DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65
02/04/2008,09:00:00,31810,31840,31750,31750,209
02/04/2008,09:01:00,31760,31765,31720,31720,145
02/04/2008,09:02:00,31730,31740,31710,31730,72
02/04/2008,09:03:00,31730,31730,31710,31725,84
02/04/2008,09:04:00,31730,31735,31700,31700,37
02/04/2008,09:05:00,31695,31745,31680,31735,149
02/04/2008,09:06:00,31740,31750,31715,31725,92
02/04/2008,09:07:00,31720,31735,31705,31710,104
02/04/2008,09:08:00,31710,31720,31690,31705,121
02/04/2008,09:09:00,31700,31705,31670,31700,146
02/04/2008,09:10:00,31700,31700,31655,31670,90
02/04/2008,09:11:00,31670,31685,31665,31675,54
02/04/2008,09:12:00,31670,31685,31665,31680,23
02/04/2008,09:13:00,31685,31695,31675,31695,27
02/04/2008,09:14:00,31695,31700,31695,31700,25
02/04/2008,09:15:00,31695,31695,31665,31670,22
02/04/2008,09:16:00,31670,31680,31665,31680,18
02/04/2008,09:17:00,31670,31700,31670,31690,32
02/04/2008,09:18:00,31700,31730,31700,31715,53
02/04/2008,09:19:00,31720,31735,31715,31715,55
02/04/2008,09:20:00,31720,31730,31710,31730,26
02/04/2008,09:21:00,31730,31755,31725,31745,32
02/04/2008,09:22:00,31750,31760,31740,31755,60
02/04/2008,09:23:00,31740,31750,31730,31740,44
02/04/2008,09:24:00,31735,31735,31710,31730,30
02/04/2008,09:25:00,31730,31750,31725,31740,49
02/04/2008,09:26:00,31740,31750,31725,31730,49
02/04/2008,09:27:00,31730,31735,31710,31730,37
02/04/2008,09:28:00,31735,31745,31720,31740,38
02/04/2008,09:29:00,31735,31735,31725,31735,26
02/04/2008,09:30:00,31730,31735,31715,31725,38
02/04/2008,09:31:00,31735,31750,31720,31720,101
02/04/2008,09:32:00,31720,31725,31700,31725,43
02/04/2008,09:33:00,31730,31730,31720,31725,24
02/04/2008,09:34:00,31725,31725,31700,31700,39
02/04/2008,09:35:00,31700,31710,31690,31700,44
02/04/2008,09:36:00,31700,31700,31640,31650,96
02/04/2008,09:37:00,31660,31690,31655,31685,49
02/04/2008,09:38:00,31680,31700,31680,31695,27
02/04/2008,09:39:00,31690,31690,31680,31680,8
02/04/2008,09:40:00,31685,31695,31680,31690,17
02/04/2008,09:41:00,31685,31690,31665,31680,25
02/04/2008,09:42:00,31685,31685,31660,31665,11
02/04/2008,09:43:00,31670,31670,31660,31660,10
02/04/2008,09:44:00,31670,31670,31655,31655,47
02/04/2008,09:45:00,31655,31655,31645,31645,12
02/04/2008,09:46:00,31645,31645,31625,31640,50
02/04/2008,09:47:00,31640,31650,31640,31645,19
02/04/2008,09:48:00,31645,31645,31610,31610,75
02/04/2008,09:49:00,31615,31630,31610,31625,40
02/04/2008,09:50:00,31625,31645,31625,31635,36
02/04/2008,09:51:00,31635,31640,31635,31640,10
02/04/2008,09:52:00,31640,31655,31640,31655,20
02/04/2008,09:53:00,31645,31650,31625,31630,27
02/04/2008,09:54:00,31620,31630,31605,31610,24
02/04/2008,09:55:00,31615,31615,31585,31585,62
02/04/2008,09:56:00,31585,31590,31580,31580,46
02/04/2008,09:57:00,31585,31620,31585,31610,47
02/04/2008,09:58:00,31605,31615,31600,31615,19
02/04/2008,09:59:00,31615,31620,31610,31615,27
02/04/2008,10:00:00,31610,31615,31610,31615,15
02/04/2008,10:01:00,31615,31615,31595,31605,35
02/04/2008,10:02:00,31600,31605,31585,31595,19
02/04/2008,10:03:00,31585,31595,31585,31595,17
02/04/2008,10:04:00,31595,31600,31590,31595,10
02/04/2008,10:05:00,31600,31620,31600,31615,12
02/04/2008,10:06:00,31625,31630,31600,31615,65
02/04/2008,10:07:00,31620,31645,31620,31645,86
02/04/2008,10:08:00,31645,31665,31640,31665,87
02/04/2008,10:09:00,31665,31665,31625,31630,82
02/04/2008,10:10:00,31630,31650,31630,31645,78
02/04/2008,10:11:00,31645,31675,31645,31670,57
02/04/2008,10:12:00,31675,31675,31665,31665,11
02/04/2008,10:13:00,31660,31675,31635,31635,102
02/04/2008,10:14:00,31635,31670,31635,31655,88
02/04/2008,10:15:00,31660,31660,31635,31650,60
02/04/2008,10:16:00,31650,31660,31650,31660,22
02/04/2008,10:17:00,31665,31700,31665,31690,82
02/04/2008,10:18:00,31690,31695,31675,31690,105
02/04/2008,10:19:00,31690,31695,31685,31695,18
02/04/2008,10:20:00,31695,31695,31690,31690,12
02/04/2008,10:21:00,31695,31740,31690,31735,84
02/04/2008,10:22:00,31735,31740,31730,31735,22
02/04/2008,10:23:00,31725,31730,31710,31720,34
02/04/2008,10:24:00,31715,31715,31700,31705,17
02/04/2008,10:25:00,31705,31715,31705,31705,13
02/04/2008,10:26:00,31705,31720,31705,31720,24
02/04/2008,10:27:00,31715,31715,31700,31715,9
02/04/2008,10:28:00,31715,31720,31715,31720,6
02/04/2008,10:29:00,31720,31735,31720,31735,29
02/04/2008,10:30:00,31730,31735,31730,31730,13
02/04/2008,10:31:00,31730,31735,31730,31730,11
02/04/2008,10:32:00,31730,31755,31730,31740,48
02/04/2008,10:33:00,31745,31755,31745,31750,25
02/04/2008,10:34:00,31750,31775,31750,31775,29
02/04/2008,10:35:00,31775,31780,31765,31780,20
02/04/2008,10:36:00,31775,31785,31770,31785,20
02/04/2008,10:37:00,31785,31830,31785,31810,90
02/04/2008,10:38:00,31810,31825,31805,31805,51
02/04/2008,10:39:00,31805,31810,31795,31805,34
02/04/2008,10:40:00,31800,31805,31795,31800,24
02/04/2008,10:41:00,31800,31815,31800,31805,29
02/04/2008,10:42:00,31805,31810,31795,31795,15
02/04/2008,10:43:00,31795,31800,31790,31795,48
02/04/2008,10:44:00,31790,31815,31790,31805,39
02/04/2008,10:45:00,31805,31815,31805,31815,17
02/04/2008,10:46:00,31815,31815,31790,31795,13
02/04/2008,10:47:00,31795,31795,31795,31795,7
02/04/2008,10:48:00,31795,31795,31750,31750,87
02/04/2008,10:49:00,31755,31760,31735,31750,43
02/04/2008,10:50:00,31745,31745,31730,31730,37
02/04/2008,10:51:00,31735,31735,31720,31725,50
02/04/2008,10:52:00,31725,31730,31720,31720,25
02/04/2008,10:53:00,31720,31740,31720,31740,34
02/04/2008,10:54:00,31740,31750,31735,31750,14
02/04/2008,10:55:00,31750,31760,31750,31755,22
02/04/2008,10:57:00,31755,31765,31755,31765,13
02/04/2008,10:58:00,31760,31765,31760,31765,15
02/04/2008,10:59:00,31770,31775,31765,31765,17
02/04/2008,11:00:00,31775,31775,31755,31755,19
02/04/2008,11:01:00,31755,31760,31755,31760,11
02/04/2008,11:02:00,31755,31760,31740,31740,65
02/04/2008,11:03:00,31740,31745,31740,31740,13
02/04/2008,11:04:00,31735,31760,31735,31760,29
02/04/2008,11:05:00,31755,31755,31750,31750,8
02/04/2008,11:06:00,31750,31775,31750,31775,24
02/04/2008,11:07:00,31775,31775,31775,31775,12
02/04/2008,11:08:00,31775,31790,31775,31780,25
02/04/2008,11:09:00,31770,31780,31770,31780,3
02/04/2008,11:10:00,31785,31795,31785,31795,7
02/04/2008,11:11:00,31800,31810,31800,31800,40
02/04/2008,11:12:00,31805,31810,31800,31810,16
02/04/2008,11:13:00,31810,31810,31805,31810,6
02/04/2008,11:14:00,31815,31820,31785,31785,47
02/04/2008,11:15:00,31790,31795,31785,31790,9
02/04/2008,11:16:00,31785,31790,31785,31785,9
02/04/2008,11:17:00,31785,31815,31785,31815,19
02/04/2008,11:18:00,31820,31820,31815,31815,10
02/04/2008,11:19:00,31815,31815,31805,31805,19
02/04/2008,11:20:00,31805,31805,31775,31775,55
02/04/2008,11:21:00,31770,31805,31770,31800,42
02/04/2008,11:22:00,31805,31805,31805,31805,2
02/04/2008,11:23:00,31800,31810,31800,31805,26
02/04/2008,11:24:00,31800,31800,31780,31785,40
02/04/2008,11:25:00,31775,31780,31775,31780,6
02/04/2008,11:26:00,31775,31800,31775,31785,27
02/04/2008,11:27:00,31790,31795,31790,31790,6
02/04/2008,11:28:00,31795,31795,31765,31765,28
02/04/2008,11:29:00,31770,31770,31765,31765,11
02/04/2008,11:30:00,31760,31760,31730,31740,46
02/04/2008,11:31:00,31750,31750,31710,31710,60
02/04/2008,11:32:00,31705,31720,31705,31705,26
02/04/2008,11:33:00,31705,31710,31685,31685,48
02/04/2008,11:34:00,31680,31685,31670,31675,34
02/04/2008,11:35:00,31680,31685,31675,31680,16
02/04/2008,11:36:00,31680,31685,31660,31680,45
02/04/2008,11:37:00,31680,31685,31675,31680,13
02/04/2008,11:38:00,31685,31695,31685,31695,12
02/04/2008,11:39:00,31695,31700,31680,31685,20
02/04/2008,11:40:00,31685,31710,31685,31710,27
02/04/2008,11:41:00,31710,31715,31710,31715,6
02/04/2008,11:42:00,31715,31715,31705,31710,14
02/04/2008,11:43:00,31710,31710,31700,31700,12
02/04/2008,11:44:00,31700,31700,31695,31695,14
02/04/2008,11:45:00,31700,31700,31695,31695,5
02/04/2008,11:46:00,31700,31715,31700,31715,5
02/04/2008,11:47:00,31715,31725,31710,31710,9
02/04/2008,11:48:00,31710,31710,31705,31705,5
02/04/2008,11:49:00,31710,31710,31710,31710,1
02/04/2008,11:50:00,31715,31720,31715,31720,2
02/04/2008,11:51:00,31725,31725,31720,31720,6
02/04/2008,11:52:00,31720,31725,31720,31725,15
02/04/2008,11:53:00,31725,31730,31720,31730,11
02/04/2008,11:54:00,31735,31735,31725,31725,4
02/04/2008,11:55:00,31720,31720,31710,31710,10
02/04/2008,11:56:00,31715,31725,31715,31720,11
02/04/2008,11:57:00,31725,31730,31725,31725,9
02/04/2008,11:58:00,31720,31720,31715,31715,8
02/04/2008,11:59:00,31710,31710,31705,31705,8
02/04/2008,12:00:00,31705,31710,31700,31710,10
02/04/2008,12:01:00,31710,31730,31710,31725,21
02/04/2008,12:02:00,31720,31740,31720,31740,13
02/04/2008,12:03:00,31740,31745,31735,31745,18
02/04/2008,12:04:00,31740,31785,31735,31755,81
02/04/2008,12:05:00,31750,31750,31745,31750,8
02/04/2008,12:06:00,31750,31750,31730,31735,17
02/04/2008,12:07:00,31740,31750,31740,31750,10
02/04/2008,12:08:00,31750,31750,31750,31750,1
02/04/2008,12:09:00,31750,31750,31745,31750,3
02/04/2008,12:10:00,31750,31750,31750,31750,3
02/04/2008,12:11:00,31755,31755,31750,31750,4
02/04/2008,12:12:00,31755,31755,31745,31750,19
02/04/2008,12:13:00,31755,31760,31745,31745,16
02/04/2008,12:14:00,31745,31745,31745,31745,4
02/04/2008,12:15:00,31755,31755,31750,31755,5
02/04/2008,12:17:00,31745,31745,31745,31745,2
02/04/2008,12:18:00,31745,31745,31745,31745,2
02/04/2008,12:19:00,31740,31740,31740,31740,2
02/04/2008,12:20:00,31740,31745,31740,31745,3
02/04/2008,12:21:00,31750,31770,31750,31760,13
02/04/2008,12:22:00,31760,31760,31760,31760,1
02/04/2008,12:23:00,31765,31775,31765,31770,6
02/04/2008,12:25:00,31770,31770,31755,31755,7
02/04/2008,12:26:00,31755,31760,31755,31760,12
02/04/2008,12:27:00,31760,31765,31755,31765,7
02/04/2008,12:28:00,31770,31775,31770,31775,5
02/04/2008,12:29:00,31775,31780,31770,31775,8
02/04/2008,12:30:00,31770,31770,31770,31770,2
02/04/2008,12:31:00,31765,31770,31765,31770,3
02/04/2008,12:32:00,31770,31770,31765,31770,5
02/04/2008,12:33:00,31765,31765,31745,31745,13
02/04/2008,12:34:00,31745,31750,31740,31745,11
02/04/2008,12:35:00,31745,31745,31745,31745,3
02/04/2008,12:36:00,31750,31755,31750,31755,5
02/04/2008,12:37:00,31760,31770,31760,31760,1006
02/04/2008,12:38:00,31755,31755,31755,31755,1
02/04/2008,12:39:00,31755,31765,31755,31765,3
02/04/2008,12:40:00,31765,31765,31760,31760,4
02/04/2008,12:41:00,31760,31760,31760,31760,1
02/04/2008,12:42:00,31755,31755,31755,31755,3
02/04/2008,12:43:00,31760,31760,31760,31760,1
02/04/2008,12:45:00,31760,31770,31760,31770,6
02/04/2008,12:46:00,31765,31765,31765,31765,1
02/04/2008,12:47:00,31770,31770,31770,31770,4
02/04/2008,12:48:00,31775,31790,31775,31785,14
02/04/2008,12:49:00,31785,31800,31785,31800,15
02/04/2008,12:50:00,31805,31810,31800,31800,15
02/04/2008,12:51:00,31790,31790,31790,31790,1
02/04/2008,12:52:00,31790,31790,31790,31790,3
02/04/2008,12:53:00,31790,31790,31780,31780,3
02/04/2008,12:54:00,31770,31780,31770,31775,7
02/04/2008,12:55:00,31770,31770,31760,31760,19
02/04/2008,12:56:00,31765,31765,31765,31765,1
02/04/2008,12:57:00,31765,31765,31765,31765,1
02/04/2008,12:58:00,31770,31770,31770,31770,3
02/04/2008,12:59:00,31775,31790,31775,31790,13
02/04/2008,13:00:00,31785,31785,31760,31765,17
02/04/2008,13:01:00,31765,31765,31765,31765,2
02/04/2008,13:02:00,31760,31770,31755,31770,4
02/04/2008,13:03:00,31760,31765,31760,31760,8
02/04/2008,13:04:00,31765,31775,31765,31775,4
02/04/2008,13:05:00,31775,31775,31765,31765,2
02/04/2008,13:06:00,31760,31760,31755,31755,5
02/04/2008,13:07:00,31755,31755,31755,31755,3
02/04/2008,13:08:00,31755,31775,31755,31775,5
02/04/2008,13:09:00,31775,31795,31770,31790,28
02/04/2008,13:10:00,31795,31795,31785,31790,7
02/04/2008,13:11:00,31790,31790,31780,31790,8
02/04/2008,13:12:00,31790,31800,31790,31800,8
02/04/2008,13:13:00,31790,31805,31790,31805,16
02/04/2008,13:14:00,31795,31805,31795,31805,3
02/04/2008,13:15:00,31805,31815,31800,31800,20
02/04/2008,13:16:00,31805,31805,31780,31780,26
02/04/2008,13:17:00,31785,31790,31785,31785,5
02/04/2008,13:18:00,31780,31790,31780,31785,11
02/04/2008,13:19:00,31780,31780,31765,31770,26
02/04/2008,13:20:00,31770,31780,31765,31780,17
02/04/2008,13:21:00,31775,31775,31775,31775,4
02/04/2008,13:22:00,31775,31775,31775,31775,1
02/04/2008,13:23:00,31770,31770,31760,31760,7
02/04/2008,13:24:00,31760,31765,31755,31765,11
02/04/2008,13:25:00,31770,31770,31765,31770,7
02/04/2008,13:26:00,31770,31770,31770,31770,1
02/04/2008,13:28:00,31770,31770,31770,31770,1
02/04/2008,13:30:00,31770,31790,31770,31785,31
02/04/2008,13:31:00,31785,31785,31785,31785,1
02/04/2008,13:32:00,31790,31790,31790,31790,1
02/04/2008,13:33:00,31790,31790,31790,31790,2
02/04/2008,13:34:00,31790,31790,31790,31790,2
02/04/2008,13:35:00,31795,31795,31795,31795,1
02/04/2008,13:36:00,31790,31790,31790,31790,2
02/04/2008,13:37:00,31800,31815,31795,31815,8
02/04/2008,13:38:00,31820,31820,31815,31820,22
02/04/2008,13:39:00,31815,31820,31815,31820,17
02/04/2008,13:40:00,31820,31825,31820,31820,16
02/04/2008,13:41:00,31820,31825,31820,31825,13
02/04/2008,13:42:00,31825,31865,31820,31850,101
02/04/2008,13:43:00,31835,31850,31820,31850,35
02/04/2008,13:44:00,31850,31890,31850,31890,87
02/04/2008,13:45:00,31880,31910,31875,31900,57
02/04/2008,13:46:00,31900,31905,31895,31900,30
02/04/2008,13:47:00,31905,31940,31905,31925,59
02/04/2008,13:48:00,31930,31940,31915,31925,73
02/04/2008,13:49:00,31930,31935,31925,31930,18
02/04/2008,13:50:00,31930,31940,31930,31935,17
02/04/2008,13:51:00,31935,31975,31930,31970,70
02/04/2008,13:52:00,31965,31965,31945,31960,29
02/04/2008,13:53:00,31960,31980,31960,31980,23
02/04/2008,13:54:00,31980,32000,31965,31965,67
02/04/2008,13:55:00,31965,31965,31935,31935,55
02/04/2008,13:56:00,31930,31940,31930,31930,43
02/04/2008,13:57:00,31940,31945,31930,31930,16
02/04/2008,13:58:00,31930,31940,31925,31930,11
02/04/2008,13:59:00,31940,31945,31940,31940,9
02/04/2008,14:00:00,31945,31965,31945,31950,24
02/04/2008,14:01:00,31960,31960,31930,31940,33
02/04/2008,14:02:00,31940,31940,31920,31930,15
02/04/2008,14:03:00,31920,31920,31920,31920,5
02/04/2008,14:04:00,31920,31920,31905,31905,20
02/04/2008,14:05:00,31905,31920,31865,31870,53
02/04/2008,14:06:00,31870,31885,31870,31885,18
02/04/2008,14:07:00,31880,31885,31870,31870,21
02/04/2008,14:08:00,31880,31880,31850,31855,26
02/04/2008,14:09:00,31860,31865,31855,31865,8
02/04/2008,14:10:00,31865,31865,31855,31865,12
02/04/2008,14:11:00,31865,31865,31860,31865,9
02/04/2008,14:12:00,31855,31865,31855,31865,21
02/04/2008,14:13:00,31865,31865,31860,31860,21
02/04/2008,14:14:00,31860,31880,31860,31880,26
02/04/2008,14:15:00,31870,31970,31870,31965,192
02/04/2008,14:16:00,31960,31980,31950,31980,59
02/04/2008,14:17:00,31980,32020,31970,31985,160
02/04/2008,14:18:00,31985,31990,31955,31980,100
02/04/2008,14:19:00,31980,32005,31970,31995,75
02/04/2008,14:20:00,31995,32020,31995,32010,64
02/04/2008,14:21:00,32015,32020,32000,32000,40
02/04/2008,14:22:00,31995,32000,31980,31985,46
02/04/2008,14:23:00,31985,32000,31980,31990,64
02/04/2008,14:24:00,31990,32005,31985,32000,44
02/04/2008,14:25:00,31995,32010,31995,32005,21
02/04/2008,14:26:00,32000,32020,32000,32010,29
02/04/2008,14:27:00,32010,32015,32005,32015,14
02/04/2008,14:28:00,32015,32015,32005,32005,11
02/04/2008,14:29:00,32000,32010,32000,32000,18
02/04/2008,14:30:00,32005,32005,31980,31990,63
02/04/2008,14:31:00,31985,31995,31965,31980,55
02/04/2008,14:32:00,31980,31985,31965,31970,20
02/04/2008,14:33:00,31975,31980,31970,31975,13
02/04/2008,14:34:00,31980,31985,31960,31970,46
02/04/2008,14:35:00,31970,31975,31965,31965,18
02/04/2008,14:36:00,31970,31970,31955,31960,34
02/04/2008,14:37:00,31960,31975,31960,31975,16
02/04/2008,14:38:00,31975,31985,31970,31975,23
02/04/2008,14:39:00,31975,31980,31970,31980,8
02/04/2008,14:40:00,31980,31990,31980,31985,30
02/04/2008,14:41:00,31980,31985,31980,31985,6
02/04/2008,14:42:00,31990,31990,31965,31975,41
02/04/2008,14:43:00,31970,31975,31940,31945,56
02/04/2008,14:44:00,31945,31955,31940,31940,65
02/04/2008,14:45:00,31945,31945,31935,31935,17
02/04/2008,14:46:00,31935,31940,31925,31930,22
02/04/2008,14:47:00,31935,31935,31925,31925,8
02/04/2008,14:48:00,31925,31940,31925,31930,14
02/04/2008,14:49:00,31935,31935,31925,31930,8
02/04/2008,14:50:00,31935,31950,31925,31950,17
02/04/2008,14:51:00,31950,31985,31945,31985,42
02/04/2008,14:52:00,31985,31985,31975,31980,12
02/04/2008,14:53:00,31980,32000,31980,31990,35
02/04/2008,14:54:00,31990,32000,31990,32000,14
02/04/2008,14:55:00,32000,32020,31990,32020,29
02/04/2008,14:56:00,32025,32055,32010,32030,119
02/04/2008,14:57:00,32025,32030,32020,32020,8
02/04/2008,14:58:00,32010,32020,32010,32020,10
02/04/2008,14:59:00,32020,32025,32020,32025,12
02/04/2008,15:00:00,32020,32025,32015,32015,13
02/04/2008,15:01:00,32020,32020,32010,32010,16
02/04/2008,15:02:00,32010,32015,31970,31975,62
02/04/2008,15:03:00,31975,31985,31965,31980,15
02/04/2008,15:04:00,31975,32010,31970,32000,21
02/04/2008,15:05:00,32000,32010,31990,31990,6
02/04/2008,15:06:00,32000,32000,31990,31995,9
02/04/2008,15:07:00,31995,32000,31990,31995,21
02/04/2008,15:08:00,32005,32005,32005,32005,2
02/04/2008,15:09:00,31990,32005,31990,32000,6
02/04/2008,15:10:00,31995,31995,31990,31990,7
02/04/2008,15:11:00,31990,32005,31985,32005,6
02/04/2008,15:12:00,32000,32000,31985,31990,26
02/04/2008,15:13:00,31995,31995,31990,31990,3
02/04/2008,15:14:00,31995,31995,31990,31995,14
02/04/2008,15:15:00,32000,32010,32000,32010,12
02/04/2008,15:16:00,32010,32015,32005,32005,12
02/04/2008,15:17:00,32000,32000,31990,31990,12
02/04/2008,15:18:00,32010,32010,32000,32000,7
02/04/2008,15:19:00,31995,32000,31990,31990,10
02/04/2008,15:20:00,31995,32010,31995,32010,14
02/04/2008,15:21:00,32010,32025,32010,32020,12
02/04/2008,15:22:00,32020,32030,32015,32030,41
02/04/2008,15:23:00,32030,32030,32025,32025,8
02/04/2008,15:24:00,32020,32020,32020,32020,3
02/04/2008,15:25:00,32020,32020,32020,32020,25
02/04/2008,15:26:00,32015,32015,32010,32015,9
02/04/2008,15:27:00,32015,32025,32015,32025,14
02/04/2008,15:28:00,32020,32025,32015,32020,37
02/04/2008,15:29:00,32025,32030,32025,32030,25
02/04/2008,15:30:00,32030,32030,32005,32005,36
02/04/2008,15:31:00,32005,32005,31985,31995,41
02/04/2008,15:32:00,31990,31995,31975,31975,29
02/04/2008,15:33:00,31980,31980,31950,31960,32
02/04/2008,15:34:00,31960,31995,31960,31980,51
02/04/2008,15:35:00,31980,31995,31970,31970,32
02/04/2008,15:36:00,31970,32015,31965,32005,40
02/04/2008,15:37:00,32005,32010,31990,32000,27
02/04/2008,15:38:00,32000,32000,31965,31975,48
02/04/2008,15:39:00,31965,31970,31940,31950,57
02/04/2008,15:40:00,31945,31970,31945,31960,13
02/04/2008,15:41:00,31955,31955,31940,31950,68
02/04/2008,15:42:00,31950,31980,31950,31960,58
02/04/2008,15:43:00,31960,31960,31935,31945,19
02/04/2008,15:44:00,31945,31995,31945,31985,50
02/04/2008,15:45:00,31980,31980,31945,31955,46
02/04/2008,15:46:00,31955,31960,31945,31960,24
02/04/2008,15:47:00,31975,31995,31955,31960,125
02/04/2008,15:48:00,31970,31980,31960,31975,32
02/04/2008,15:49:00,31975,31975,31950,31960,15
02/04/2008,15:50:00,31960,31970,31935,31940,39
02/04/2008,15:51:00,31945,31955,31935,31940,29
02/04/2008,15:52:00,31945,31955,31940,31940,26
02/04/2008,15:53:00,31940,31940,31920,31925,30
02/04/2008,15:54:00,31925,31930,31905,31905,22
02/04/2008,15:55:00,31910,31920,31880,31900,84
02/04/2008,15:56:00,31900,31930,31900,31930,64
02/04/2008,15:57:00,31925,31935,31920,31920,73
02/04/2008,15:58:00,31920,31925,31910,31920,25
02/04/2008,15:59:00,31920,31930,31910,31930,24
02/04/2008,16:00:00,31925,31930,31890,31895,93
02/04/2008,16:01:00,31890,31910,31885,31885,57
02/04/2008,16:02:00,31895,31895,31885,31885,27
02/04/2008,16:03:00,31890,31900,31880,31895,38
02/04/2008,16:04:00,31900,31945,31900,31935,102
02/04/2008,16:05:00,31935,31940,31920,31930,47
02/04/2008,16:06:00,31930,31965,31930,31965,48
02/04/2008,16:07:00,31960,31960,31940,31940,42
02/04/2008,16:08:00,31950,31975,31945,31975,24
02/04/2008,16:09:00,31980,32020,31980,31990,111
02/04/2008,16:10:00,31990,32000,31985,31995,42
02/04/2008,16:11:00,32000,32020,31985,31985,29
02/04/2008,16:12:00,31990,32000,31985,32000,53
02/04/2008,16:13:00,31990,31995,31975,31990,94
02/04/2008,16:14:00,31985,32015,31985,32010,51
02/04/2008,16:15:00,32020,32035,32010,32025,78
02/04/2008,16:16:00,32020,32020,32000,32005,24
02/04/2008,16:17:00,32010,32010,32000,32010,23
02/04/2008,16:18:00,32005,32010,32000,32000,74
02/04/2008,16:19:00,32000,32035,32000,32025,42
02/04/2008,16:20:00,32030,32095,32025,32085,162
02/04/2008,16:21:00,32090,32095,32070,32080,156
02/04/2008,16:22:00,32080,32140,32065,32135,154
02/04/2008,16:23:00,32130,32150,32125,32135,103
02/04/2008,16:24:00,32140,32150,32120,32150,121
02/04/2008,16:25:00,32150,32160,32140,32155,98
02/04/2008,16:26:00,32150,32160,32140,32160,35
02/04/2008,16:27:00,32155,32195,32155,32185,121
02/04/2008,16:28:00,32180,32195,32165,32165,60
02/04/2008,16:29:00,32165,32180,32160,32175,61
02/04/2008,16:30:00,32170,32195,32170,32180,93
02/04/2008,16:31:00,32185,32200,32180,32190,66
02/04/2008,16:32:00,32190,32195,32185,32195,37
02/04/2008,16:33:00,32195,32195,32180,32185,44
02/04/2008,16:34:00,32190,32210,32180,32185,111
02/04/2008,16:35:00,32190,32270,32185,32265,216
02/04/2008,16:36:00,32255,32265,32250,32255,114
02/04/2008,16:37:00,32255,32275,32250,32275,115
02/04/2008,16:38:00,32275,32300,32275,32280,180
02/04/2008,16:39:00,32280,32290,32275,32290,70
02/04/2008,16:40:00,32290,32310,32290,32310,147
02/04/2008,16:41:00,32305,32335,32290,32290,131
02/04/2008,16:42:00,32295,32300,32265,32265,99
02/04/2008,16:43:00,32265,32275,32260,32275,86
02/04/2008,16:44:00,32270,32270,32260,32265,69
02/04/2008,16:45:00,32265,32290,32265,32290,57
02/04/2008,16:46:00,32295,32310,32270,32275,94
02/04/2008,16:47:00,32285,32295,32280,32290,38
02/04/2008,16:48:00,32295,32310,32290,32305,109
02/04/2008,16:49:00,32300,32300,32260,32270,156
02/04/2008,16:50:00,32270,32305,32270,32295,123
02/04/2008,16:51:00,32300,32300,32280,32285,31
02/04/2008,16:52:00,32280,32320,32280,32315,61
02/04/2008,16:53:00,32310,32340,32310,32320,96
02/04/2008,16:54:00,32320,32320,32300,32305,98
02/04/2008,16:55:00,32315,32355,32310,32340,123
02/04/2008,16:56:00,32340,32370,32335,32370,105
02/04/2008,16:57:00,32365,32400,32365,32375,93
02/04/2008,16:58:00,32375,32385,32370,32370,94
02/04/2008,16:59:00,32380,32385,32365,32370,48
02/04/2008,17:00:00,32370,32380,32345,32345,100
02/04/2008,17:01:00,32345,32365,32340,32360,50
02/04/2008,17:02:00,32360,32375,32355,32355,67
02/04/2008,17:03:00,32355,32365,32345,32350,41
02/04/2008,17:04:00,32350,32350,32335,32345,25
02/04/2008,17:05:00,32345,32345,32310,32310,96
02/04/2008,17:06:00,32310,32325,32300,32305,114
02/04/2008,17:07:00,32310,32320,32290,32315,82
02/04/2008,17:08:00,32315,32320,32295,32310,40
02/04/2008,17:09:00,32310,32320,32300,32305,61
02/04/2008,17:10:00,32300,32320,32300,32320,82
02/04/2008,17:11:00,32325,32325,32305,32310,21
02/04/2008,17:12:00,32305,32315,32305,32315,13
02/04/2008,17:13:00,32315,32315,32305,32305,22
02/04/2008,17:14:00,32305,32305,32285,32285,53
02/04/2008,17:15:00,32280,32300,32275,32300,35
02/04/2008,17:16:00,32300,32300,32290,32290,7
02/04/2008,17:17:00,32295,32295,32275,32275,13
02/04/2008,17:18:00,32280,32285,32270,32270,35
02/04/2008,17:19:00,32275,32275,32245,32255,142
02/04/2008,17:20:00,32260,32275,32255,32275,63
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43