DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/05/2008,17:14:00,32875,32890,32870,32875,48
29/05/2008,17:15:00,32895,32895,32885,32885,33
29/05/2008,17:16:00,32885,32890,32885,32890,11
29/05/2008,17:17:00,32890,32900,32870,32890,66
29/05/2008,17:18:00,32885,32890,32875,32885,34
29/05/2008,17:19:00,32880,32890,32865,32885,36
29/05/2008,17:20:00,32875,32885,32875,32885,8
29/05/2008,17:21:00,32875,32880,32865,32875,14
29/05/2008,17:22:00,32875,32875,32870,32870,34
29/05/2008,17:23:00,32870,32875,32855,32855,41
29/05/2008,17:24:00,32860,32870,32850,32870,30
29/05/2008,17:25:00,32870,32880,32845,32880,74
29/05/2008,17:26:00,32880,32905,32870,32870,71
29/05/2008,17:27:00,32875,32895,32875,32895,33
29/05/2008,17:28:00,32895,32895,32880,32880,55
29/05/2008,17:29:00,32875,32875,32835,32860,125
29/05/2008,17:30:00,32865,32890,32840,32885,77
29/05/2008,17:31:00,32890,32890,32870,32880,56
29/05/2008,17:32:00,32875,32880,32860,32875,14
29/05/2008,17:33:00,32875,32880,32860,32860,21
29/05/2008,17:34:00,32860,32870,32855,32855,23
29/05/2008,17:35:00,32855,32875,32850,32865,35
29/05/2008,17:36:00,32870,32880,32870,32875,18
29/05/2008,17:37:00,32885,32900,32880,32885,33
29/05/2008,17:38:00,32885,32885,32875,32880,5
29/05/2008,17:39:00,32880,32890,32870,32880,43
30/05/2008,09:00:00,32980,32985,32965,32965,68
30/05/2008,09:01:00,32965,32970,32940,32940,46
30/05/2008,09:02:00,32945,32960,32940,32960,41
30/05/2008,09:03:00,32960,32965,32950,32960,62
30/05/2008,09:04:00,32965,32975,32955,32965,31
30/05/2008,09:05:00,32975,33020,32960,33020,71
30/05/2008,09:06:00,33020,33030,33010,33020,70
30/05/2008,09:07:00,33025,33030,33015,33015,24
30/05/2008,09:08:00,33020,33025,33015,33015,15
30/05/2008,09:09:00,33020,33030,33015,33015,31
30/05/2008,09:10:00,33020,33030,32995,33005,61
30/05/2008,09:11:00,33005,33005,32995,33000,7
30/05/2008,09:12:00,32995,33000,32985,32990,12
30/05/2008,09:13:00,32985,32995,32985,32995,8
30/05/2008,09:14:00,33000,33010,32985,32985,19
30/05/2008,09:15:00,32980,33005,32975,33005,62
30/05/2008,09:16:00,33005,33075,32995,33060,183
30/05/2008,09:17:00,33060,33060,33035,33045,38
30/05/2008,09:18:00,33045,33055,33040,33045,36
30/05/2008,09:19:00,33045,33045,33025,33035,45
30/05/2008,09:20:00,33030,33050,33025,33050,23
30/05/2008,09:21:00,33050,33055,33050,33055,15
30/05/2008,09:22:00,33055,33060,33025,33030,53
30/05/2008,09:23:00,33035,33070,33035,33070,67
30/05/2008,09:24:00,33060,33065,33050,33050,38
30/05/2008,09:25:00,33050,33055,33050,33050,26
30/05/2008,09:26:00,33050,33070,33050,33060,22
30/05/2008,09:27:00,33065,33080,33065,33070,56
30/05/2008,09:28:00,33065,33075,33055,33060,59
30/05/2008,09:29:00,33055,33060,33055,33060,9
30/05/2008,09:30:00,33055,33055,33025,33025,58
30/05/2008,09:31:00,33025,33025,33010,33010,28
30/05/2008,09:32:00,33010,33045,33010,33035,63
30/05/2008,09:33:00,33040,33055,33035,33055,10
30/05/2008,09:34:00,33055,33090,33055,33085,128
30/05/2008,09:35:00,33085,33105,33085,33105,80
30/05/2008,09:36:00,33100,33135,33100,33125,141
30/05/2008,09:37:00,33135,33155,33125,33155,128
30/05/2008,09:38:00,33155,33160,33135,33140,77
30/05/2008,09:39:00,33135,33135,33125,33125,44
30/05/2008,09:40:00,33120,33130,33120,33120,32
30/05/2008,09:41:00,33130,33130,33105,33105,36
30/05/2008,09:42:00,33105,33115,33095,33115,40
30/05/2008,09:43:00,33110,33110,33090,33095,43
30/05/2008,09:44:00,33095,33095,33090,33090,16
30/05/2008,09:45:00,33085,33095,33080,33090,51
30/05/2008,09:46:00,33090,33100,33090,33100,10
30/05/2008,09:47:00,33105,33115,33100,33105,14
30/05/2008,09:48:00,33110,33110,33105,33105,23
30/05/2008,09:49:00,33105,33110,33095,33095,67
30/05/2008,09:50:00,33095,33100,33090,33100,70
30/05/2008,09:51:00,33100,33105,33095,33100,23
30/05/2008,09:52:00,33105,33110,33095,33110,19
30/05/2008,09:53:00,33115,33115,33110,33110,41
30/05/2008,09:54:00,33110,33115,33080,33080,37
30/05/2008,09:55:00,33080,33100,33075,33100,31
30/05/2008,09:56:00,33100,33105,33095,33095,16
30/05/2008,09:57:00,33090,33105,33090,33105,9
30/05/2008,09:58:00,33105,33105,33100,33100,8
30/05/2008,09:59:00,33105,33110,33105,33105,5
30/05/2008,10:00:00,33105,33105,33085,33095,48
30/05/2008,10:01:00,33090,33095,33085,33085,8
30/05/2008,10:02:00,33085,33095,33085,33090,22
30/05/2008,10:03:00,33095,33110,33095,33110,16
30/05/2008,10:04:00,33105,33130,33105,33115,49
30/05/2008,10:05:00,33110,33115,33105,33115,12
30/05/2008,10:06:00,33110,33110,33100,33100,17
30/05/2008,10:07:00,33100,33105,33085,33100,55
30/05/2008,10:08:00,33100,33100,33060,33070,38
30/05/2008,10:09:00,33070,33080,33065,33070,13
30/05/2008,10:10:00,33060,33060,33040,33050,51
30/05/2008,10:11:00,33050,33060,33040,33060,36
30/05/2008,10:12:00,33060,33070,33060,33065,26
30/05/2008,10:13:00,33070,33070,33060,33060,8
30/05/2008,10:14:00,33065,33070,33050,33065,18
30/05/2008,10:15:00,33060,33060,33040,33040,14
30/05/2008,10:16:00,33045,33060,33045,33060,12
30/05/2008,10:17:00,33055,33070,33055,33070,13
30/05/2008,10:18:00,33070,33085,33070,33080,18
30/05/2008,10:19:00,33080,33095,33080,33085,25
30/05/2008,10:20:00,33085,33095,33075,33075,19
30/05/2008,10:21:00,33075,33075,33050,33065,64
30/05/2008,10:22:00,33060,33075,33055,33075,25
30/05/2008,10:23:00,33085,33090,33085,33085,9
30/05/2008,10:24:00,33090,33095,33085,33090,11
30/05/2008,10:25:00,33095,33100,33095,33095,10
30/05/2008,10:26:00,33095,33110,33095,33100,44
30/05/2008,10:27:00,33105,33110,33105,33110,6
30/05/2008,10:28:00,33115,33115,33110,33110,9
30/05/2008,10:29:00,33110,33110,33100,33100,11
30/05/2008,10:30:00,33095,33110,33095,33110,20
30/05/2008,10:31:00,33110,33110,33105,33105,16
30/05/2008,10:32:00,33100,33100,33090,33090,10
30/05/2008,10:33:00,33105,33105,33105,33105,2
30/05/2008,10:34:00,33110,33120,33110,33115,47
30/05/2008,10:35:00,33115,33115,33110,33110,9
30/05/2008,10:36:00,33110,33125,33110,33125,29
30/05/2008,10:37:00,33120,33165,33120,33160,134
30/05/2008,10:38:00,33160,33180,33160,33180,164
30/05/2008,10:39:00,33175,33190,33170,33180,103
30/05/2008,10:40:00,33180,33180,33170,33175,65
30/05/2008,10:41:00,33180,33185,33170,33175,42
30/05/2008,10:42:00,33170,33175,33160,33165,32
30/05/2008,10:43:00,33170,33170,33165,33170,20
30/05/2008,10:44:00,33170,33170,33170,33170,7
30/05/2008,10:45:00,33170,33185,33165,33165,34
30/05/2008,10:46:00,33165,33170,33165,33170,8
30/05/2008,10:47:00,33170,33185,33165,33180,37
30/05/2008,10:48:00,33175,33185,33175,33180,29
30/05/2008,10:49:00,33175,33180,33175,33180,13
30/05/2008,10:50:00,33180,33185,33180,33185,8
30/05/2008,10:51:00,33180,33185,33180,33185,37
30/05/2008,10:52:00,33185,33195,33175,33175,74
30/05/2008,10:53:00,33180,33180,33170,33175,27
30/05/2008,10:54:00,33170,33170,33165,33165,12
30/05/2008,10:55:00,33165,33170,33145,33150,57
30/05/2008,10:56:00,33160,33160,33150,33160,17
30/05/2008,10:57:00,33155,33160,33150,33160,11
30/05/2008,10:58:00,33160,33180,33160,33180,20
30/05/2008,10:59:00,33180,33200,33180,33200,59
30/05/2008,11:00:00,33190,33195,33185,33190,22
30/05/2008,11:01:00,33190,33220,33190,33220,58
30/05/2008,11:02:00,33225,33320,33225,33260,456
30/05/2008,11:03:00,33255,33265,33250,33260,107
30/05/2008,11:04:00,33265,33275,33260,33265,58
30/05/2008,11:05:00,33260,33280,33260,33265,94
30/05/2008,11:06:00,33270,33280,33260,33280,66
30/05/2008,11:07:00,33280,33280,33265,33275,84
30/05/2008,11:08:00,33275,33290,33265,33265,97
30/05/2008,11:09:00,33265,33275,33260,33275,24
30/05/2008,11:10:00,33275,33280,33265,33265,13
30/05/2008,11:11:00,33260,33265,33260,33260,13
30/05/2008,11:12:00,33260,33260,33240,33250,32
30/05/2008,11:13:00,33250,33260,33250,33260,26
30/05/2008,11:14:00,33255,33270,33255,33265,17
30/05/2008,11:15:00,33260,33265,33260,33260,12
30/05/2008,11:16:00,33265,33270,33265,33265,11
30/05/2008,11:17:00,33265,33265,33250,33255,22
30/05/2008,11:18:00,33260,33260,33255,33260,17
30/05/2008,11:19:00,33260,33260,33245,33250,21
30/05/2008,11:20:00,33245,33255,33245,33255,16
30/05/2008,11:21:00,33250,33250,33250,33250,7
30/05/2008,11:22:00,33245,33245,33240,33240,6
30/05/2008,11:23:00,33235,33245,33235,33245,7
30/05/2008,11:24:00,33245,33250,33245,33250,13
30/05/2008,11:25:00,33245,33250,33245,33250,6
30/05/2008,11:26:00,33245,33245,33245,33245,2
30/05/2008,11:27:00,33250,33250,33250,33250,11
30/05/2008,11:28:00,33250,33250,33250,33250,12
30/05/2008,11:29:00,33245,33245,33245,33245,2
30/05/2008,11:30:00,33250,33265,33250,33255,34
30/05/2008,11:31:00,33255,33260,33255,33255,5
30/05/2008,11:32:00,33250,33255,33250,33255,2
30/05/2008,11:33:00,33260,33260,33260,33260,6
30/05/2008,11:34:00,33260,33265,33250,33255,33
30/05/2008,11:35:00,33260,33265,33255,33265,13
30/05/2008,11:36:00,33265,33265,33260,33260,13
30/05/2008,11:37:00,33260,33260,33250,33255,14
30/05/2008,11:38:00,33250,33250,33250,33250,7
30/05/2008,11:39:00,33250,33255,33245,33245,14
30/05/2008,11:40:00,33250,33250,33245,33245,7
30/05/2008,11:41:00,33245,33245,33240,33240,6
30/05/2008,11:42:00,33245,33245,33245,33245,3
30/05/2008,11:43:00,33245,33250,33245,33245,14
30/05/2008,11:44:00,33245,33245,33245,33245,6
30/05/2008,11:45:00,33240,33240,33240,33240,11
30/05/2008,11:46:00,33245,33245,33245,33245,3
30/05/2008,11:47:00,33245,33245,33245,33245,17
30/05/2008,11:48:00,33240,33240,33235,33240,18
30/05/2008,11:49:00,33245,33245,33245,33245,10
30/05/2008,11:50:00,33245,33245,33245,33245,4
30/05/2008,11:51:00,33245,33250,33245,33250,9
30/05/2008,11:52:00,33250,33255,33250,33250,23
30/05/2008,11:53:00,33250,33250,33250,33250,1
30/05/2008,11:54:00,33250,33260,33250,33260,21
30/05/2008,11:55:00,33260,33260,33255,33260,6
30/05/2008,11:56:00,33265,33285,33265,33270,76
30/05/2008,11:57:00,33265,33275,33260,33260,36
30/05/2008,11:58:00,33260,33265,33255,33255,7
30/05/2008,11:59:00,33250,33250,33245,33250,15
30/05/2008,12:00:00,33255,33265,33255,33255,13
30/05/2008,12:01:00,33250,33265,33250,33260,26
30/05/2008,12:02:00,33255,33255,33240,33240,23
30/05/2008,12:03:00,33240,33240,33240,33240,6
30/05/2008,12:05:00,33240,33240,33225,33225,19
30/05/2008,12:06:00,33230,33235,33230,33235,7
30/05/2008,12:07:00,33230,33230,33220,33230,16
30/05/2008,12:08:00,33225,33230,33225,33230,4
30/05/2008,12:09:00,33230,33230,33225,33230,5
30/05/2008,12:10:00,33225,33230,33220,33225,8
30/05/2008,12:11:00,33225,33225,33210,33215,21
30/05/2008,12:12:00,33215,33230,33210,33230,22
30/05/2008,12:13:00,33225,33230,33210,33210,7
30/05/2008,12:14:00,33220,33225,33215,33225,17
30/05/2008,12:15:00,33225,33230,33225,33225,6
30/05/2008,12:16:00,33230,33230,33230,33230,3
30/05/2008,12:17:00,33225,33225,33220,33220,4
30/05/2008,12:18:00,33215,33220,33205,33205,22
30/05/2008,12:19:00,33210,33210,33200,33200,9
30/05/2008,12:20:00,33200,33210,33200,33205,17
30/05/2008,12:21:00,33210,33210,33210,33210,2
30/05/2008,12:22:00,33210,33210,33210,33210,2
30/05/2008,12:23:00,33205,33220,33205,33215,11
30/05/2008,12:24:00,33220,33220,33215,33215,7
30/05/2008,12:25:00,33210,33210,33195,33205,46
30/05/2008,12:26:00,33200,33210,33200,33210,13
30/05/2008,12:27:00,33205,33210,33205,33205,8
30/05/2008,12:28:00,33205,33205,33205,33205,2
30/05/2008,12:29:00,33205,33210,33205,33205,4
30/05/2008,12:30:00,33205,33205,33195,33195,20
30/05/2008,12:31:00,33195,33195,33190,33190,6
30/05/2008,12:32:00,33190,33195,33190,33195,5
30/05/2008,12:33:00,33205,33205,33195,33195,5
30/05/2008,12:34:00,33190,33190,33190,33190,11
30/05/2008,12:35:00,33200,33200,33200,33200,1
30/05/2008,12:36:00,33200,33210,33200,33210,9
30/05/2008,12:37:00,33215,33215,33210,33210,28
30/05/2008,12:38:00,33210,33210,33210,33210,1
30/05/2008,12:39:00,33210,33215,33205,33205,6
30/05/2008,12:40:00,33215,33215,33210,33210,2
30/05/2008,12:41:00,33210,33210,33210,33210,2
30/05/2008,12:42:00,33205,33205,33200,33205,5
30/05/2008,12:43:00,33200,33200,33200,33200,2
30/05/2008,12:44:00,33200,33205,33200,33205,2
30/05/2008,12:46:00,33210,33215,33210,33215,12
30/05/2008,12:47:00,33215,33240,33215,33235,21
30/05/2008,12:48:00,33235,33240,33230,33240,47
30/05/2008,12:49:00,33245,33245,33240,33240,3
30/05/2008,12:50:00,33250,33250,33245,33245,10
30/05/2008,12:51:00,33250,33250,33245,33245,43
30/05/2008,12:52:00,33245,33245,33240,33240,12
30/05/2008,12:53:00,33240,33240,33240,33240,2
30/05/2008,12:54:00,33235,33235,33235,33235,1
30/05/2008,12:55:00,33240,33260,33240,33245,23
30/05/2008,12:56:00,33240,33240,33240,33240,3
30/05/2008,12:57:00,33235,33235,33230,33230,4
30/05/2008,12:58:00,33225,33225,33220,33220,5
30/05/2008,12:59:00,33215,33215,33200,33200,12
30/05/2008,13:00:00,33195,33200,33190,33195,16
30/05/2008,13:01:00,33200,33205,33195,33205,4
30/05/2008,13:02:00,33210,33220,33210,33220,4
30/05/2008,13:03:00,33220,33220,33215,33215,3
30/05/2008,13:04:00,33215,33230,33215,33220,17
30/05/2008,13:05:00,33230,33230,33210,33210,18
30/05/2008,13:06:00,33215,33215,33215,33215,1
30/05/2008,13:07:00,33210,33210,33210,33210,2
30/05/2008,13:08:00,33205,33205,33205,33205,4
30/05/2008,13:09:00,33210,33210,33200,33200,13
30/05/2008,13:11:00,33200,33200,33200,33200,3
30/05/2008,13:12:00,33205,33205,33205,33205,1
30/05/2008,13:13:00,33205,33205,33205,33205,1
30/05/2008,13:14:00,33205,33205,33205,33205,2
30/05/2008,13:15:00,33210,33210,33210,33210,11
30/05/2008,13:16:00,33210,33210,33210,33210,4
30/05/2008,13:17:00,33210,33210,33200,33200,10
30/05/2008,13:18:00,33205,33205,33205,33205,2
30/05/2008,13:19:00,33210,33210,33210,33210,2
30/05/2008,13:20:00,33215,33215,33215,33215,1
30/05/2008,13:22:00,33215,33215,33210,33210,2
30/05/2008,13:23:00,33215,33215,33215,33215,1
30/05/2008,13:24:00,33220,33225,33220,33225,10
30/05/2008,13:25:00,33225,33225,33225,33225,1
30/05/2008,13:26:00,33230,33230,33230,33230,4
30/05/2008,13:27:00,33230,33240,33230,33230,6
30/05/2008,13:28:00,33235,33235,33235,33235,5
30/05/2008,13:29:00,33240,33245,33240,33245,4
30/05/2008,13:30:00,33235,33235,33230,33230,7
30/05/2008,13:36:00,33225,33230,33225,33230,16
30/05/2008,13:37:00,33235,33235,33235,33235,1
30/05/2008,13:38:00,33240,33240,33240,33240,4
30/05/2008,13:39:00,33250,33255,33245,33245,12
30/05/2008,13:40:00,33255,33255,33245,33245,13
30/05/2008,13:41:00,33250,33250,33250,33250,2
30/05/2008,13:42:00,33250,33250,33250,33250,4
30/05/2008,13:43:00,33255,33260,33255,33255,13
30/05/2008,13:44:00,33260,33260,33260,33260,1
30/05/2008,13:45:00,33250,33250,33250,33250,1
30/05/2008,13:46:00,33250,33250,33250,33250,4
30/05/2008,13:47:00,33250,33250,33250,33250,1
30/05/2008,13:48:00,33250,33250,33250,33250,14
30/05/2008,13:49:00,33250,33250,33245,33245,6
30/05/2008,13:50:00,33250,33250,33245,33245,5
30/05/2008,13:51:00,33245,33245,33245,33245,5
30/05/2008,13:52:00,33240,33240,33235,33235,7
30/05/2008,13:53:00,33235,33235,33235,33235,1
30/05/2008,13:54:00,33235,33235,33235,33235,2
30/05/2008,13:55:00,33235,33235,33230,33230,12
30/05/2008,13:56:00,33235,33240,33235,33240,11
30/05/2008,13:58:00,33240,33240,33235,33235,7
30/05/2008,13:59:00,33235,33235,33235,33235,2
30/05/2008,14:00:00,33230,33230,33230,33230,4
30/05/2008,14:01:00,33225,33225,33220,33220,11
30/05/2008,14:02:00,33220,33235,33220,33235,10
30/05/2008,14:03:00,33225,33230,33225,33230,4
30/05/2008,14:04:00,33225,33235,33225,33235,3
30/05/2008,14:08:00,33225,33235,33225,33235,8
30/05/2008,14:09:00,33235,33240,33235,33240,3
30/05/2008,14:10:00,33235,33235,33230,33230,3
30/05/2008,14:11:00,33240,33240,33230,33230,8
30/05/2008,14:12:00,33230,33235,33220,33235,15
30/05/2008,14:13:00,33225,33230,33225,33230,2
30/05/2008,14:14:00,33225,33235,33225,33235,12
30/05/2008,14:15:00,33240,33240,33230,33235,8
30/05/2008,14:16:00,33230,33235,33230,33230,9
30/05/2008,14:17:00,33230,33230,33230,33230,6
30/05/2008,14:20:00,33230,33230,33230,33230,2
30/05/2008,14:22:00,33230,33230,33230,33230,6
30/05/2008,14:23:00,33230,33235,33230,33230,10
30/05/2008,14:24:00,33240,33240,33240,33240,1
30/05/2008,14:25:00,33240,33245,33235,33235,10
30/05/2008,14:26:00,33240,33250,33240,33250,10
30/05/2008,14:27:00,33245,33245,33235,33235,8
30/05/2008,14:28:00,33240,33265,33235,33265,25
30/05/2008,14:29:00,33260,33270,33250,33250,8
30/05/2008,14:30:00,33240,33290,33230,33270,51
30/05/2008,14:31:00,33270,33300,33270,33300,81
30/05/2008,14:32:00,33300,33320,33285,33295,84
30/05/2008,14:33:00,33290,33300,33285,33285,34
30/05/2008,14:34:00,33285,33290,33275,33290,9
30/05/2008,14:35:00,33285,33285,33275,33285,25
30/05/2008,14:36:00,33280,33285,33275,33280,15
30/05/2008,14:37:00,33275,33290,33275,33285,16
30/05/2008,14:38:00,33275,33290,33275,33285,36
30/05/2008,14:39:00,33295,33310,33295,33300,30
30/05/2008,14:40:00,33300,33310,33295,33305,13
30/05/2008,14:41:00,33305,33305,33295,33300,12
30/05/2008,14:42:00,33300,33310,33295,33310,11
30/05/2008,14:43:00,33305,33310,33300,33300,14
30/05/2008,14:44:00,33305,33305,33290,33300,25
30/05/2008,14:45:00,33305,33305,33290,33300,13
30/05/2008,14:46:00,33295,33305,33285,33305,9
30/05/2008,14:47:00,33305,33305,33305,33305,2
30/05/2008,14:48:00,33305,33305,33295,33300,9
30/05/2008,14:49:00,33300,33305,33295,33300,6
30/05/2008,14:50:00,33295,33305,33295,33295,3
30/05/2008,14:51:00,33300,33310,33300,33310,11
30/05/2008,14:52:00,33305,33305,33305,33305,11
30/05/2008,14:53:00,33310,33310,33295,33295,12
30/05/2008,14:54:00,33300,33300,33300,33300,2
30/05/2008,14:55:00,33295,33305,33295,33295,8
30/05/2008,14:56:00,33300,33300,33285,33285,31
30/05/2008,14:57:00,33280,33280,33270,33270,26
30/05/2008,14:58:00,33270,33290,33270,33290,15
30/05/2008,14:59:00,33285,33285,33280,33280,20
30/05/2008,15:00:00,33275,33285,33275,33285,8
30/05/2008,15:01:00,33285,33295,33285,33290,11
30/05/2008,15:02:00,33290,33290,33290,33290,3
30/05/2008,15:03:00,33285,33290,33285,33290,2
30/05/2008,15:04:00,33285,33290,33280,33280,8
30/05/2008,15:05:00,33290,33290,33285,33285,4
30/05/2008,15:06:00,33285,33295,33285,33295,10
30/05/2008,15:07:00,33285,33290,33285,33290,3
30/05/2008,15:08:00,33295,33295,33285,33295,5
30/05/2008,15:09:00,33285,33295,33285,33295,3
30/05/2008,15:10:00,33295,33295,33295,33295,2
30/05/2008,15:11:00,33295,33300,33290,33300,6
30/05/2008,15:12:00,33300,33300,33280,33280,13
30/05/2008,15:13:00,33280,33285,33280,33285,3
30/05/2008,15:14:00,33275,33285,33275,33285,4
30/05/2008,15:15:00,33275,33285,33270,33270,7
30/05/2008,15:16:00,33275,33280,33270,33280,17
30/05/2008,15:17:00,33275,33280,33265,33270,27
30/05/2008,15:18:00,33275,33275,33265,33265,5
30/05/2008,15:19:00,33270,33275,33265,33265,7
30/05/2008,15:20:00,33275,33275,33265,33265,9
30/05/2008,15:21:00,33270,33280,33270,33280,9
30/05/2008,15:22:00,33270,33275,33265,33275,12
30/05/2008,15:23:00,33265,33275,33260,33275,7
30/05/2008,15:24:00,33275,33275,33275,33275,3
30/05/2008,15:25:00,33280,33285,33280,33285,2
30/05/2008,15:26:00,33280,33285,33280,33285,4
30/05/2008,15:27:00,33285,33285,33285,33285,2
30/05/2008,15:28:00,33275,33285,33275,33275,6
30/05/2008,15:29:00,33275,33280,33275,33280,7
30/05/2008,15:30:00,33270,33285,33270,33285,16
30/05/2008,15:31:00,33280,33285,33260,33260,19
30/05/2008,15:32:00,33265,33275,33260,33265,11
30/05/2008,15:33:00,33265,33275,33260,33275,14
30/05/2008,15:34:00,33255,33255,33240,33250,41
30/05/2008,15:35:00,33250,33260,33240,33245,17
30/05/2008,15:36:00,33245,33255,33235,33235,25
30/05/2008,15:37:00,33245,33245,33225,33245,14
30/05/2008,15:38:00,33240,33260,33240,33260,36
30/05/2008,15:39:00,33255,33255,33235,33250,17
30/05/2008,15:40:00,33250,33255,33240,33255,9
30/05/2008,15:41:00,33250,33260,33245,33260,35
30/05/2008,15:42:00,33260,33275,33250,33270,47
30/05/2008,15:43:00,33270,33285,33270,33275,36
30/05/2008,15:44:00,33275,33290,33270,33290,14
30/05/2008,15:45:00,33290,33310,33275,33275,74
30/05/2008,15:46:00,33270,33275,33255,33270,40
30/05/2008,15:47:00,33275,33295,33270,33295,32
30/05/2008,15:48:00,33295,33305,33295,33300,16
30/05/2008,15:49:00,33305,33310,33290,33290,40
30/05/2008,15:50:00,33300,33300,33270,33270,28
30/05/2008,15:51:00,33285,33300,33280,33295,44
30/05/2008,15:52:00,33295,33310,33295,33305,17
30/05/2008,15:53:00,33305,33325,33300,33310,96
30/05/2008,15:54:00,33315,33330,33305,33325,39
30/05/2008,15:55:00,33315,33320,33295,33295,73
30/05/2008,15:56:00,33295,33305,33275,33290,44
30/05/2008,15:57:00,33295,33295,33255,33260,38
30/05/2008,15:58:00,33260,33265,33230,33255,50
30/05/2008,15:59:00,33255,33265,33240,33265,47
30/05/2008,16:00:00,33260,33260,33240,33260,34
30/05/2008,16:01:00,33260,33260,33225,33235,60
30/05/2008,16:02:00,33245,33255,33240,33245,13
30/05/2008,16:03:00,33245,33250,33220,33230,35
30/05/2008,16:04:00,33235,33240,33225,33235,16
30/05/2008,16:05:00,33235,33245,33230,33245,18
30/05/2008,16:06:00,33245,33270,33240,33250,60
30/05/2008,16:07:00,33250,33265,33250,33255,16
30/05/2008,16:08:00,33260,33260,33240,33245,12
30/05/2008,16:09:00,33245,33265,33245,33245,26
30/05/2008,16:10:00,33240,33270,33240,33265,31
30/05/2008,16:11:00,33260,33265,33255,33260,15
30/05/2008,16:12:00,33260,33265,33250,33260,12
30/05/2008,16:13:00,33250,33270,33235,33255,37
30/05/2008,16:14:00,33255,33265,33255,33260,15
30/05/2008,16:15:00,33255,33270,33255,33260,15
30/05/2008,16:16:00,33260,33265,33240,33245,27
30/05/2008,16:17:00,33250,33260,33250,33255,13
30/05/2008,16:18:00,33260,33260,33240,33245,24
30/05/2008,16:19:00,33255,33255,33245,33255,30
30/05/2008,16:20:00,33260,33275,33260,33265,28
30/05/2008,16:21:00,33270,33280,33270,33280,18
30/05/2008,16:22:00,33275,33285,33265,33280,16
30/05/2008,16:23:00,33280,33305,33280,33305,48
30/05/2008,16:24:00,33300,33365,33300,33365,149
30/05/2008,16:25:00,33360,33365,33345,33355,132
30/05/2008,16:26:00,33355,33355,33340,33350,54
30/05/2008,16:27:00,33350,33355,33330,33350,47
30/05/2008,16:28:00,33345,33350,33335,33340,14
30/05/2008,16:29:00,33340,33350,33340,33350,23
30/05/2008,16:30:00,33345,33360,33330,33330,66
30/05/2008,16:31:00,33330,33335,33325,33335,20
30/05/2008,16:32:00,33330,33340,33325,33325,49
30/05/2008,16:33:00,33325,33330,33295,33295,56
30/05/2008,16:34:00,33295,33300,33270,33285,55
30/05/2008,16:35:00,33285,33305,33285,33305,49
30/05/2008,16:36:00,33300,33310,33285,33300,67
30/05/2008,16:37:00,33290,33295,33285,33290,10
30/05/2008,16:38:00,33295,33300,33285,33295,10
30/05/2008,16:39:00,33295,33295,33290,33295,51
30/05/2008,16:40:00,33300,33320,33300,33320,35
30/05/2008,16:41:00,33315,33320,33315,33315,26
30/05/2008,16:42:00,33320,33320,33290,33295,57
30/05/2008,16:43:00,33300,33310,33290,33310,19
30/05/2008,16:44:00,33315,33315,33290,33290,21
30/05/2008,16:45:00,33295,33300,33285,33285,18
30/05/2008,16:46:00,33285,33290,33275,33275,30
30/05/2008,16:47:00,33275,33285,33270,33280,30
30/05/2008,16:48:00,33285,33295,33285,33285,14
30/05/2008,16:49:00,33295,33300,33280,33280,15
30/05/2008,16:50:00,33285,33290,33280,33290,25
30/05/2008,16:51:00,33290,33295,33285,33290,16
30/05/2008,16:52:00,33290,33310,33290,33305,35
30/05/2008,16:53:00,33300,33300,33270,33270,39
30/05/2008,16:54:00,33280,33285,33265,33280,34
30/05/2008,16:55:00,33280,33290,33280,33285,19
30/05/2008,16:56:00,33290,33290,33270,33270,21
30/05/2008,16:57:00,33270,33300,33270,33290,46
30/05/2008,16:58:00,33290,33295,33275,33285,27
30/05/2008,16:59:00,33285,33300,33285,33290,24
30/05/2008,17:00:00,33290,33305,33275,33290,53
30/05/2008,17:01:00,33290,33295,33275,33280,20
30/05/2008,17:02:00,33280,33295,33280,33280,38
30/05/2008,17:03:00,33285,33310,33285,33305,30
30/05/2008,17:04:00,33305,33305,33290,33295,14
30/05/2008,17:05:00,33300,33315,33300,33310,42
30/05/2008,17:06:00,33320,33325,33315,33320,33
30/05/2008,17:07:00,33315,33315,33310,33310,44
30/05/2008,17:08:00,33310,33315,33295,33295,36
30/05/2008,17:09:00,33295,33300,33290,33300,31
30/05/2008,17:10:00,33290,33295,33285,33295,31
30/05/2008,17:11:00,33290,33290,33265,33270,42
30/05/2008,17:12:00,33265,33275,33255,33275,46
30/05/2008,17:13:00,33270,33295,33270,33295,38
30/05/2008,17:14:00,33300,33300,33255,33255,83
30/05/2008,17:15:00,33260,33285,33250,33285,92
30/05/2008,17:16:00,33270,33295,33270,33295,27
30/05/2008,17:17:00,33295,33300,33285,33300,33
30/05/2008,17:18:00,33300,33300,33285,33295,43
30/05/2008,17:19:00,33300,33300,33285,33300,30
30/05/2008,17:20:00,33290,33310,33290,33305,37
30/05/2008,17:21:00,33305,33315,33295,33310,39
30/05/2008,17:22:00,33305,33320,33305,33310,33
30/05/2008,17:23:00,33315,33335,33310,33320,77
30/05/2008,17:24:00,33315,33330,33305,33320,111
30/05/2008,17:25:00,33325,33340,33310,33330,98
30/05/2008,17:26:00,33325,33330,33310,33325,68
30/05/2008,17:27:00,33315,33325,33315,33325,27
30/05/2008,17:28:00,33325,33330,33315,33315,111
30/05/2008,17:29:00,33315,33335,33255,33255,218
30/05/2008,17:30:00,33255,33300,33255,33275,142
30/05/2008,17:31:00,33275,33305,33275,33300,51
30/05/2008,17:32:00,33305,33315,33305,33310,16
30/05/2008,17:33:00,33310,33330,33305,33325,34
30/05/2008,17:34:00,33325,33350,33325,33340,36
30/05/2008,17:35:00,33340,33340,33330,33340,27
30/05/2008,17:36:00,33330,33345,33325,33325,46
30/05/2008,17:37:00,33325,33330,33320,33330,18
30/05/2008,17:38:00,33330,33340,33325,33340,23
30/05/2008,17:39:00,33345,33360,33335,33335,64