46:00,33185,33185,33165,33180,33
23/05/2008,10:47:00,33180,33180,33165,33175,23
23/05/2008,10:48:00,33170,33170,33155,33155,42
23/05/2008,10:49:00,33155,33170,33150,33165,39
23/05/2008,10:50:00,33170,33185,33170,33180,16
23/05/2008,10:51:00,33180,33190,33175,33190,16
23/05/2008,10:52:00,33185,33190,33175,33185,13
23/05/2008,10:53:00,33185,33200,33185,33195,25
23/05/2008,10:54:00,33200,33200,33190,33200,11
23/05/2008,10:55:00,33200,33200,33195,33195,13
23/05/2008,10:56:00,33200,33200,33190,33195,11
23/05/2008,10:57:00,33190,33220,33190,33220,66
23/05/2008,10:58:00,33220,33230,33220,33230,33
23/05/2008,10:59:00,33230,33230,33220,33225,24
23/05/2008,11:00:00,33225,33245,33225,33240,50
23/05/2008,11:01:00,33240,33250,33230,33245,58
23/05/2008,11:02:00,33240,33250,33235,33245,26
23/05/2008,11:03:00,33245,33275,33245,33270,86
23/05/2008,11:04:00,33265,33270,33260,33265,30
23/05/2008,11:05:00,33265,33275,33230,33230,87
23/05/2008,11:06:00,33235,33240,33230,33240,22
23/05/2008,11:07:00,33245,33260,33235,33250,45
23/05/2008,11:08:00,33255,33265,33240,33260,16
23/05/2008,11:09:00,33265,33265,33250,33260,15
23/05/2008,11:10:00,33250,33295,33250,33285,75
23/05/2008,11:11:00,33285,33290,33275,33280,25
23/05/2008,11:12:00,33275,33280,33260,33265,55
23/05/2008,11:13:00,33270,33285,33265,33280,23
23/05/2008,11:14:00,33280,33280,33265,33275,21
23/05/2008,11:15:00,33275,33280,33250,33255,50
23/05/2008,11:16:00,33255,33255,33235,33235,25
23/05/2008,11:17:00,33240,33240,33225,33225,15
23/05/2008,11:18:00,33230,33235,33225,33235,14
23/05/2008,11:19:00,33235,33240,33225,33240,15
23/05/2008,11:20:00,33240,33240,33235,33235,4
23/05/2008,11:21:00,33235,33240,33230,33230,18
23/05/2008,11:22:00,33235,33235,33230,33230,5
23/05/2008,11:23:00,33235,33235,33210,33225,25
23/05/2008,11:24:00,33220,33225,33215,33220,10
23/05/2008,11:25:00,33225,33235,33220,33230,11
23/05/2008,11:26:00,33230,33230,33210,33225,9
23/05/2008,11:27:00,33225,33225,33215,33215,6
23/05/2008,11:28:00,33220,33220,33210,33215,6
23/05/2008,11:29:00,33220,33225,33215,33220,9
23/05/2008,11:30:00,33225,33240,33225,33235,21
23/05/2008,11:31:00,33240,33240,33235,33240,6
23/05/2008,11:32:00,33235,33240,33235,33235,10
23/05/2008,11:33:00,33230,33240,33225,33230,17
23/05/2008,11:34:00,33230,33240,33230,33240,5
23/05/2008,11:35:00,33245,33255,33240,33240,57
23/05/2008,11:36:00,33235,33235,33215,33215,27
23/05/2008,11:37:00,33220,33235,33220,33235,9
23/05/2008,11:38:00,33230,33240,33230,33235,7
23/05/2008,11:39:00,33235,33250,33235,33250,9
23/05/2008,11:40:00,33250,33265,33250,33265,15
23/05/2008,11:41:00,33255,33270,33250,33260,27
23/05/2008,11:42:00,33265,33265,33255,33260,8
23/05/2008,11:43:00,33265,33270,33245,33245,35
23/05/2008,11:44:00,33240,33250,33235,33250,22
23/05/2008,11:45:00,33255,33255,33255,33255,11
23/05/2008,11:46:00,33260,33265,33260,33265,6
23/05/2008,11:47:00,33255,33255,33220,33220,24
23/05/2008,11:48:00,33225,33245,33225,33245,24
23/05/2008,11:49:00,33250,33255,33240,33255,7
23/05/2008,11:50:00,33255,33255,33255,33255,3
23/05/2008,11:51:00,33255,33265,33255,33260,8
23/05/2008,11:52:00,33260,33260,33250,33255,13
23/05/2008,11:53:00,33250,33260,33250,33250,28
23/05/2008,11:54:00,33255,33260,33255,33255,6
23/05/2008,11:55:00,33260,33260,33240,33250,11
23/05/2008,11:56:00,33250,33255,33240,33250,15
23/05/2008,11:57:00,33250,33260,33250,33260,9
23/05/2008,11:58:00,33260,33260,33240,33245,19
23/05/2008,11:59:00,33245,33255,33240,33245,13
23/05/2008,12:00:00,33245,33260,33245,33250,23
23/05/2008,12:01:00,33255,33270,33255,33270,23
23/05/2008,12:02:00,33270,33275,33265,33275,19
23/05/2008,12:03:00,33275,33285,33275,33280,10
23/05/2008,12:04:00,33280,33290,33275,33285,19
23/05/2008,12:05:00,33285,33290,33280,33290,10
23/05/2008,12:06:00,33290,33290,33285,33290,7
23/05/2008,12:07:00,33290,33295,33290,33295,6
23/05/2008,12:08:00,33295,33320,33295,33295,51
23/05/2008,12:09:00,33305,33310,33295,33300,11
23/05/2008,12:10:00,33300,33300,33295,33300,14
23/05/2008,12:11:00,33305,33305,33305,33305,3
23/05/2008,12:12:00,33305,33315,33300,33310,223
23/05/2008,12:13:00,33305,33315,33285,33290,48
23/05/2008,12:14:00,33290,33290,33290,33290,9
23/05/2008,12:15:00,33285,33290,33275,33275,30
23/05/2008,12:16:00,33275,33280,33270,33280,23
23/05/2008,12:17:00,33280,33295,33280,33290,18
23/05/2008,12:18:00,33290,33295,33285,33290,6
23/05/2008,12:19:00,33290,33295,33285,33285,16
23/05/2008,12:20:00,33285,33290,33280,33280,14
23/05/2008,12:21:00,33285,33285,33255,33255,31
23/05/2008,12:22:00,33265,33265,33255,33265,9
23/05/2008,12:23:00,33260,33265,33260,33265,4
23/05/2008,12:24:00,33265,33270,33265,33265,7
23/05/2008,12:25:00,33270,33285,33270,33285,21
23/05/2008,12:26:00,33280,33290,33275,33290,21
23/05/2008,12:27:00,33290,33295,33290,33295,6
23/05/2008,12:28:00,33295,33295,33285,33290,6
23/05/2008,12:29:00,33280,33280,33270,33270,21
23/05/2008,12:30:00,33270,33285,33270,33285,6
23/05/2008,12:31:00,33285,33290,33285,33290,7
23/05/2008,12:32:00,33290,33295,33285,33290,4
23/05/2008,12:33:00,33295,33310,33295,33300,53
23/05/2008,12:34:00,33295,33305,33265,33285,43
23/05/2008,12:35:00,33280,33285,33280,33285,6
23/05/2008,12:36:00,33285,33290,33280,33290,4
23/05/2008,12:37:00,33285,33290,33280,33290,7
23/05/2008,12:38:00,33280,33285,33270,33280,6
23/05/2008,12:39:00,33270,33270,33245,33260,35
23/05/2008,12:40:00,33270,33270,33250,33260,16
23/05/2008,12:41:00,33260,33260,33250,33250,7
23/05/2008,12:42:00,33250,33250,33240,33240,28
23/05/2008,12:43:00,33245,33260,33245,33260,17
23/05/2008,12:44:00,33255,33265,33255,33265,7
23/05/2008,12:45:00,33255,33260,33245,33250,14
23/05/2008,12:46:00,33250,33260,33250,33250,9
23/05/2008,12:47:00,33255,33260,33250,33260,7
23/05/2008,12:48:00,33255,33260,33255,33255,6
23/05/2008,12:49:00,33260,33260,33240,33250,15
23/05/2008,12:50:00,33240,33265,33240,33265,25
23/05/2008,12:51:00,33270,33285,33270,33285,12
23/05/2008,12:52:00,33285,33290,33285,33290,13
23/05/2008,12:53:00,33290,33290,33255,33260,27
23/05/2008,12:54:00,33270,33270,33255,33255,8
23/05/2008,12:55:00,33260,33265,33260,33265,4
23/05/2008,12:56:00,33270,33270,33260,33270,4
23/05/2008,12:57:00,33270,33275,33270,33270,7
23/05/2008,12:58:00,33275,33275,33250,33260,11
23/05/2008,12:59:00,33255,33260,33255,33260,5
23/05/2008,13:00:00,33250,33255,33250,33255,4
23/05/2008,13:01:00,33260,33260,33250,33260,5
23/05/2008,13:02:00,33255,33260,33250,33260,8
23/05/2008,13:03:00,33255,33260,33255,33260,22
23/05/2008,13:04:00,33260,33260,33240,33245,18
23/05/2008,13:05:00,33255,33255,33250,33255,6
23/05/2008,13:06:00,33255,33265,33250,33250,32
23/05/2008,13:07:00,33260,33260,33250,33255,11
23/05/2008,13:08:00,33260,33260,33220,33225,58
23/05/2008,13:09:00,33230,33240,33220,33240,23
23/05/2008,13:10:00,33240,33250,33240,33250,30
23/05/2008,13:11:00,33245,33255,33245,33250,15
23/05/2008,13:12:00,33250,33250,33240,33240,30
23/05/2008,13:13:00,33245,33250,33240,33250,6
23/05/2008,13:14:00,33245,33245,33235,33240,5
23/05/2008,13:15:00,33240,33250,33240,33250,6
23/05/2008,13:16:00,33240,33245,33240,33245,5
23/05/2008,13:17:00,33245,33250,33245,33250,3
23/05/2008,13:18:00,33245,33255,33245,33255,5
23/05/2008,13:19:00,33250,33255,33250,33255,4
23/05/2008,13:20:00,33250,33255,33235,33250,11
23/05/2008,13:21:00,33250,33250,33245,33250,9
23/05/2008,13:22:00,33245,33250,33240,33250,16
23/05/2008,13:23:00,33250,33255,33245,33245,6
23/05/2008,13:24:00,33250,33250,33250,33250,3
23/05/2008,13:25:00,33250,33250,33240,33250,6
23/05/2008,13:26:00,33240,33250,33215,33215,41
23/05/2008,13:27:00,33210,33220,33210,33220,14
23/05/2008,13:28:00,33220,33220,33195,33205,23
23/05/2008,13:29:00,33205,33210,33190,33205,81
23/05/2008,13:30:00,33210,33230,33205,33220,44
23/05/2008,13:31:00,33225,33225,33215,33220,12
23/05/2008,13:32:00,33210,33210,33190,33205,12
23/05/2008,13:33:00,33200,33210,33200,33210,8
23/05/2008,13:34:00,33215,33220,33210,33220,11
23/05/2008,13:35:00,33210,33225,33210,33225,4
23/05/2008,13:36:00,33230,33230,33220,33220,9
23/05/2008,13:37:00,33225,33240,33225,33240,7
23/05/2008,13:38:00,33235,33235,33230,33235,5
23/05/2008,13:39:00,33235,33240,33230,33235,4
23/05/2008,13:40:00,33240,33240,33235,33240,10
23/05/2008,13:41:00,33240,33240,33235,33235,3
23/05/2008,13:42:00,33235,33240,33235,33240,3
23/05/2008,13:43:00,33240,33240,33240,33240,5
23/05/2008,13:44:00,33235,33240,33235,33235,4
23/05/2008,13:45:00,33235,33250,33235,33245,12
23/05/2008,13:46:00,33245,33260,33245,33260,16
23/05/2008,13:47:00,33260,33265,33255,33265,12
23/05/2008,13:48:00,33270,33285,33270,33280,45
23/05/2008,13:49:00,33280,33285,33275,33285,5
23/05/2008,13:50:00,33285,33285,33275,33275,7
23/05/2008,13:51:00,33270,33275,33270,33275,9
23/05/2008,13:52:00,33270,33280,33270,33280,8
23/05/2008,13:53:00,33275,33285,33275,33280,7
23/05/2008,13:54:00,33285,33285,33275,33280,7
23/05/2008,13:55:00,33280,33280,33275,33280,5
23/05/2008,13:56:00,33280,33285,33280,33280,7
23/05/2008,13:57:00,33285,33285,33285,33285,11
23/05/2008,13:58:00,33290,33290,33285,33290,6
23/05/2008,13:59:00,33290,33290,33285,33290,10
23/05/2008,14:00:00,33290,33295,33290,33295,3
23/05/2008,14:01:00,33290,33295,33290,33295,7
23/05/2008,14:02:00,33290,33295,33270,33275,29
23/05/2008,14:03:00,33275,33275,33270,33275,4
23/05/2008,14:04:00,33280,33285,33275,33285,6
23/05/2008,14:05:00,33285,33290,33280,33280,8
23/05/2008,14:06:00,33285,33290,33285,33285,7
23/05/2008,14:07:00,33285,33290,33285,33290,9
23/05/2008,14:08:00,33290,33290,33280,33285,15
23/05/2008,14:09:00,33285,33290,33280,33290,4
23/05/2008,14:10:00,33285,33285,33275,33280,15
23/05/2008,14:11:00,33285,33285,33280,33280,15
23/05/2008,14:12:00,33285,33290,33285,33285,10
23/05/2008,14:13:00,33285,33290,33285,33290,15
23/05/2008,14:14:00,33280,33280,33245,33245,32
23/05/2008,14:15:00,33250,33270,33245,33260,18
23/05/2008,14:16:00,33265,33270,33260,33270,12
23/05/2008,14:17:00,33270,33270,33265,33265,4
23/05/2008,14:18:00,33270,33270,33265,33270,8
23/05/2008,14:19:00,33270,33270,33255,33260,13
23/05/2008,14:20:00,33265,33265,33255,33265,7
23/05/2008,14:21:00,33265,33270,33265,33270,5
23/05/2008,14:22:00,33270,33280,33270,33280,21
23/05/2008,14:23:00,33275,33280,33275,33275,27
23/05/2008,14:24:00,33275,33275,33260,33275,23
23/05/2008,14:25:00,33270,33275,33270,33275,10
23/05/2008,14:26:00,33270,33270,33255,33265,18
23/05/2008,14:27:00,33265,33270,33265,33265,9
23/05/2008,14:28:00,33265,33275,33265,33270,8
23/05/2008,14:29:00,33270,33285,33270,33280,22
23/05/2008,14:30:00,33275,33310,33275,33300,79
23/05/2008,14:31:00,33295,33300,33280,33295,51
23/05/2008,14:32:00,33295,33295,33280,33280,11
23/05/2008,14:33:00,33280,33295,33280,33295,65
23/05/2008,14:34:00,33300,33310,33295,33310,21
23/05/2008,14:35:00,33305,33315,33300,33305,34
23/05/2008,14:36:00,33300,33305,33290,33300,31
23/05/2008,14:37:00,33305,33305,33290,33305,14
23/05/2008,14:38:00,33300,33305,33300,33300,4
23/05/2008,14:39:00,33300,33315,33300,33310,11
23/05/2008,14:40:00,33315,33325,33305,33310,52
23/05/2008,14:41:00,33310,33325,33300,33325,20
23/05/2008,14:42:00,33315,33325,33315,33320,9
23/05/2008,14:43:00,33320,33330,33310,33315,16
23/05/2008,14:44:00,33315,33320,33310,33310,9
23/05/2008,14:45:00,33315,33315,33290,33290,14
23/05/2008,14:46:00,33295,33310,33295,33310,12
23/05/2008,14:47:00,33310,33320,33310,33320,9
23/05/2008,14:48:00,33320,33325,33315,33315,30
23/05/2008,14:49:00,33320,33325,33320,33325,11
23/05/2008,14:50:00,33320,33345,33320,33335,56
23/05/2008,14:51:00,33335,33340,33335,33335,10
23/05/2008,14:52:00,33340,33340,33330,33335,7
23/05/2008,14:53:00,33330,33335,33330,33335,6
23/05/2008,14:54:00,33335,33335,33325,33325,10
23/05/2008,14:55:00,33330,33330,33325,33325,10
23/05/2008,14:56:00,33320,33330,33320,33325,10
23/05/2008,14:57:00,33320,33320,33305,33320,13
23/05/2008,14:58:00,33320,33330,33320,33320,16
23/05/2008,14:59:00,33320,33325,33310,33320,41
23/05/2008,15:00:00,33325,33325,33315,33325,19
23/05/2008,15:01:00,33315,33325,33310,33315,14
23/05/2008,15:02:00,33315,33345,33315,33345,55
23/05/2008,15:03:00,33345,33350,33335,33340,45
23/05/2008,15:04:00,33340,33345,33340,33340,16
23/05/2008,15:05:00,33340,33360,33340,33350,54
23/05/2008,15:06:00,33350,33350,33345,33345,15
23/05/2008,15:07:00,33345,33355,33340,33355,13
23/05/2008,15:08:00,33350,33350,33345,33350,13
23/05/2008,15:09:00,33350,33350,33340,33350,8
23/05/2008,15:10:00,33345,33355,33340,33355,25
23/05/2008,15:11:00,33355,33355,33345,33345,6
23/05/2008,15:12:00,33355,33355,33345,33350,22
23/05/2008,15:13:00,33350,33350,33340,33350,18
23/05/2008,15:14:00,33345,33355,33345,33355,22
23/05/2008,15:15:00,33355,33360,33355,33355,13
23/05/2008,15:16:00,33355,33365,33355,33360,9
23/05/2008,15:17:00,33360,33360,33355,33360,16
23/05/2008,15:18:00,33355,33360,33340,33340,49
23/05/2008,15:19:00,33340,33345,33340,33340,13
23/05/2008,15:20:00,33345,33345,33325,33325,46
23/05/2008,15:21:00,33325,33330,33325,33330,5
23/05/2008,15:22:00,33330,33330,33320,33320,12
23/05/2008,15:23:00,33325,33330,33315,33320,31
23/05/2008,15:24:00,33320,33330,33320,33330,7
23/05/2008,15:25:00,33325,33335,33315,33320,16
23/05/2008,15:26:00,33315,33315,33295,33305,26
23/05/2008,15:27:00,33300,33300,33295,33295,15
23/05/2008,15:28:00,33295,33310,33295,33310,21
23/05/2008,15:29:00,33305,33310,33300,33300,31
23/05/2008,15:30:00,33295,33310,33290,33300,36
23/05/2008,15:31:00,33300,33305,33300,33300,15
23/05/2008,15:32:00,33295,33305,33285,33290,47
23/05/2008,15:33:00,33290,33300,33290,33300,22
23/05/2008,15:34:00,33300,33310,33300,33310,17
23/05/2008,15:35:00,33300,33305,33280,33280,28
23/05/2008,15:36:00,33280,33295,33280,33295,21
23/05/2008,15:37:00,33295,33310,33295,33310,14
23/05/2008,15:38:00,33310,33320,33295,33295,30
23/05/2008,15:39:00,33300,33305,33295,33305,25
23/05/2008,15:40:00,33305,33305,33255,33265,49
23/05/2008,15:41:00,33265,33275,33260,33265,17
23/05/2008,15:42:00,33260,33280,33255,33265,33
23/05/2008,15:43:00,33270,33280,33260,33280,29
23/05/2008,15:44:00,33280,33280,33270,33275,31
23/05/2008,15:45:00,33275,33275,33250,33275,38
23/05/2008,15:46:00,33270,33270,33245,33260,32
23/05/2008,15:47:00,33265,33280,33255,33255,23
23/05/2008,15:48:00,33255,33265,33220,33225,46
23/05/2008,15:49:00,33220,33225,33210,33220,41
23/05/2008,15:50:00,33210,33225,33210,33220,52
23/05/2008,15:51:00,33225,33230,33210,33215,42
23/05/2008,15:52:00,33210,33210,33190,33210,60
23/05/2008,15:53:00,33210,33225,33210,33225,57
23/05/2008,15:54:00,33225,33225,33210,33210,33
23/05/2008,15:55:00,33215,33230,33215,33225,44
23/05/2008,15:56:00,33220,33235,33220,33235,9
23/05/2008,15:57:00,33230,33235,33225,33225,10
23/05/2008,15:58:00,33225,33225,33220,33225,21
23/05/2008,15:59:00,33220,33225,33210,33220,26
23/05/2008,16:00:00,33220,33280,33220,33230,133
23/05/2008,16:01:00,33225,33230,33205,33215,95
23/05/2008,16:02:00,33215,33250,33215,33245,68
23/05/2008,16:03:00,33255,33260,33225,33255,49
23/05/2008,16:04:00,33265,33285,33255,33285,50
23/05/2008,16:05:00,33280,33300,33280,33290,54
23/05/2008,16:06:00,33285,33310,33285,33290,39
23/05/2008,16:07:00,33295,33305,33270,33285,40
23/05/2008,16:08:00,33285,33290,33260,33260,30
23/05/2008,16:09:00,33265,33280,33265,33280,19
23/05/2008,16:10:00,33280,33285,33250,33255,41
23/05/2008,16:11:00,33245,33260,33245,33255,36
23/05/2008,16:12:00,33260,33260,33245,33255,28
23/05/2008,16:13:00,33260,33260,33235,33235,23
23/05/2008,16:14:00,33235,33250,33230,33245,18
23/05/2008,16:15:00,33250,33250,33240,33250,14
23/05/2008,16:16:00,33250,33255,33240,33245,24
23/05/2008,16:17:00,33245,33245,33220,33235,45
23/05/2008,16:18:00,33240,33245,33220,33220,32
23/05/2008,16:19:00,33230,33250,33230,33250,8
23/05/2008,16:20:00,33245,33260,33240,33260,17
23/05/2008,16:21:00,33265,33275,33240,33240,51
23/05/2008,16:22:00,33245,33255,33245,33255,10
23/05/2008,16:23:00,33250,33255,33235,33245,13
23/05/2008,16:24:00,33240,33245,33235,33240,23
23/05/2008,16:25:00,33240,33245,33220,33220,27
23/05/2008,16:26:00,33215,33225,33180,33200,75
23/05/2008,16:27:00,33195,33215,33185,33200,73
23/05/2008,16:28:00,33195,33205,33190,33200,24
23/05/2008,16:29:00,33195,33200,33160,33170,75
23/05/2008,16:30:00,33155,33165,33135,33165,67
23/05/2008,16:31:00,33160,33165,33145,33145,37
23/05/2008,16:32:00,33140,33160,33140,33160,53
23/05/2008,16:33:00,33155,33185,33155,33175,39
23/05/2008,16:34:00,33170,33175,33155,33175,379
23/05/2008,16:35:00,33165,33175,33125,33125,47
23/05/2008,16:36:00,33130,33140,33100,33105,451
23/05/2008,16:37:00,33105,33115,33090,33115,87
23/05/2008,16:38:00,33115,33135,33110,33120,67
23/05/2008,16:39:00,33135,33140,33130,33135,21
23/05/2008,16:40:00,33140,33145,33125,33145,29
23/05/2008,16:41:00,33145,33145,33125,33125,18
23/05/2008,16:42:00,33135,33140,33130,33130,11
23/05/2008,16:43:00,33140,33145,33130,33145,11
23/05/2008,16:44:00,33135,33145,33125,33140,17
23/05/2008,16:45:00,33140,33145,33110,33115,30
23/05/2008,16:46:00,33115,33125,33110,33115,14
23/05/2008,16:47:00,33120,33130,33120,33125,28
23/05/2008,16:48:00,33130,33145,33125,33125,71
23/05/2008,16:49:00,33125,33140,33125,33140,16
23/05/2008,16:50:00,33140,33150,33140,33140,43
23/05/2008,16:51:00,33140,33140,33130,33135,27
23/05/2008,16:52:00,33135,33145,33135,33135,19
23/05/2008,16:53:00,33130,33140,33130,33130,49
23/05/2008,16:54:00,33130,33140,33115,33115,31
23/05/2008,16:55:00,33110,33115,33100,33110,62
23/05/2008,16:56:00,33110,33110,33065,33075,111
23/05/2008,16:57:00,33075,33080,33040,33070,109
23/05/2008,16:58:00,33075,33095,33070,33095,63
23/05/2008,16:59:00,33095,33115,33085,33115,39
23/05/2008,17:00:00,33115,33115,33090,33095,39
23/05/2008,17:01:00,33090,33095,33080,33090,27
23/05/2008,17:02:00,33085,33090,33080,33085,27
23/05/2008,17:03:00,33095,33110,33085,33110,35
23/05/2008,17:04:00,33100,33120,33100,33120,18
23/05/2008,17:05:00,33110,33120,33105,33120,46
23/05/2008,17:06:00,33125,33135,33110,33110,38
23/05/2008,17:07:00,33110,33110,33100,33100,31
23/05/2008,17:08:00,33105,33110,33100,33110,30
23/05/2008,17:09:00,33105,33110,33075,33075,69
23/05/2008,17:10:00,33075,33080,33045,33045,96
23/05/2008,17:11:00,33050,33050,32985,32995,183
23/05/2008,17:12:00,32995,32995,32970,32970,83
23/05/2008,17:13:00,32970,32985,32965,32985,54
23/05/2008,17:14:00,32990,32995,32975,32990,103
23/05/2008,17:15:00,32990,32995,32980,32980,44
23/05/2008,17:16:00,32985,32995,32970,32990,29
23/05/2008,17:17:00,32990,32990,32980,32980,20
23/05/2008,17:18:00,32975,32985,32975,32980,14
23/05/2008,17:19:00,32975,33010,32975,33005,38
23/05/2008,17:20:00,33005,33005,32985,32985,34
23/05/2008,17:21:00,32985,32995,32985,32995,22
23/05/2008,17:22:00,32990,33005,32990,33005,33
23/05/2008,17:23:00,33005,33010,32995,33000,33
23/05/2008,17:24:00,32995,33000,32990,32990,29
23/05/2008,17:25:00,33000,33005,32990,33000,24
23/05/2008,17:26:00,33000,33015,32980,32980,87
23/05/2008,17:27:00,32985,33000,32975,33000,72
23/05/2008,17:28:00,32990,33005,32990,32995,72
23/05/2008,17:29:00,32985,32995,32970,32985,154
23/05/2008,17:30:00,32985,32995,32965,32975,108
23/05/2008,17:31:00,32975,32975,32950,32955,43
23/05/2008,17:32:00,32955,32955,32945,32945,53
23/05/2008,17:33:00,32950,32955,32945,32950,56
23/05/2008,17:34:00,32950,32965,32950,32960,27
23/05/2008,17:35:00,32965,32985,32960,32980,25
23/05/2008,17:36:00,32980,32985,32975,32975,47
23/05/2008,17:37:00,32980,32980,32970,32975,29
23/05/2008,17:38:00,32975,32975,32965,32970,38
23/05/2008,17:39:00,32975,32990,32970,32985,47