DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2008,17:26:00,32610,32610,32590,32600,16
05/06/2008,17:27:00,32605,32610,32600,32600,27
05/06/2008,17:28:00,32595,32620,32595,32610,67
05/06/2008,17:29:00,32620,32620,32590,32600,65
05/06/2008,17:30:00,32600,32610,32600,32600,69
05/06/2008,17:31:00,32605,32610,32605,32605,7
05/06/2008,17:32:00,32605,32610,32600,32605,33
05/06/2008,17:33:00,32610,32610,32600,32605,9
05/06/2008,17:34:00,32605,32605,32600,32605,5
05/06/2008,17:35:00,32610,32610,32595,32605,33
05/06/2008,17:36:00,32600,32605,32600,32605,7
05/06/2008,17:37:00,32605,32610,32600,32605,9
05/06/2008,17:38:00,32600,32605,32595,32600,30
05/06/2008,17:39:00,32600,32600,32595,32595,32
06/06/2008,09:00:00,32795,32805,32760,32760,110
06/06/2008,09:01:00,32760,32760,32735,32735,95
06/06/2008,09:02:00,32735,32740,32725,32725,35
06/06/2008,09:03:00,32725,32735,32725,32730,42
06/06/2008,09:04:00,32730,32745,32730,32745,37
06/06/2008,09:05:00,32750,32750,32735,32745,40
06/06/2008,09:06:00,32750,32760,32740,32750,46
06/06/2008,09:07:00,32750,32770,32750,32770,44
06/06/2008,09:08:00,32775,32785,32765,32780,80
06/06/2008,09:09:00,32770,32770,32760,32765,38
06/06/2008,09:10:00,32765,32780,32765,32775,54
06/06/2008,09:11:00,32770,32780,32765,32770,58
06/06/2008,09:12:00,32775,32785,32770,32770,32
06/06/2008,09:13:00,32770,32775,32760,32770,40
06/06/2008,09:14:00,32770,32770,32755,32760,24
06/06/2008,09:15:00,32765,32775,32760,32770,15
06/06/2008,09:16:00,32770,32780,32770,32780,31
06/06/2008,09:17:00,32775,32820,32775,32820,107
06/06/2008,09:18:00,32815,32820,32800,32800,71
06/06/2008,09:19:00,32800,32800,32795,32795,27
06/06/2008,09:20:00,32795,32810,32790,32805,40
06/06/2008,09:21:00,32805,32815,32805,32815,39
06/06/2008,09:22:00,32815,32830,32810,32830,56
06/06/2008,09:23:00,32830,32840,32810,32815,46
06/06/2008,09:24:00,32815,32825,32815,32820,22
06/06/2008,09:25:00,32820,32850,32820,32840,66
06/06/2008,09:26:00,32835,32845,32825,32830,28
06/06/2008,09:27:00,32825,32830,32815,32820,45
06/06/2008,09:28:00,32820,32820,32795,32795,30
06/06/2008,09:29:00,32800,32800,32790,32790,20
06/06/2008,09:30:00,32795,32795,32780,32785,32
06/06/2008,09:31:00,32785,32785,32770,32775,56
06/06/2008,09:32:00,32775,32775,32755,32755,38
06/06/2008,09:33:00,32755,32755,32745,32745,25
06/06/2008,09:34:00,32745,32750,32740,32745,28
06/06/2008,09:35:00,32740,32760,32740,32760,37
06/06/2008,09:36:00,32755,32755,32745,32750,14
06/06/2008,09:37:00,32745,32745,32740,32740,20
06/06/2008,09:38:00,32740,32745,32735,32745,19
06/06/2008,09:39:00,32740,32740,32715,32720,53
06/06/2008,09:40:00,32715,32715,32705,32710,44
06/06/2008,09:41:00,32710,32710,32685,32685,48
06/06/2008,09:42:00,32685,32690,32670,32685,41
06/06/2008,09:43:00,32680,32690,32670,32680,49
06/06/2008,09:44:00,32685,32695,32675,32685,52
06/06/2008,09:45:00,32685,32685,32670,32670,66
06/06/2008,09:46:00,32670,32690,32665,32685,69
06/06/2008,09:47:00,32690,32705,32690,32700,41
06/06/2008,09:48:00,32695,32700,32690,32690,15
06/06/2008,09:49:00,32690,32690,32685,32690,25
06/06/2008,09:50:00,32685,32685,32665,32665,42
06/06/2008,09:51:00,32665,32665,32630,32635,61
06/06/2008,09:52:00,32635,32650,32635,32640,30
06/06/2008,09:53:00,32650,32665,32650,32665,66
06/06/2008,09:54:00,32660,32670,32645,32645,54
06/06/2008,09:55:00,32645,32655,32645,32650,15
06/06/2008,09:56:00,32655,32660,32650,32660,16
06/06/2008,09:57:00,32660,32660,32655,32660,7
06/06/2008,09:58:00,32660,32675,32655,32665,25
06/06/2008,09:59:00,32665,32665,32650,32650,11
06/06/2008,10:00:00,32650,32655,32630,32645,63
06/06/2008,10:01:00,32630,32630,32610,32620,54
06/06/2008,10:02:00,32620,32630,32620,32620,20
06/06/2008,10:03:00,32620,32625,32595,32595,54
06/06/2008,10:04:00,32600,32625,32595,32620,36
06/06/2008,10:05:00,32615,32620,32615,32615,19
06/06/2008,10:06:00,32620,32620,32595,32605,45
06/06/2008,10:07:00,32610,32610,32590,32600,41
06/06/2008,10:08:00,32600,32605,32600,32605,14
06/06/2008,10:09:00,32610,32610,32585,32595,32
06/06/2008,10:10:00,32590,32590,32560,32575,86
06/06/2008,10:11:00,32575,32595,32575,32590,29
06/06/2008,10:12:00,32590,32610,32580,32600,34
06/06/2008,10:13:00,32605,32630,32605,32630,54
06/06/2008,10:14:00,32625,32630,32605,32620,20
06/06/2008,10:15:00,32615,32615,32605,32610,14
06/06/2008,10:16:00,32615,32620,32605,32620,15
06/06/2008,10:17:00,32620,32620,32610,32610,7
06/06/2008,10:18:00,32610,32610,32605,32605,14
06/06/2008,10:19:00,32610,32615,32610,32615,10
06/06/2008,10:20:00,32620,32630,32620,32630,32
06/06/2008,10:21:00,32635,32640,32635,32640,21
06/06/2008,10:22:00,32640,32645,32640,32645,22
06/06/2008,10:23:00,32645,32650,32645,32645,30
06/06/2008,10:24:00,32645,32650,32645,32650,4
06/06/2008,10:25:00,32650,32650,32645,32650,17
06/06/2008,10:26:00,32650,32655,32650,32650,25
06/06/2008,10:27:00,32645,32645,32630,32630,26
06/06/2008,10:28:00,32635,32635,32635,32635,6
06/06/2008,10:29:00,32640,32640,32635,32635,17
06/06/2008,10:30:00,32635,32635,32625,32625,7
06/06/2008,10:31:00,32620,32620,32615,32620,5
06/06/2008,10:32:00,32625,32625,32625,32625,7
06/06/2008,10:33:00,32625,32635,32625,32630,12
06/06/2008,10:34:00,32630,32635,32620,32625,24
06/06/2008,10:35:00,32620,32620,32610,32610,15
06/06/2008,10:36:00,32610,32610,32595,32600,22
06/06/2008,10:37:00,32600,32605,32600,32605,13
06/06/2008,10:38:00,32600,32610,32600,32605,9
06/06/2008,10:39:00,32610,32610,32610,32610,2
06/06/2008,10:40:00,32605,32610,32575,32575,49
06/06/2008,10:41:00,32580,32595,32580,32590,12
06/06/2008,10:42:00,32595,32595,32590,32590,14
06/06/2008,10:43:00,32585,32585,32575,32585,18
06/06/2008,10:44:00,32590,32595,32590,32595,6
06/06/2008,10:45:00,32590,32615,32590,32615,39
06/06/2008,10:46:00,32620,32620,32610,32610,9
06/06/2008,10:47:00,32615,32620,32615,32615,5
06/06/2008,10:48:00,32615,32615,32615,32615,1
06/06/2008,10:49:00,32615,32620,32610,32610,10
06/06/2008,10:50:00,32610,32615,32610,32615,3
06/06/2008,10:51:00,32620,32620,32620,32620,1
06/06/2008,10:52:00,32620,32620,32615,32620,8
06/06/2008,10:53:00,32625,32635,32625,32630,9
06/06/2008,10:54:00,32635,32640,32630,32640,14
06/06/2008,10:55:00,32630,32630,32625,32625,2
06/06/2008,10:57:00,32630,32630,32615,32620,8
06/06/2008,10:58:00,32620,32620,32615,32620,10
06/06/2008,11:00:00,32615,32615,32605,32605,14
06/06/2008,11:01:00,32600,32600,32585,32585,36
06/06/2008,11:02:00,32585,32590,32580,32590,13
06/06/2008,11:03:00,32590,32605,32590,32605,18
06/06/2008,11:04:00,32610,32615,32600,32600,13
06/06/2008,11:05:00,32595,32595,32590,32595,7
06/06/2008,11:06:00,32595,32595,32595,32595,1
06/06/2008,11:07:00,32600,32600,32590,32590,4
06/06/2008,11:08:00,32590,32590,32580,32585,13
06/06/2008,11:09:00,32585,32590,32470,32510,251
06/06/2008,11:10:00,32510,32525,32500,32515,70
06/06/2008,11:11:00,32515,32515,32495,32500,61
06/06/2008,11:12:00,32505,32510,32505,32505,13
06/06/2008,11:13:00,32505,32510,32500,32510,7
06/06/2008,11:14:00,32510,32510,32505,32510,15
06/06/2008,11:15:00,32510,32510,32465,32480,92
06/06/2008,11:16:00,32480,32485,32475,32485,49
06/06/2008,11:17:00,32485,32490,32470,32470,14
06/06/2008,11:18:00,32470,32470,32435,32450,169
06/06/2008,11:19:00,32440,32465,32440,32455,51
06/06/2008,11:20:00,32460,32460,32455,32460,27
06/06/2008,11:21:00,32460,32460,32440,32455,40
06/06/2008,11:22:00,32450,32455,32430,32435,45
06/06/2008,11:23:00,32435,32460,32435,32455,47
06/06/2008,11:24:00,32455,32465,32455,32465,20
06/06/2008,11:25:00,32460,32465,32460,32460,39
06/06/2008,11:26:00,32465,32475,32460,32470,22
06/06/2008,11:27:00,32465,32475,32465,32465,28
06/06/2008,11:28:00,32465,32465,32450,32450,20
06/06/2008,11:29:00,32445,32450,32420,32450,83
06/06/2008,11:30:00,32450,32450,32435,32435,36
06/06/2008,11:31:00,32430,32430,32405,32410,67
06/06/2008,11:32:00,32410,32415,32405,32410,20
06/06/2008,11:33:00,32410,32415,32410,32410,18
06/06/2008,11:34:00,32410,32410,32385,32390,120
06/06/2008,11:35:00,32395,32395,32355,32365,131
06/06/2008,11:36:00,32365,32365,32350,32350,38
06/06/2008,11:37:00,32355,32360,32345,32360,22
06/06/2008,11:38:00,32360,32370,32345,32365,64
06/06/2008,11:39:00,32370,32380,32365,32380,32
06/06/2008,11:40:00,32380,32385,32375,32375,37
06/06/2008,11:41:00,32370,32395,32370,32385,33
06/06/2008,11:42:00,32385,32390,32380,32380,12
06/06/2008,11:43:00,32380,32390,32370,32385,21
06/06/2008,11:44:00,32390,32395,32380,32390,11
06/06/2008,11:45:00,32390,32395,32385,32385,12
06/06/2008,11:46:00,32385,32390,32380,32390,7
06/06/2008,11:47:00,32385,32390,32380,32390,31
06/06/2008,11:48:00,32390,32390,32370,32370,23
06/06/2008,11:49:00,32370,32375,32365,32375,42
06/06/2008,11:50:00,32375,32380,32365,32370,38
06/06/2008,11:51:00,32370,32380,32370,32380,20
06/06/2008,11:52:00,32380,32385,32380,32385,15
06/06/2008,11:53:00,32385,32390,32385,32390,7
06/06/2008,11:54:00,32385,32395,32385,32395,23
06/06/2008,11:55:00,32390,32410,32385,32405,30
06/06/2008,11:56:00,32405,32410,32400,32400,29
06/06/2008,11:57:00,32395,32405,32395,32405,17
06/06/2008,11:58:00,32400,32400,32385,32385,19
06/06/2008,11:59:00,32390,32395,32385,32395,19
06/06/2008,12:00:00,32400,32400,32335,32340,147
06/06/2008,12:01:00,32335,32340,32305,32310,118
06/06/2008,12:02:00,32315,32325,32310,32325,41
06/06/2008,12:03:00,32325,32325,32310,32310,35
06/06/2008,12:04:00,32315,32320,32290,32305,108
06/06/2008,12:05:00,32305,32310,32300,32300,17
06/06/2008,12:06:00,32305,32335,32305,32330,33
06/06/2008,12:07:00,32330,32340,32330,32330,16
06/06/2008,12:08:00,32335,32350,32335,32345,29
06/06/2008,12:09:00,32340,32345,32325,32330,21
06/06/2008,12:10:00,32330,32335,32325,32325,5
06/06/2008,12:11:00,32330,32330,32310,32315,37
06/06/2008,12:12:00,32315,32320,32310,32310,11
06/06/2008,12:13:00,32310,32315,32305,32310,16
06/06/2008,12:14:00,32310,32315,32305,32305,4
06/06/2008,12:15:00,32310,32315,32305,32310,19
06/06/2008,12:16:00,32310,32340,32310,32340,29
06/06/2008,12:17:00,32340,32340,32335,32335,12
06/06/2008,12:18:00,32330,32330,32330,32330,6
06/06/2008,12:19:00,32335,32355,32335,32355,15
06/06/2008,12:20:00,32360,32360,32350,32355,10
06/06/2008,12:21:00,32355,32365,32355,32355,5
06/06/2008,12:22:00,32355,32370,32355,32370,8
06/06/2008,12:23:00,32365,32370,32350,32350,15
06/06/2008,12:24:00,32350,32355,32350,32350,8
06/06/2008,12:25:00,32345,32345,32335,32340,12
06/06/2008,12:26:00,32340,32345,32340,32345,7
06/06/2008,12:27:00,32350,32350,32345,32350,13
06/06/2008,12:28:00,32350,32360,32350,32355,17
06/06/2008,12:29:00,32360,32360,32360,32360,2
06/06/2008,12:30:00,32365,32365,32355,32355,6
06/06/2008,12:31:00,32360,32360,32360,32360,1
06/06/2008,12:32:00,32365,32375,32365,32375,7
06/06/2008,12:33:00,32375,32380,32370,32370,14
06/06/2008,12:34:00,32370,32370,32370,32370,7
06/06/2008,12:35:00,32365,32365,32365,32365,2
06/06/2008,12:36:00,32360,32360,32360,32360,13
06/06/2008,12:37:00,32355,32355,32340,32340,54
06/06/2008,12:38:00,32345,32345,32340,32340,6
06/06/2008,12:39:00,32335,32335,32330,32335,11
06/06/2008,12:40:00,32335,32340,32330,32335,19
06/06/2008,12:41:00,32340,32350,32340,32350,20
06/06/2008,12:42:00,32345,32350,32345,32350,8
06/06/2008,12:43:00,32350,32350,32330,32330,26
06/06/2008,12:44:00,32330,32350,32330,32350,23
06/06/2008,12:45:00,32350,32365,32350,32360,12
06/06/2008,12:46:00,32365,32370,32365,32365,8
06/06/2008,12:47:00,32365,32365,32365,32365,8
06/06/2008,12:48:00,32365,32380,32365,32380,25
06/06/2008,12:49:00,32385,32390,32380,32385,11
06/06/2008,12:50:00,32385,32395,32385,32385,13
06/06/2008,12:51:00,32390,32395,32390,32395,16
06/06/2008,12:52:00,32390,32395,32390,32395,5
06/06/2008,12:53:00,32395,32395,32395,32395,3
06/06/2008,12:54:00,32395,32405,32395,32400,15
06/06/2008,12:55:00,32395,32395,32390,32390,20
06/06/2008,12:56:00,32390,32390,32385,32385,20
06/06/2008,12:57:00,32385,32395,32380,32380,26
06/06/2008,12:58:00,32385,32385,32375,32385,8
06/06/2008,12:59:00,32395,32410,32395,32410,22
06/06/2008,13:00:00,32410,32410,32390,32410,27
06/06/2008,13:01:00,32405,32405,32360,32375,31
06/06/2008,13:02:00,32380,32395,32380,32390,12
06/06/2008,13:03:00,32380,32380,32380,32380,3
06/06/2008,13:04:00,32375,32375,32370,32375,16
06/06/2008,13:05:00,32370,32370,32365,32370,6
06/06/2008,13:06:00,32370,32370,32365,32365,4
06/06/2008,13:07:00,32365,32375,32365,32375,7
06/06/2008,13:08:00,32375,32375,32375,32375,1
06/06/2008,13:09:00,32375,32375,32370,32370,7
06/06/2008,13:10:00,32375,32385,32375,32385,6
06/06/2008,13:12:00,32385,32400,32385,32390,17
06/06/2008,13:13:00,32390,32395,32390,32390,4
06/06/2008,13:14:00,32395,32400,32395,32400,4
06/06/2008,13:15:00,32405,32410,32400,32410,8
06/06/2008,13:16:00,32405,32405,32380,32380,19
06/06/2008,13:17:00,32375,32380,32375,32375,9
06/06/2008,13:18:00,32375,32375,32375,32375,3
06/06/2008,13:19:00,32380,32390,32380,32390,3
06/06/2008,13:20:00,32380,32380,32380,32380,1
06/06/2008,13:21:00,32385,32385,32385,32385,3
06/06/2008,13:22:00,32380,32380,32375,32375,8
06/06/2008,13:23:00,32375,32375,32365,32365,13
06/06/2008,13:24:00,32360,32365,32345,32345,25
06/06/2008,13:25:00,32345,32355,32340,32350,13
06/06/2008,13:26:00,32360,32360,32355,32355,3
06/06/2008,13:27:00,32350,32350,32350,32350,7
06/06/2008,13:28:00,32360,32360,32355,32360,5
06/06/2008,13:29:00,32365,32365,32360,32360,3
06/06/2008,13:30:00,32365,32365,32360,32360,3
06/06/2008,13:31:00,32360,32360,32360,32360,2
06/06/2008,13:32:00,32360,32360,32360,32360,1
06/06/2008,13:33:00,32360,32360,32360,32360,1
06/06/2008,13:34:00,32365,32365,32365,32365,1
06/06/2008,13:35:00,32365,32375,32365,32375,5
06/06/2008,13:36:00,32375,32385,32375,32385,3
06/06/2008,13:37:00,32385,32385,32360,32360,38
06/06/2008,13:38:00,32365,32370,32360,32360,10
06/06/2008,13:39:00,32370,32370,32360,32360,5
06/06/2008,13:40:00,32360,32360,32355,32355,4
06/06/2008,13:41:00,32355,32370,32355,32360,30
06/06/2008,13:42:00,32360,32360,32355,32355,6
06/06/2008,13:43:00,32365,32365,32355,32360,10
06/06/2008,13:44:00,32355,32360,32355,32360,6
06/06/2008,13:45:00,32355,32355,32355,32355,14
06/06/2008,13:46:00,32355,32355,32355,32355,1
06/06/2008,13:47:00,32350,32355,32350,32355,12
06/06/2008,13:48:00,32355,32355,32350,32355,47
06/06/2008,13:49:00,32355,32355,32355,32355,4
06/06/2008,13:50:00,32355,32360,32355,32360,10
06/06/2008,13:51:00,32360,32360,32350,32355,15
06/06/2008,13:52:00,32350,32350,32340,32340,11
06/06/2008,13:53:00,32335,32345,32335,32340,8
06/06/2008,13:54:00,32340,32340,32340,32340,2
06/06/2008,13:55:00,32340,32345,32340,32340,5
06/06/2008,13:56:00,32340,32345,32335,32345,38
06/06/2008,13:57:00,32345,32350,32345,32345,10
06/06/2008,13:58:00,32345,32350,32345,32350,4
06/06/2008,13:59:00,32345,32345,32345,32345,3
06/06/2008,14:00:00,32340,32345,32340,32345,8
06/06/2008,14:01:00,32345,32345,32340,32340,10
06/06/2008,14:02:00,32345,32345,32345,32345,11
06/06/2008,14:03:00,32350,32355,32350,32350,26
06/06/2008,14:04:00,32350,32375,32350,32375,15
06/06/2008,14:05:00,32375,32380,32375,32375,11
06/06/2008,14:06:00,32380,32380,32370,32375,14
06/06/2008,14:07:00,32380,32380,32365,32365,7
06/06/2008,14:08:00,32370,32375,32370,32375,8
06/06/2008,14:09:00,32380,32385,32380,32380,15
06/06/2008,14:10:00,32385,32390,32380,32380,15
06/06/2008,14:11:00,32375,32375,32365,32365,6
06/06/2008,14:12:00,32365,32375,32365,32375,13
06/06/2008,14:13:00,32365,32375,32365,32375,4
06/06/2008,14:14:00,32370,32375,32360,32375,13
06/06/2008,14:15:00,32375,32375,32370,32370,3
06/06/2008,14:16:00,32370,32370,32360,32370,25
06/06/2008,14:17:00,32370,32370,32370,32370,2
06/06/2008,14:18:00,32360,32365,32360,32365,9
06/06/2008,14:19:00,32370,32370,32365,32365,7
06/06/2008,14:20:00,32365,32365,32365,32365,1
06/06/2008,14:21:00,32370,32370,32355,32355,4
06/06/2008,14:22:00,32360,32365,32355,32355,19
06/06/2008,14:23:00,32355,32355,32350,32350,11
06/06/2008,14:25:00,32355,32355,32350,32350,5
06/06/2008,14:26:00,32355,32360,32350,32360,21
06/06/2008,14:27:00,32360,32365,32360,32365,5
06/06/2008,14:28:00,32370,32385,32355,32365,29
06/06/2008,14:29:00,32365,32380,32335,32335,16
06/06/2008,14:30:00,32380,32410,32225,32260,397
06/06/2008,14:31:00,32280,32300,32225,32240,132
06/06/2008,14:32:00,32235,32235,32170,32200,169
06/06/2008,14:33:00,32200,32235,32160,32170,218
06/06/2008,14:34:00,32175,32175,32075,32080,191
06/06/2008,14:35:00,32070,32105,32060,32105,222
06/06/2008,14:36:00,32105,32120,32080,32085,183
06/06/2008,14:37:00,32085,32095,32055,32070,167
06/06/2008,14:38:00,32085,32110,32080,32100,130
06/06/2008,14:39:00,32100,32125,32095,32115,130
06/06/2008,14:40:00,32110,32140,32110,32115,79
06/06/2008,14:41:00,32115,32125,32105,32115,65
06/06/2008,14:42:00,32110,32140,32110,32135,76
06/06/2008,14:43:00,32140,32170,32140,32170,83
06/06/2008,14:44:00,32165,32170,32155,32160,36
06/06/2008,14:45:00,32155,32180,32155,32165,42
06/06/2008,14:46:00,32160,32165,32140,32150,48
06/06/2008,14:47:00,32145,32145,32120,32125,24
06/06/2008,14:48:00,32130,32135,32125,32135,18
06/06/2008,14:49:00,32125,32125,32110,32110,35
06/06/2008,14:50:00,32115,32125,32105,32110,55
06/06/2008,14:51:00,32110,32125,32095,32125,71
06/06/2008,14:52:00,32125,32140,32125,32130,42
06/06/2008,14:53:00,32130,32135,32130,32135,19
06/06/2008,14:54:00,32135,32135,32125,32125,43
06/06/2008,14:55:00,32125,32140,32125,32130,47
06/06/2008,14:56:00,32130,32135,32115,32115,70
06/06/2008,14:57:00,32115,32120,32100,32120,56
06/06/2008,14:58:00,32120,32155,32120,32145,30
06/06/2008,14:59:00,32145,32155,32145,32145,16
06/06/2008,15:00:00,32140,32140,32110,32115,42
06/06/2008,15:01:00,32125,32130,32115,32115,13
06/06/2008,15:02:00,32120,32125,32100,32105,43
06/06/2008,15:03:00,32105,32105,32095,32095,18
06/06/2008,15:04:00,32095,32100,32075,32075,47
06/06/2008,15:05:00,32075,32095,32065,32090,85
06/06/2008,15:06:00,32090,32090,32060,32075,58
06/06/2008,15:07:00,32075,32085,32050,32070,81
06/06/2008,15:08:00,32070,32090,32070,32080,56
06/06/2008,15:09:00,32085,32095,32070,32075,112
06/06/2008,15:10:00,32080,32085,32075,32075,29
06/06/2008,15:11:00,32080,32090,32075,32090,16
06/06/2008,15:12:00,32090,32120,32090,32110,46
06/06/2008,15:13:00,32100,32105,32100,32100,21
06/06/2008,15:14:00,32100,32105,32070,32070,43
06/06/2008,15:15:00,32065,32080,32065,32080,20
06/06/2008,15:16:00,32080,32080,32065,32070,39
06/06/2008,15:17:00,32075,32095,32055,32055,35
06/06/2008,15:18:00,32055,32055,32020,32030,108
06/06/2008,15:19:00,32035,32045,32030,32045,25
06/06/2008,15:20:00,32035,32055,32035,32040,64
06/06/2008,15:21:00,32040,32045,32025,32030,75
06/06/2008,15:22:00,32035,32055,32025,32030,82
06/06/2008,15:23:00,32030,32055,32025,32040,64
06/06/2008,15:24:00,32035,32080,32035,32070,47
06/06/2008,15:25:00,32065,32090,32065,32090,26
06/06/2008,15:26:00,32100,32115,32095,32095,41
06/06/2008,15:27:00,32095,32110,32095,32105,10
06/06/2008,15:28:00,32095,32110,32095,32100,43
06/06/2008,15:29:00,32100,32115,32090,32100,93
06/06/2008,15:30:00,32100,32115,32100,32115,55
06/06/2008,15:31:00,32110,32115,32075,32090,74
06/06/2008,15:32:00,32080,32080,32060,32075,38
06/06/2008,15:33:00,32080,32085,32075,32085,18
06/06/2008,15:34:00,32085,32085,32065,32080,42
06/06/2008,15:35:00,32065,32080,32060,32080,46
06/06/2008,15:36:00,32085,32095,32085,32095,43
06/06/2008,15:37:00,32100,32110,32090,32100,23
06/06/2008,15:38:00,32100,32100,32080,32085,34
06/06/2008,15:39:00,32080,32100,32080,32080,25
06/06/2008,15:40:00,32080,32080,32060,32080,29
06/06/2008,15:41:00,32080,32085,32080,32085,11
06/06/2008,15:42:00,32090,32095,32065,32085,26
06/06/2008,15:43:00,32085,32110,32085,32105,19
06/06/2008,15:44:00,32105,32105,32090,32090,31
06/06/2008,15:45:00,32090,32100,32085,32100,23
06/06/2008,15:46:00,32095,32115,32095,32115,23
06/06/2008,15:47:00,32110,32115,32105,32105,23
06/06/2008,15:48:00,32105,32105,32075,32080,42
06/06/2008,15:49:00,32080,32085,32070,32070,13
06/06/2008,15:50:00,32065,32065,32035,32035,75
06/06/2008,15:51:00,32035,32060,32025,32060,77
06/06/2008,15:52:00,32055,32080,32055,32065,37
06/06/2008,15:53:00,32060,32080,32055,32080,39
06/06/2008,15:54:00,32075,32075,32065,32070,11
06/06/2008,15:55:00,32065,32070,32065,32065,5
06/06/2008,15:56:00,32060,32070,32055,32070,39
06/06/2008,15:57:00,32075,32075,32035,32040,36
06/06/2008,15:58:00,32040,32055,32035,32050,18
06/06/2008,15:59:00,32055,32065,32050,32065,19
06/06/2008,16:00:00,32065,32065,32010,32040,154
06/06/2008,16:01:00,32030,32040,31980,31980,76
06/06/2008,16:02:00,31990,32010,31980,31995,100
06/06/2008,16:03:00,31995,32015,31985,32000,69
06/06/2008,16:04:00,31995,31995,31950,31960,97
06/06/2008,16:05:00,31955,31960,31940,31950,93
06/06/2008,16:06:00,31945,31950,31935,31950,48
06/06/2008,16:07:00,31955,31960,31945,31945,58
06/06/2008,16:08:00,31950,31950,31920,31920,68
06/06/2008,16:09:00,31925,31950,31915,31945,83
06/06/2008,16:10:00,31940,31965,31940,31950,55
06/06/2008,16:11:00,31960,31960,31950,31955,60
06/06/2008,16:12:00,31955,31990,31955,31990,77
06/06/2008,16:13:00,31990,32005,31985,32000,20
06/06/2008,16:14:00,31995,32010,31990,31990,40
06/06/2008,16:15:00,31990,31990,31975,31985,32
06/06/2008,16:16:00,31980,31980,31945,31965,56
06/06/2008,16:17:00,31965,31985,31965,31980,40
06/06/2008,16:18:00,31985,31995,31980,31995,38
06/06/2008,16:19:00,32000,32010,31995,32010,22
06/06/2008,16:20:00,32010,32015,31995,32000,44
06/06/2008,16:21:00,32000,32025,32000,32025,42
06/06/2008,16:22:00,32020,32025,31995,32005,27
06/06/2008,16:23:00,31990,32005,31985,32000,34
06/06/2008,16:24:00,31995,32005,31990,32005,11
06/06/2008,16:25:00,32000,32005,31975,31980,25
06/06/2008,16:26:00,31985,31995,31975,31980,27
06/06/2008,16:27:00,31980,31980,31950,31950,44
06/06/2008,16:28:00,31955,31955,31925,31925,124
06/06/2008,16:29:00,31925,31925,31885,31900,138
06/06/2008,16:30:00,31895,31905,31875,31895,76
06/06/2008,16:31:00,31895,31900,31885,31895,45
06/06/2008,16:32:00,31895,31930,31895,31925,70
06/06/2008,16:33:00,31925,31935,31920,31930,46
06/06/2008,16:34:00,31930,31930,31910,31910,25
06/06/2008,16:35:00,31925,31935,31900,31905,65
06/06/2008,16:36:00,31905,31905,31875,31875,50
06/06/2008,16:37:00,31875,31880,31855,31855,72
06/06/2008,16:38:00,31860,31880,31860,31880,30
06/06/2008,16:39:00,31875,31890,31860,31860,43
06/06/2008,16:40:00,31860,31870,31850,31850,56
06/06/2008,16:41:00,31855,31875,31850,31870,48
06/06/2008,16:42:00,31870,31875,31820,31850,104
06/06/2008,16:43:00,31835,31845,31825,31835,48
06/06/2008,16:44:00,31840,31845,31825,31825,56
06/06/2008,16:45:00,31835,31860,31830,31860,30
06/06/2008,16:46:00,31855,31870,31845,31865,36
06/06/2008,16:47:00,31865,31870,31845,31845,65
06/06/2008,16:48:00,31830,31870,31830,31865,53
06/06/2008,16:49:00,31865,31875,31855,31875,43
06/06/2008,16:50:00,31880,31895,31875,31895,54
06/06/2008,16:51:00,31895,31900,31880,31885,49
06/06/2008,16:52:00,31890,31905,31890,31905,16
06/06/2008,16:53:00,31910,31910,31890,31890,30
06/06/2008,16:54:00,31895,31900,31875,31890,88
06/06/2008,16:55:00,31890,31890,31860,31880,59
06/06/2008,16:56:00,31880,31880,31865,31865,25
06/06/2008,16:57:00,31855,31855,31855,31855,7
06/06/2008,16:58:00,31865,31875,31855,31870,50
06/06/2008,16:59:00,31870,31875,31850,31850,37
06/06/2008,17:00:00,31850,31855,31835,31835,53
06/06/2008,17:01:00,31835,31850,31830,31845,52
06/06/2008,17:02:00,31840,31850,31835,31835,37
06/06/2008,17:03:00,31830,31845,31830,31840,33
06/06/2008,17:04:00,31835,31845,31830,31830,74
06/06/2008,17:05:00,31830,31830,31800,31800,134
06/06/2008,17:06:00,31800,31805,31755,31765,131
06/06/2008,17:07:00,31765,31765,31730,31735,128
06/06/2008,17:08:00,31740,31775,31740,31765,117
06/06/2008,17:09:00,31765,31765,31745,31755,72
06/06/2008,17:10:00,31755,31775,31755,31775,68
06/06/2008,17:11:00,31775,31780,31760,31770,88
06/06/2008,17:12:00,31770,31780,31770,31775,46
06/06/2008,17:13:00,31775,31785,31760,31765,46
06/06/2008,17:14:00,31765,31780,31765,31765,24
06/06/2008,17:15:00,31770,31790,31765,31790,20
06/06/2008,17:16:00,31790,31790,31765,31775,39
06/06/2008,17:17:00,31770,31780,31765,31765,56
06/06/2008,17:18:00,31765,31785,31760,31785,69
06/06/2008,17:19:00,31790,31800,31785,31800,64
06/06/2008,17:20:00,31800,31820,31795,31815,87
06/06/2008,17:21:00,31820,31820,31795,31810,85
06/06/2008,17:22:00,31805,31815,31800,31810,67
06/06/2008,17:23:00,31810,31815,31810,31815,52
06/06/2008,17:24:00,31815,31820,31805,31805,90
06/06/2008,17:25:00,31805,31810,31790,31800,64
06/06/2008,17:26:00,31800,31805,31795,31800,50
06/06/2008,17:27:00,31800,31805,31795,31795,47
06/06/2008,17:28:00,31795,31830,31795,31815,132
06/06/2008,17:29:00,31830,31835,31795,31810,168
06/06/2008,17:30:00,31810,31825,31790,31795,127
06/06/2008,17:31:00,31790,31800,31785,31785,87
06/06/2008,17:32:00,31790,31790,31780,31780,17
06/06/2008,17:33:00,31780,31790,31775,31780,44
06/06/2008,17:34:00,31780,31790,31780,31780,17
06/06/2008,17:35:00,31780,31790,31770,31780,53
06/06/2008,17:36:00,31785,31800,31780,31795,36
06/06/2008,17:37:00,31800,31805,31795,31800,46
06/06/2008,17:38:00,31805,31815,31800,31800,39
06/06/2008,17:39:00,31800,31805,31795,31800,44