DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/06/2008,09:00:00,33260,33300,33235,33250,67
02/06/2008,09:01:00,33255,33275,33250,33260,53
02/06/2008,09:02:00,33265,33265,33230,33230,65
02/06/2008,09:03:00,33225,33230,33205,33205,44
02/06/2008,09:04:00,33205,33205,33180,33185,42
02/06/2008,09:05:00,33190,33215,33180,33200,95
02/06/2008,09:06:00,33210,33220,33160,33165,43
02/06/2008,09:07:00,33170,33175,33160,33160,40
02/06/2008,09:08:00,33170,33200,33170,33180,35
02/06/2008,09:09:00,33190,33200,33175,33185,61
02/06/2008,09:10:00,33175,33190,33135,33145,37
02/06/2008,09:11:00,33145,33150,33125,33130,35
02/06/2008,09:12:00,33135,33150,33135,33150,37
02/06/2008,09:13:00,33155,33160,33135,33160,25
02/06/2008,09:14:00,33145,33160,33145,33150,13
02/06/2008,09:15:00,33150,33155,33140,33140,23
02/06/2008,09:16:00,33135,33150,33125,33150,42
02/06/2008,09:17:00,33155,33155,33140,33140,14
02/06/2008,09:18:00,33145,33150,33130,33145,34
02/06/2008,09:19:00,33140,33145,33130,33130,20
02/06/2008,09:20:00,33125,33130,33115,33125,77
02/06/2008,09:21:00,33115,33115,33060,33075,151
02/06/2008,09:22:00,33070,33100,33065,33080,78
02/06/2008,09:23:00,33085,33085,33070,33070,24
02/06/2008,09:24:00,33075,33085,33060,33065,46
02/06/2008,09:25:00,33065,33070,33060,33065,16
02/06/2008,09:26:00,33060,33065,33040,33040,55
02/06/2008,09:27:00,33035,33035,33000,33010,143
02/06/2008,09:28:00,33015,33025,33000,33010,108
02/06/2008,09:29:00,33010,33010,32990,33000,63
02/06/2008,09:30:00,33000,33000,32615,32870,329
02/06/2008,09:32:00,32870,32870,32845,32845,20
02/06/2008,09:33:00,32850,32880,32845,32875,192
02/06/2008,09:34:00,32875,32880,32835,32855,215
02/06/2008,09:35:00,32855,32865,32835,32845,126
02/06/2008,09:36:00,32845,32855,32840,32855,107
02/06/2008,09:37:00,32860,32865,32845,32855,168
02/06/2008,09:38:00,32855,32855,32770,32780,175
02/06/2008,09:39:00,32775,32780,32745,32765,221
02/06/2008,09:40:00,32765,32775,32760,32760,92
02/06/2008,09:41:00,32760,32765,32735,32750,109
02/06/2008,09:42:00,32760,32780,32745,32760,150
02/06/2008,09:43:00,32765,32765,32755,32765,58
02/06/2008,09:44:00,32760,32770,32760,32760,59
02/06/2008,09:45:00,32770,32775,32760,32775,40
02/06/2008,09:46:00,32775,32790,32775,32785,73
02/06/2008,09:47:00,32780,32795,32780,32795,59
02/06/2008,09:48:00,32790,32805,32790,32805,57
02/06/2008,09:49:00,32805,32805,32795,32800,80
02/06/2008,09:50:00,32795,32805,32795,32795,34
02/06/2008,09:51:00,32795,32800,32790,32795,52
02/06/2008,09:52:00,32795,32800,32790,32795,50
02/06/2008,09:53:00,32800,32800,32790,32800,31
02/06/2008,09:54:00,32800,32800,32780,32790,57
02/06/2008,09:55:00,32790,32790,32775,32775,29
02/06/2008,09:56:00,32775,32780,32765,32770,34
02/06/2008,09:57:00,32765,32770,32765,32770,20
02/06/2008,09:58:00,32765,32780,32760,32780,27
02/06/2008,09:59:00,32780,32780,32735,32740,35
02/06/2008,10:00:00,32740,32740,32655,32670,210
02/06/2008,10:01:00,32670,32700,32660,32695,74
02/06/2008,10:02:00,32700,32705,32685,32705,39
02/06/2008,10:03:00,32700,32700,32685,32695,35
02/06/2008,10:04:00,32695,32710,32695,32705,23
02/06/2008,10:05:00,32705,32705,32700,32705,23
02/06/2008,10:06:00,32710,32740,32710,32740,31
02/06/2008,10:07:00,32740,32750,32730,32735,47
02/06/2008,10:08:00,32735,32750,32730,32730,18
02/06/2008,10:09:00,32740,32740,32740,32740,8
02/06/2008,10:10:00,32745,32750,32730,32735,31
02/06/2008,10:11:00,32735,32735,32715,32735,40
02/06/2008,10:12:00,32730,32730,32710,32715,19
02/06/2008,10:13:00,32715,32715,32705,32705,51
02/06/2008,10:14:00,32705,32720,32705,32720,9
02/06/2008,10:15:00,32710,32720,32710,32720,10
02/06/2008,10:16:00,32720,32720,32680,32690,66
02/06/2008,10:17:00,32680,32700,32680,32690,55
02/06/2008,10:18:00,32690,32695,32690,32690,26
02/06/2008,10:19:00,32685,32695,32680,32695,33
02/06/2008,10:20:00,32700,32710,32695,32710,25
02/06/2008,10:21:00,32705,32715,32700,32715,32
02/06/2008,10:22:00,32720,32740,32720,32740,20
02/06/2008,10:23:00,32740,32745,32735,32745,29
02/06/2008,10:24:00,32745,32745,32745,32745,7
02/06/2008,10:25:00,32745,32750,32740,32740,30
02/06/2008,10:26:00,32740,32745,32735,32740,36
02/06/2008,10:27:00,32735,32735,32735,32735,3
02/06/2008,10:28:00,32740,32750,32740,32750,4
02/06/2008,10:29:00,32740,32745,32730,32735,16
02/06/2008,10:30:00,32740,32740,32730,32740,37
02/06/2008,10:31:00,32735,32735,32730,32730,9
02/06/2008,10:32:00,32730,32730,32710,32710,42
02/06/2008,10:33:00,32710,32715,32695,32695,30
02/06/2008,10:34:00,32695,32710,32690,32710,54
02/06/2008,10:35:00,32700,32705,32655,32660,117
02/06/2008,10:36:00,32660,32670,32635,32645,122
02/06/2008,10:37:00,32635,32665,32635,32665,39
02/06/2008,10:38:00,32665,32670,32655,32670,21
02/06/2008,10:39:00,32670,32675,32640,32640,48
02/06/2008,10:40:00,32650,32660,32640,32650,57
02/06/2008,10:41:00,32655,32675,32655,32670,27
02/06/2008,10:42:00,32665,32690,32665,32690,28
02/06/2008,10:43:00,32690,32715,32690,32710,39
02/06/2008,10:44:00,32715,32725,32715,32715,18
02/06/2008,10:45:00,32725,32725,32715,32715,9
02/06/2008,10:46:00,32720,32725,32720,32725,10
02/06/2008,10:47:00,32725,32730,32705,32705,29
02/06/2008,10:48:00,32700,32700,32685,32695,85
02/06/2008,10:49:00,32705,32710,32700,32705,30
02/06/2008,10:50:00,32710,32710,32670,32670,52
02/06/2008,10:51:00,32670,32690,32670,32690,29
02/06/2008,10:52:00,32695,32710,32695,32700,21
02/06/2008,10:53:00,32705,32725,32705,32715,24
02/06/2008,10:54:00,32720,32725,32720,32725,13
02/06/2008,10:55:00,32725,32725,32705,32720,25
02/06/2008,10:57:00,32725,32750,32725,32750,17
02/06/2008,10:58:00,32750,32760,32745,32755,26
02/06/2008,10:59:00,32760,32775,32745,32745,53
02/06/2008,11:00:00,32745,32750,32735,32740,20
02/06/2008,11:01:00,32745,32745,32740,32740,2
02/06/2008,11:02:00,32740,32740,32720,32730,62
02/06/2008,11:03:00,32725,32725,32720,32725,36
02/06/2008,11:04:00,32725,32730,32720,32730,11
02/06/2008,11:05:00,32730,32735,32730,32735,3
02/06/2008,11:06:00,32730,32740,32730,32740,8
02/06/2008,11:07:00,32745,32745,32735,32740,12
02/06/2008,11:08:00,32745,32750,32740,32750,7
02/06/2008,11:09:00,32755,32760,32755,32760,7
02/06/2008,11:10:00,32760,32765,32750,32760,25
02/06/2008,11:11:00,32760,32765,32750,32760,14
02/06/2008,11:12:00,32760,32760,32745,32750,13
02/06/2008,11:13:00,32740,32750,32740,32750,3
02/06/2008,11:14:00,32750,32750,32750,32750,7
02/06/2008,11:15:00,32750,32755,32740,32745,45
02/06/2008,11:16:00,32745,32745,32740,32745,4
02/06/2008,11:17:00,32745,32750,32745,32750,17
02/06/2008,11:18:00,32745,32745,32735,32735,29
02/06/2008,11:19:00,32735,32735,32720,32720,43
02/06/2008,11:20:00,32725,32725,32700,32700,27
02/06/2008,11:21:00,32700,32710,32700,32710,11
02/06/2008,11:22:00,32705,32710,32705,32710,7
02/06/2008,11:23:00,32715,32715,32710,32710,5
02/06/2008,11:24:00,32715,32715,32710,32710,5
02/06/2008,11:25:00,32715,32730,32715,32725,18
02/06/2008,11:26:00,32730,32730,32730,32730,4
02/06/2008,11:27:00,32730,32730,32725,32725,4
02/06/2008,11:28:00,32730,32730,32725,32725,2
02/06/2008,11:29:00,32725,32735,32725,32735,3
02/06/2008,11:30:00,32725,32725,32725,32725,1
02/06/2008,11:31:00,32735,32740,32735,32735,4
02/06/2008,11:32:00,32735,32735,32735,32735,1
02/06/2008,11:33:00,32730,32730,32720,32720,8
02/06/2008,11:34:00,32725,32725,32725,32725,2
02/06/2008,11:35:00,32720,32725,32715,32720,36
02/06/2008,11:36:00,32720,32740,32720,32740,20
02/06/2008,11:37:00,32740,32750,32735,32750,23
02/06/2008,11:38:00,32755,32760,32750,32760,20
02/06/2008,11:39:00,32765,32765,32765,32765,10
02/06/2008,11:40:00,32765,32765,32745,32750,29
02/06/2008,11:41:00,32755,32755,32750,32750,10
02/06/2008,11:42:00,32750,32750,32745,32745,10
02/06/2008,11:43:00,32740,32740,32735,32735,6
02/06/2008,11:44:00,32740,32740,32730,32730,11
02/06/2008,11:45:00,32725,32725,32720,32720,17
02/06/2008,11:46:00,32725,32725,32725,32725,9
02/06/2008,11:47:00,32725,32725,32725,32725,3
02/06/2008,11:48:00,32720,32720,32720,32720,7
02/06/2008,11:49:00,32715,32720,32715,32720,10
02/06/2008,11:50:00,32720,32720,32715,32715,4
02/06/2008,11:51:00,32725,32725,32720,32725,4
02/06/2008,11:52:00,32730,32740,32730,32740,11
02/06/2008,11:53:00,32740,32750,32740,32750,9
02/06/2008,11:54:00,32745,32750,32745,32750,9
02/06/2008,11:55:00,32750,32750,32740,32750,17
02/06/2008,11:56:00,32755,32755,32745,32750,8
02/06/2008,11:57:00,32750,32750,32745,32745,7
02/06/2008,11:58:00,32745,32745,32740,32740,3
02/06/2008,11:59:00,32740,32750,32740,32750,5
02/06/2008,12:00:00,32750,32750,32745,32745,3
02/06/2008,12:01:00,32745,32745,32745,32745,4
02/06/2008,12:02:00,32745,32745,32730,32730,10
02/06/2008,12:03:00,32740,32745,32740,32745,8
02/06/2008,12:04:00,32745,32750,32745,32750,10
02/06/2008,12:05:00,32740,32740,32735,32735,5
02/06/2008,12:06:00,32735,32740,32730,32730,29
02/06/2008,12:07:00,32730,32730,32730,32730,1
02/06/2008,12:08:00,32735,32745,32735,32745,10
02/06/2008,12:09:00,32750,32750,32750,32750,2
02/06/2008,12:10:00,32745,32755,32745,32755,15
02/06/2008,12:11:00,32750,32755,32750,32755,4
02/06/2008,12:12:00,32760,32765,32760,32765,27
02/06/2008,12:13:00,32760,32760,32755,32760,7
02/06/2008,12:14:00,32760,32760,32750,32760,25
02/06/2008,12:15:00,32760,32775,32760,32775,40
02/06/2008,12:16:00,32770,32775,32770,32775,6
02/06/2008,12:17:00,32770,32770,32765,32765,5
02/06/2008,12:18:00,32765,32765,32760,32765,7
02/06/2008,12:19:00,32760,32760,32760,32760,2
02/06/2008,12:20:00,32760,32760,32760,32760,4
02/06/2008,12:21:00,32755,32755,32755,32755,3
02/06/2008,12:22:00,32750,32750,32740,32745,16
02/06/2008,12:23:00,32740,32740,32740,32740,1
02/06/2008,12:24:00,32750,32750,32745,32745,3
02/06/2008,12:26:00,32750,32750,32745,32750,5
02/06/2008,12:27:00,32745,32745,32745,32745,10
02/06/2008,12:28:00,32745,32750,32745,32745,5
02/06/2008,12:29:00,32745,32745,32745,32745,2
02/06/2008,12:31:00,32755,32765,32755,32760,5
02/06/2008,12:32:00,32755,32760,32755,32755,5
02/06/2008,12:33:00,32755,32755,32755,32755,1
02/06/2008,12:34:00,32760,32760,32755,32760,31
02/06/2008,12:35:00,32750,32750,32750,32750,1
02/06/2008,12:36:00,32745,32745,32740,32745,9
02/06/2008,12:37:00,32740,32750,32740,32745,12
02/06/2008,12:38:00,32745,32745,32740,32740,5
02/06/2008,12:39:00,32735,32740,32735,32740,2
02/06/2008,12:40:00,32740,32740,32740,32740,4
02/06/2008,12:41:00,32740,32755,32740,32745,15
02/06/2008,12:42:00,32745,32750,32745,32750,2
02/06/2008,12:43:00,32750,32750,32745,32745,3
02/06/2008,12:44:00,32740,32740,32740,32740,2
02/06/2008,12:45:00,32745,32745,32740,32740,3
02/06/2008,12:46:00,32745,32745,32745,32745,2
02/06/2008,12:47:00,32745,32745,32740,32740,7
02/06/2008,12:48:00,32745,32745,32745,32745,2
02/06/2008,12:49:00,32745,32745,32740,32740,2
02/06/2008,12:51:00,32740,32740,32740,32740,1
02/06/2008,12:52:00,32745,32750,32745,32750,3
02/06/2008,12:53:00,32750,32750,32745,32745,7
02/06/2008,12:54:00,32755,32760,32750,32760,11
02/06/2008,12:56:00,32760,32760,32755,32755,3
02/06/2008,12:57:00,32760,32760,32760,32760,4
02/06/2008,12:59:00,32755,32755,32745,32745,9
02/06/2008,13:00:00,32740,32740,32730,32735,19
02/06/2008,13:01:00,32730,32730,32730,32730,4
02/06/2008,13:02:00,32730,32735,32715,32715,23
02/06/2008,13:03:00,32715,32720,32715,32715,6
02/06/2008,13:04:00,32720,32730,32720,32730,5
02/06/2008,13:05:00,32730,32735,32730,32735,27
02/06/2008,13:06:00,32730,32740,32730,32735,12
02/06/2008,13:07:00,32740,32745,32735,32745,16
02/06/2008,13:08:00,32745,32750,32740,32740,16
02/06/2008,13:09:00,32740,32755,32740,32745,10
02/06/2008,13:10:00,32750,32750,32750,32750,3
02/06/2008,13:11:00,32750,32750,32750,32750,1
02/06/2008,13:12:00,32745,32760,32745,32760,8
02/06/2008,13:13:00,32755,32755,32755,32755,3
02/06/2008,13:15:00,32755,32755,32750,32750,5
02/06/2008,13:16:00,32745,32750,32745,32750,2
02/06/2008,13:17:00,32750,32760,32750,32760,16
02/06/2008,13:18:00,32755,32755,32750,32750,6
02/06/2008,13:20:00,32745,32745,32745,32745,1
02/06/2008,13:21:00,32745,32745,32745,32745,1
02/06/2008,13:22:00,32745,32745,32745,32745,3
02/06/2008,13:23:00,32745,32750,32740,32740,5
02/06/2008,13:25:00,32745,32745,32740,32740,3
02/06/2008,13:26:00,32740,32745,32740,32745,4
02/06/2008,13:27:00,32750,32750,32750,32750,2
02/06/2008,13:28:00,32755,32755,32745,32745,4
02/06/2008,13:29:00,32750,32750,32750,32750,1
02/06/2008,13:30:00,32755,32755,32750,32750,4
02/06/2008,13:31:00,32750,32750,32745,32745,2
02/06/2008,13:32:00,32745,32745,32745,32745,2
02/06/2008,13:33:00,32745,32745,32735,32735,11
02/06/2008,13:34:00,32735,32735,32730,32730,18
02/06/2008,13:35:00,32735,32740,32730,32730,9
02/06/2008,13:36:00,32735,32735,32735,32735,2
02/06/2008,13:37:00,32735,32735,32735,32735,3
02/06/2008,13:38:00,32730,32730,32725,32725,7
02/06/2008,13:39:00,32725,32725,32720,32725,8
02/06/2008,13:40:00,32720,32735,32720,32730,13
02/06/2008,13:41:00,32735,32735,32730,32730,3
02/06/2008,13:42:00,32730,32735,32730,32735,3
02/06/2008,13:43:00,32730,32735,32730,32730,6
02/06/2008,13:44:00,32730,32730,32730,32730,1
02/06/2008,13:45:00,32735,32735,32730,32730,5
02/06/2008,13:46:00,32735,32745,32735,32745,4
02/06/2008,13:47:00,32740,32740,32740,32740,3
02/06/2008,13:48:00,32735,32735,32735,32735,5
02/06/2008,13:49:00,32735,32735,32735,32735,4
02/06/2008,13:50:00,32735,32735,32730,32730,2
02/06/2008,13:51:00,32735,32735,32730,32730,6
02/06/2008,13:52:00,32735,32735,32730,32730,2
02/06/2008,13:53:00,32730,32730,32730,32730,1
02/06/2008,13:55:00,32735,32740,32735,32740,3
02/06/2008,13:56:00,32740,32740,32740,32740,5
02/06/2008,13:57:00,32745,32745,32740,32740,2
02/06/2008,13:58:00,32740,32740,32740,32740,1
02/06/2008,14:00:00,32740,32740,32740,32740,1
02/06/2008,14:01:00,32750,32750,32750,32750,2
02/06/2008,14:02:00,32750,32750,32745,32745,2
02/06/2008,14:03:00,32745,32755,32745,32750,18
02/06/2008,14:04:00,32750,32750,32750,32750,1
02/06/2008,14:05:00,32750,32755,32750,32755,4
02/06/2008,14:06:00,32755,32755,32755,32755,2
02/06/2008,14:07:00,32755,32755,32755,32755,5
02/06/2008,14:08:00,32755,32760,32755,32760,5
02/06/2008,14:09:00,32760,32765,32760,32765,20
02/06/2008,14:10:00,32760,32765,32760,32765,2
02/06/2008,14:11:00,32765,32770,32765,32770,12
02/06/2008,14:12:00,32770,32775,32770,32775,5
02/06/2008,14:13:00,32775,32785,32775,32785,18
02/06/2008,14:14:00,32780,32780,32765,32765,11
02/06/2008,14:15:00,32760,32765,32760,32765,7
02/06/2008,14:16:00,32760,32760,32760,32760,3
02/06/2008,14:17:00,32755,32760,32755,32760,10
02/06/2008,14:18:00,32750,32750,32740,32745,13
02/06/2008,14:19:00,32750,32755,32750,32755,9
02/06/2008,14:21:00,32750,32750,32750,32750,1
02/06/2008,14:22:00,32750,32755,32750,32755,10
02/06/2008,14:23:00,32745,32745,32740,32740,7
02/06/2008,14:24:00,32740,32740,32735,32740,9
02/06/2008,14:25:00,32735,32750,32735,32750,11
02/06/2008,14:27:00,32745,32745,32745,32745,3
02/06/2008,14:28:00,32750,32750,32750,32750,7
02/06/2008,14:29:00,32750,32750,32730,32730,22
02/06/2008,14:30:00,32730,32730,32700,32710,50
02/06/2008,14:31:00,32725,32725,32710,32720,6
02/06/2008,14:32:00,32725,32735,32725,32735,12
02/06/2008,14:33:00,32735,32745,32735,32745,11
02/06/2008,14:34:00,32740,32750,32740,32740,10
02/06/2008,14:35:00,32745,32745,32745,32745,2
02/06/2008,14:37:00,32745,32745,32745,32745,5
02/06/2008,14:38:00,32750,32750,32750,32750,2
02/06/2008,14:39:00,32750,32750,32745,32745,2
02/06/2008,14:40:00,32745,32755,32740,32755,26
02/06/2008,14:41:00,32755,32755,32755,32755,6
02/06/2008,14:42:00,32755,32755,32750,32750,8
02/06/2008,14:43:00,32755,32755,32750,32750,10
02/06/2008,14:44:00,32755,32775,32755,32770,26
02/06/2008,14:45:00,32775,32785,32775,32780,46
02/06/2008,14:46:00,32780,32785,32780,32780,8
02/06/2008,14:47:00,32780,32815,32780,32800,57
02/06/2008,14:48:00,32805,32815,32800,32805,20
02/06/2008,14:49:00,32810,32820,32805,32820,20
02/06/2008,14:50:00,32820,32820,32810,32815,25
02/06/2008,14:51:00,32810,32820,32805,32810,18
02/06/2008,14:52:00,32805,32820,32805,32820,23
02/06/2008,14:53:00,32815,32825,32815,32825,13
02/06/2008,14:54:00,32815,32820,32815,32815,5
02/06/2008,14:55:00,32820,32825,32820,32825,5
02/06/2008,14:56:00,32820,32825,32820,32820,17
02/06/2008,14:57:00,32820,32820,32820,32820,2
02/06/2008,14:58:00,32815,32815,32815,32815,12
02/06/2008,15:00:00,32810,32820,32810,32820,25
02/06/2008,15:01:00,32820,32820,32815,32815,23
02/06/2008,15:02:00,32820,32820,32810,32810,6
02/06/2008,15:03:00,32805,32805,32800,32800,21
02/06/2008,15:04:00,32800,32800,32800,32800,2
02/06/2008,15:05:00,32805,32805,32795,32800,11
02/06/2008,15:06:00,32795,32795,32790,32795,8
02/06/2008,15:07:00,32800,32805,32795,32795,17
02/06/2008,15:08:00,32800,32805,32800,32805,5
02/06/2008,15:09:00,32795,32800,32795,32795,5
02/06/2008,15:10:00,32800,32805,32800,32800,7
02/06/2008,15:11:00,32805,32810,32795,32795,24
02/06/2008,15:12:00,32795,32805,32790,32805,26
02/06/2008,15:13:00,32800,32805,32800,32805,5
02/06/2008,15:14:00,32805,32805,32790,32790,16
02/06/2008,15:15:00,32790,32795,32790,32795,3
02/06/2008,15:17:00,32795,32795,32785,32790,7
02/06/2008,15:18:00,32785,32790,32785,32790,5
02/06/2008,15:19:00,32790,32790,32790,32790,1
02/06/2008,15:20:00,32790,32790,32790,32790,1
02/06/2008,15:21:00,32790,32790,32790,32790,1
02/06/2008,15:23:00,32795,32800,32795,32800,5
02/06/2008,15:24:00,32800,32805,32800,32805,11
02/06/2008,15:25:00,32810,32810,32805,32810,12
02/06/2008,15:26:00,32815,32815,32815,32815,13
02/06/2008,15:27:00,32810,32810,32810,32810,7
02/06/2008,15:28:00,32805,32805,32805,32805,3
02/06/2008,15:29:00,32805,32810,32805,32810,3
02/06/2008,15:30:00,32820,32820,32815,32820,8
02/06/2008,15:31:00,32820,32825,32810,32810,15
02/06/2008,15:32:00,32810,32815,32800,32810,15
02/06/2008,15:33:00,32815,32820,32810,32820,12
02/06/2008,15:34:00,32820,32820,32810,32815,15
02/06/2008,15:35:00,32815,32820,32805,32820,20
02/06/2008,15:36:00,32820,32820,32805,32820,20
02/06/2008,15:37:00,32815,32815,32810,32810,9
02/06/2008,15:38:00,32810,32810,32785,32785,37
02/06/2008,15:39:00,32795,32815,32795,32800,23
02/06/2008,15:40:00,32810,32815,32785,32785,27
02/06/2008,15:41:00,32785,32800,32785,32795,15
02/06/2008,15:42:00,32785,32800,32785,32800,10
02/06/2008,15:43:00,32795,32800,32785,32800,10
02/06/2008,15:44:00,32800,32800,32790,32795,15
02/06/2008,15:45:00,32790,32790,32780,32785,36
02/06/2008,15:46:00,32775,32790,32775,32780,19
02/06/2008,15:47:00,32785,32800,32785,32790,12
02/06/2008,15:48:00,32795,32815,32795,32815,80
02/06/2008,15:49:00,32810,32820,32805,32820,36
02/06/2008,15:50:00,32810,32815,32795,32800,38
02/06/2008,15:51:00,32800,32800,32795,32795,10
02/06/2008,15:52:00,32790,32800,32775,32775,42
02/06/2008,15:53:00,32775,32790,32775,32780,22
02/06/2008,15:54:00,32780,32790,32780,32780,24
02/06/2008,15:55:00,32775,32780,32765,32780,27
02/06/2008,15:56:00,32780,32785,32775,32780,22
02/06/2008,15:57:00,32775,32785,32765,32780,22
02/06/2008,15:58:00,32780,32795,32780,32790,19
02/06/2008,15:59:00,32790,32805,32790,32795,16
02/06/2008,16:00:00,32800,32855,32800,32840,160
02/06/2008,16:01:00,32835,32835,32795,32830,60
02/06/2008,16:02:00,32825,32845,32825,32845,50
02/06/2008,16:03:00,32845,32850,32820,32840,70
02/06/2008,16:04:00,32830,32850,32825,32845,41
02/06/2008,16:05:00,32845,32850,32830,32830,19
02/06/2008,16:06:00,32840,32840,32815,32815,27
02/06/2008,16:07:00,32825,32830,32805,32805,35
02/06/2008,16:08:00,32810,32810,32795,32800,36
02/06/2008,16:09:00,32795,32815,32795,32815,17
02/06/2008,16:10:00,32810,32815,32805,32810,20
02/06/2008,16:11:00,32815,32820,32810,32815,25
02/06/2008,16:12:00,32810,32820,32810,32810,19
02/06/2008,16:13:00,32815,32820,32810,32810,17
02/06/2008,16:14:00,32810,32815,32800,32805,21
02/06/2008,16:15:00,32805,32820,32800,32810,116
02/06/2008,16:16:00,32810,32820,32810,32810,27
02/06/2008,16:17:00,32810,32820,32810,32810,30
02/06/2008,16:18:00,32815,32820,32810,32820,12
02/06/2008,16:19:00,32820,32820,32815,32815,10
02/06/2008,16:20:00,32815,32830,32815,32820,58
02/06/2008,16:21:00,32820,32830,32790,32795,81
02/06/2008,16:22:00,32795,32795,32775,32785,89
02/06/2008,16:23:00,32790,32795,32765,32770,53
02/06/2008,16:24:00,32775,32775,32765,32770,24
02/06/2008,16:25:00,32770,32785,32770,32785,13
02/06/2008,16:26:00,32790,32800,32790,32800,37
02/06/2008,16:27:00,32800,32805,32755,32755,47
02/06/2008,16:28:00,32760,32785,32760,32775,17
02/06/2008,16:29:00,32775,32790,32775,32790,19
02/06/2008,16:30:00,32785,32790,32770,32780,33
02/06/2008,16:31:00,32770,32785,32770,32780,21
02/06/2008,16:32:00,32775,32775,32740,32755,87
02/06/2008,16:33:00,32750,32755,32745,32750,18
02/06/2008,16:34:00,32750,32760,32740,32750,21
02/06/2008,16:35:00,32745,32750,32740,32745,14
02/06/2008,16:36:00,32750,32760,32750,32750,22
02/06/2008,16:37:00,32755,32780,32755,32775,17
02/06/2008,16:38:00,32775,32785,32765,32780,14
02/06/2008,16:39:00,32775,32790,32775,32785,15
02/06/2008,16:40:00,32780,32800,32780,32795,27
02/06/2008,16:41:00,32800,32815,32795,32805,54
02/06/2008,16:42:00,32805,32810,32800,32800,20
02/06/2008,16:43:00,32800,32810,32800,32805,17
02/06/2008,16:44:00,32800,32810,32800,32810,29
02/06/2008,16:45:00,32805,32810,32800,32800,21
02/06/2008,16:46:00,32810,32820,32810,32810,11
02/06/2008,16:47:00,32820,32830,32815,32830,26
02/06/2008,16:48:00,32830,32835,32820,32820,14
02/06/2008,16:49:00,32825,32830,32810,32825,27
02/06/2008,16:50:00,32825,32830,32820,32825,16
02/06/2008,16:51:00,32820,32825,32810,32815,59
02/06/2008,16:52:00,32815,32825,32815,32825,14
02/06/2008,16:53:00,32820,32830,32820,32830,14
02/06/2008,16:54:00,32820,32825,32820,32820,10
02/06/2008,16:55:00,32830,32835,32810,32810,23
02/06/2008,16:56:00,32810,32820,32810,32820,19
02/06/2008,16:57:00,32810,32825,32810,32815,16
02/06/2008,16:58:00,32815,32820,32790,32800,42
02/06/2008,16:59:00,32795,32800,32785,32795,23
02/06/2008,17:00:00,32790,32800,32785,32800,30
02/06/2008,17:01:00,32800,32800,32785,32795,17
02/06/2008,17:02:00,32800,32810,32790,32790,20
02/06/2008,17:03:00,32795,32800,32775,32785,35
02/06/2008,17:04:00,32785,32790,32775,32785,40
02/06/2008,17:05:00,32785,32795,32785,32795,29
02/06/2008,17:06:00,32800,32805,32785,32805,32
02/06/2008,17:07:00,32810,32825,32810,32815,36
02/06/2008,17:08:00,32815,32820,32800,32815,26
02/06/2008,17:09:00,32800,32820,32795,32820,37
02/06/2008,17:10:00,32820,32830,32820,32825,44
02/06/2008,17:11:00,32825,32835,32825,32825,21
02/06/2008,17:12:00,32820,32830,32820,32830,18
02/06/2008,17:13:00,32830,32830,32815,32830,28
02/06/2008,17:14:00,32820,32825,32805,32825,42
02/06/2008,17:15:00,32815,32825,32815,32820,19
02/06/2008,17:16:00,32815,32825,32815,32820,11
02/06/2008,17:17:00,32825,32825,32800,32800,40
02/06/2008,17:18:00,32800,32820,32800,32820,17
02/06/2008,17:19:00,32820,32835,32820,32825,32
02/06/2008,17:20:00,32815,32835,32815,32835,21
02/06/2008,17:21:00,32825,32830,32815,32830,23
02/06/2008,17:22:00,32825,32840,32820,32840,24
02/06/2008,17:23:00,32830,32840,32815,32825,40
02/06/2008,17:24:00,32825,32830,32820,32820,47
02/06/2008,17:25:00,32820,32830,32810,32810,29
02/06/2008,17:26:00,32810,32820,32795,32800,70
02/06/2008,17:27:00,32800,32815,32795,32805,41
02/06/2008,17:28:00,32805,32815,32795,32805,87
02/06/2008,17:29:00,32805,32815,32800,32810,87
02/06/2008,17:30:00,32810,32820,32790,32790,80
02/06/2008,17:31:00,32790,32795,32780,32785,51
02/06/2008,17:32:00,32780,32790,32770,32790,42
02/06/2008,17:33:00,32785,32800,32780,32780,40
02/06/2008,17:34:00,32780,32790,32780,32780,28
02/06/2008,17:35:00,32790,32810,32790,32810,35
02/06/2008,17:36:00,32805,32810,32800,32800,29
02/06/2008,17:37:00,32810,32815,32795,32810,44
02/06/2008,17:38:00,32810,32815,32805,32810,18
02/06/2008,17:39:00,32810,32815,32800,32805,35
03/06/2008,09:00:00,32685,32710,32675,32685,131
03/06/2008,09:01:00,32695,32720,32685,32710,99
03/06/2008,09:02:00,32715,32720,32710,32710,72
03/06/2008,09:03:00,32710,32770,32710,32770,86
03/06/2008,09:04:00,32770,32780,32760,32770,74
03/06/2008,09:05:00,32765,32770,32705,32705,82
03/06/2008,09:06:00,32705,32710,32660,32675,86
03/06/2008,09:07:00,32685,32695,32675,32675,55
03/06/2008,09:08:00,32670,32675,32660,32670,81
03/06/2008,09:09:00,32675,32715,32665,32715,39
03/06/2008,09:10:00,32720,32770,32720,32770,56
03/06/2008,09:11:00,32775,32785,32755,32755,70
03/06/2008,09:12:00,32755,32770,32730,32755,60
03/06/2008,09:13:00,32755,32765,32755,32760,20
03/06/2008,09:14:00,32765,32780,32755,32780,28
03/06/2008,09:15:00,32780,32790,32765,32775,41
03/06/2008,09:16:00,32775,32775,32775,32775,3