DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66
04/04/2008,09:00:00,32310,32310,32230,32235,65
04/04/2008,09:01:00,32230,32255,32225,32255,48
04/04/2008,09:02:00,32250,32265,32250,32250,56
04/04/2008,09:03:00,32255,32265,32255,32260,81
04/04/2008,09:04:00,32265,32275,32255,32260,23
04/04/2008,09:05:00,32270,32275,32265,32275,14
04/04/2008,09:06:00,32275,32345,32275,32340,103
04/04/2008,09:07:00,32345,32365,32335,32350,70
04/04/2008,09:08:00,32345,32365,32335,32365,38
04/04/2008,09:09:00,32365,32365,32350,32350,24
04/04/2008,09:10:00,32350,32350,32340,32345,51
04/04/2008,09:11:00,32345,32370,32345,32370,25
04/04/2008,09:12:00,32365,32375,32365,32370,33
04/04/2008,09:13:00,32370,32370,32360,32365,36
04/04/2008,09:14:00,32365,32370,32360,32365,26
04/04/2008,09:15:00,32370,32370,32370,32370,24
04/04/2008,09:16:00,32370,32375,32365,32370,34
04/04/2008,09:17:00,32375,32380,32370,32370,23
04/04/2008,09:18:00,32370,32370,32365,32370,13
04/04/2008,09:19:00,32365,32365,32330,32330,55
04/04/2008,09:20:00,32330,32340,32295,32305,38
04/04/2008,09:21:00,32305,32315,32300,32300,32
04/04/2008,09:22:00,32300,32300,32260,32270,63
04/04/2008,09:23:00,32270,32270,32250,32250,32
04/04/2008,09:24:00,32250,32255,32245,32250,28
04/04/2008,09:25:00,32245,32255,32245,32255,19
04/04/2008,09:26:00,32255,32270,32250,32270,25
04/04/2008,09:27:00,32270,32270,32245,32250,25
04/04/2008,09:28:00,32255,32260,32255,32255,11
04/04/2008,09:29:00,32265,32280,32265,32280,37
04/04/2008,09:30:00,32280,32280,32280,32280,3
04/04/2008,09:31:00,32290,32310,32290,32310,15
04/04/2008,09:32:00,32300,32310,32285,32285,17
04/04/2008,09:33:00,32280,32280,32245,32245,28
04/04/2008,09:34:00,32245,32260,32245,32245,25
04/04/2008,09:35:00,32250,32265,32250,32260,6
04/04/2008,09:36:00,32260,32260,32245,32245,15
04/04/2008,09:37:00,32245,32245,32240,32240,8
04/04/2008,09:38:00,32235,32235,32215,32220,31
04/04/2008,09:39:00,32215,32230,32210,32230,16
04/04/2008,09:40:00,32235,32235,32225,32225,11
04/04/2008,09:41:00,32220,32230,32220,32230,11
04/04/2008,09:42:00,32235,32250,32235,32245,17
04/04/2008,09:43:00,32245,32250,32235,32250,25
04/04/2008,09:44:00,32245,32245,32215,32215,43
04/04/2008,09:45:00,32215,32230,32215,32220,8
04/04/2008,09:46:00,32230,32240,32220,32220,11
04/04/2008,09:47:00,32210,32225,32195,32225,41
04/04/2008,09:48:00,32220,32225,32215,32225,12
04/04/2008,09:49:00,32230,32230,32220,32225,5
04/04/2008,09:50:00,32225,32235,32225,32235,5
04/04/2008,09:51:00,32240,32240,32230,32230,5
04/04/2008,09:52:00,32225,32230,32225,32225,7
04/04/2008,09:53:00,32225,32225,32225,32225,1
04/04/2008,09:54:00,32220,32230,32215,32230,29
04/04/2008,09:55:00,32230,32230,32225,32230,14
04/04/2008,09:56:00,32230,32240,32230,32240,14
04/04/2008,09:57:00,32240,32245,32235,32245,37
04/04/2008,09:58:00,32245,32260,32245,32260,43
04/04/2008,09:59:00,32260,32260,32250,32250,21
04/04/2008,10:00:00,32245,32260,32245,32255,21
04/04/2008,10:01:00,32255,32270,32255,32255,33
04/04/2008,10:02:00,32255,32255,32250,32250,12
04/04/2008,10:03:00,32250,32255,32245,32255,7
04/04/2008,10:04:00,32240,32245,32230,32235,10
04/04/2008,10:05:00,32240,32240,32235,32235,4
04/04/2008,10:06:00,32240,32240,32240,32240,3
04/04/2008,10:07:00,32250,32260,32250,32260,4
04/04/2008,10:08:00,32255,32255,32250,32250,2
04/04/2008,10:09:00,32255,32255,32250,32250,12
04/04/2008,10:10:00,32250,32255,32250,32255,7
04/04/2008,10:11:00,32250,32250,32245,32245,18
04/04/2008,10:12:00,32245,32245,32245,32245,10
04/04/2008,10:13:00,32250,32250,32250,32250,2
04/04/2008,10:14:00,32245,32260,32245,32260,6
04/04/2008,10:15:00,32265,32295,32265,32290,45
04/04/2008,10:16:00,32290,32290,32280,32285,17
04/04/2008,10:17:00,32290,32290,32285,32290,10
04/04/2008,10:18:00,32285,32300,32280,32300,9
04/04/2008,10:19:00,32300,32315,32300,32310,35
04/04/2008,10:20:00,32300,32305,32295,32300,15
04/04/2008,10:21:00,32300,32305,32300,32305,14
04/04/2008,10:22:00,32310,32335,32310,32330,43
04/04/2008,10:23:00,32335,32340,32330,32335,23
04/04/2008,10:24:00,32340,32355,32340,32345,32
04/04/2008,10:25:00,32340,32345,32335,32340,9
04/04/2008,10:26:00,32335,32335,32330,32330,15
04/04/2008,10:27:00,32330,32345,32330,32345,11
04/04/2008,10:28:00,32340,32340,32335,32335,4
04/04/2008,10:29:00,32330,32330,32315,32320,28
04/04/2008,10:30:00,32320,32320,32315,32320,11
04/04/2008,10:31:00,32315,32315,32315,32315,12
04/04/2008,10:32:00,32310,32310,32295,32295,20
04/04/2008,10:33:00,32295,32310,32295,32310,9
04/04/2008,10:34:00,32315,32320,32315,32315,5
04/04/2008,10:35:00,32310,32315,32310,32315,3
04/04/2008,10:36:00,32310,32310,32310,32310,3
04/04/2008,10:37:00,32310,32315,32310,32315,10
04/04/2008,10:38:00,32320,32335,32320,32320,23
04/04/2008,10:39:00,32330,32340,32330,32330,30
04/04/2008,10:40:00,32330,32350,32330,32345,31
04/04/2008,10:41:00,32350,32355,32335,32335,13
04/04/2008,10:42:00,32335,32350,32335,32350,12
04/04/2008,10:43:00,32350,32350,32345,32345,5
04/04/2008,10:44:00,32350,32370,32350,32370,38
04/04/2008,10:45:00,32370,32390,32370,32380,53
04/04/2008,10:46:00,32375,32390,32365,32370,33
04/04/2008,10:47:00,32365,32370,32360,32370,17
04/04/2008,10:48:00,32375,32375,32370,32370,4
04/04/2008,10:49:00,32370,32380,32370,32375,9
04/04/2008,10:50:00,32380,32380,32370,32370,6
04/04/2008,10:51:00,32375,32385,32365,32370,48
04/04/2008,10:52:00,32360,32370,32360,32365,11
04/04/2008,10:53:00,32360,32365,32360,32360,10
04/04/2008,10:54:00,32360,32375,32360,32365,16
04/04/2008,10:55:00,32380,32415,32380,32405,65
04/04/2008,10:56:00,32405,32420,32400,32400,68
04/04/2008,10:57:00,32400,32400,32400,32400,5
04/04/2008,10:58:00,32400,32400,32395,32400,13
04/04/2008,10:59:00,32405,32415,32400,32410,28
04/04/2008,11:00:00,32410,32425,32410,32410,37
04/04/2008,11:01:00,32405,32410,32405,32410,3
04/04/2008,11:02:00,32410,32420,32410,32420,24
04/04/2008,11:03:00,32415,32425,32410,32425,23
04/04/2008,11:04:00,32430,32430,32415,32415,51
04/04/2008,11:05:00,32420,32420,32405,32415,26
04/04/2008,11:06:00,32415,32415,32410,32410,6
04/04/2008,11:07:00,32410,32410,32395,32395,25
04/04/2008,11:08:00,32400,32410,32400,32410,13
04/04/2008,11:09:00,32415,32415,32390,32390,49
04/04/2008,11:10:00,32390,32390,32385,32385,9
04/04/2008,11:11:00,32385,32400,32385,32395,23
04/04/2008,11:12:00,32400,32400,32395,32395,12
04/04/2008,11:13:00,32400,32405,32400,32400,16
04/04/2008,11:14:00,32405,32405,32390,32390,27
04/04/2008,11:15:00,32390,32390,32380,32380,7
04/04/2008,11:16:00,32380,32385,32375,32380,12
04/04/2008,11:17:00,32390,32390,32385,32390,10
04/04/2008,11:18:00,32390,32390,32360,32365,21
04/04/2008,11:19:00,32360,32370,32360,32365,7
04/04/2008,11:20:00,32365,32370,32365,32365,5
04/04/2008,11:21:00,32370,32370,32370,32370,9
04/04/2008,11:22:00,32375,32385,32370,32385,10
04/04/2008,11:23:00,32385,32395,32385,32390,14
04/04/2008,11:24:00,32400,32405,32390,32400,19
04/04/2008,11:25:00,32390,32400,32390,32395,9
04/04/2008,11:26:00,32395,32395,32390,32390,6
04/04/2008,11:27:00,32380,32385,32375,32375,21
04/04/2008,11:28:00,32380,32385,32380,32380,9
04/04/2008,11:29:00,32380,32385,32380,32380,5
04/04/2008,11:30:00,32380,32380,32375,32380,3
04/04/2008,11:31:00,32385,32395,32385,32395,5
04/04/2008,11:32:00,32395,32400,32390,32390,9
04/04/2008,11:33:00,32390,32400,32390,32390,9
04/04/2008,11:34:00,32395,32395,32395,32395,1
04/04/2008,11:35:00,32400,32405,32400,32405,7
04/04/2008,11:36:00,32410,32410,32400,32400,8
04/04/2008,11:37:00,32405,32405,32405,32405,2
04/04/2008,11:39:00,32405,32420,32405,32420,1020
04/04/2008,11:40:00,32420,32425,32415,32425,68
04/04/2008,11:41:00,32425,32455,32425,32440,141
04/04/2008,11:42:00,32450,32460,32450,32455,46
04/04/2008,11:43:00,32460,32465,32455,32460,50
04/04/2008,11:44:00,32460,32460,32450,32455,24
04/04/2008,11:45:00,32455,32455,32440,32445,20
04/04/2008,11:46:00,32440,32450,32440,32450,11
04/04/2008,11:47:00,32450,32465,32450,32465,14
04/04/2008,11:48:00,32465,32475,32460,32460,26
04/04/2008,11:49:00,32465,32465,32450,32450,20
04/04/2008,11:50:00,32445,32450,32440,32450,218
04/04/2008,11:51:00,32445,32445,32440,32440,8
04/04/2008,11:52:00,32440,32440,32435,32440,16
04/04/2008,11:53:00,32435,32435,32430,32430,6
04/04/2008,11:54:00,32430,32430,32430,32430,8
04/04/2008,11:55:00,32425,32425,32425,32425,5
04/04/2008,11:56:00,32415,32420,32415,32420,17
04/04/2008,11:57:00,32420,32425,32420,32425,8
04/04/2008,11:58:00,32425,32430,32425,32425,4
04/04/2008,11:59:00,32425,32435,32425,32435,15
04/04/2008,12:00:00,32435,32440,32420,32420,14
04/04/2008,12:01:00,32420,32420,32395,32400,43
04/04/2008,12:02:00,32405,32405,32400,32400,11
04/04/2008,12:03:00,32395,32400,32385,32395,19
04/04/2008,12:04:00,32390,32405,32390,32400,14
04/04/2008,12:05:00,32395,32395,32395,32395,2
04/04/2008,12:06:00,32390,32395,32390,32395,7
04/04/2008,12:07:00,32400,32400,32395,32395,3
04/04/2008,12:08:00,32395,32395,32395,32395,3
04/04/2008,12:09:00,32395,32395,32395,32395,3
04/04/2008,12:10:00,32390,32390,32390,32390,1
04/04/2008,12:11:00,32400,32400,32390,32390,8
04/04/2008,12:12:00,32390,32390,32375,32385,31
04/04/2008,12:13:00,32385,32395,32385,32385,23
04/04/2008,12:14:00,32380,32385,32380,32385,4
04/04/2008,12:15:00,32390,32395,32390,32390,8
04/04/2008,12:16:00,32390,32395,32390,32395,12
04/04/2008,12:17:00,32395,32400,32395,32395,9
04/04/2008,12:18:00,32400,32400,32395,32395,5
04/04/2008,12:19:00,32395,32395,32395,32395,3
04/04/2008,12:20:00,32390,32390,32390,32390,4
04/04/2008,12:21:00,32395,32395,32395,32395,1
04/04/2008,12:22:00,32395,32395,32385,32385,7
04/04/2008,12:23:00,32385,32385,32385,32385,3
04/04/2008,12:24:00,32390,32390,32390,32390,1
04/04/2008,12:25:00,32385,32385,32355,32365,39
04/04/2008,12:26:00,32365,32365,32350,32360,39
04/04/2008,12:27:00,32355,32360,32345,32355,22
04/04/2008,12:28:00,32350,32355,32345,32350,17
04/04/2008,12:29:00,32350,32350,32330,32340,32
04/04/2008,12:30:00,32330,32345,32320,32320,61
04/04/2008,12:31:00,32320,32330,32320,32325,15
04/04/2008,12:32:00,32325,32330,32325,32330,16
04/04/2008,12:33:00,32335,32335,32335,32335,4
04/04/2008,12:34:00,32335,32340,32335,32340,3
04/04/2008,12:35:00,32335,32350,32335,32340,6
04/04/2008,12:36:00,32350,32355,32350,32355,2
04/04/2008,12:37:00,32350,32355,32350,32355,5
04/04/2008,12:38:00,32350,32350,32345,32345,3
04/04/2008,12:39:00,32355,32355,32335,32340,11
04/04/2008,12:41:00,32335,32340,32335,32340,3
04/04/2008,12:42:00,32340,32340,32330,32335,8
04/04/2008,12:43:00,32330,32340,32330,32340,5
04/04/2008,12:44:00,32335,32335,32330,32335,4
04/04/2008,12:46:00,32335,32335,32330,32335,5
04/04/2008,12:47:00,32335,32335,32335,32335,1
04/04/2008,12:48:00,32335,32335,32320,32330,12
04/04/2008,12:49:00,32330,32335,32325,32335,9
04/04/2008,12:50:00,32340,32360,32340,32350,28
04/04/2008,12:51:00,32350,32350,32345,32345,4
04/04/2008,12:52:00,32345,32345,32345,32345,1
04/04/2008,12:53:00,32345,32350,32340,32340,4
04/04/2008,12:55:00,32350,32370,32350,32365,25
04/04/2008,12:56:00,32365,32370,32365,32365,6
04/04/2008,12:57:00,32360,32365,32360,32365,4
04/04/2008,12:58:00,32360,32360,32360,32360,1
04/04/2008,12:59:00,32360,32360,32360,32360,4
04/04/2008,13:00:00,32355,32355,32350,32350,12
04/04/2008,13:01:00,32365,32370,32365,32365,7
04/04/2008,13:02:00,32375,32375,32375,32375,3
04/04/2008,13:03:00,32375,32385,32375,32380,12
04/04/2008,13:05:00,32385,32410,32385,32405,45
04/04/2008,13:06:00,32405,32415,32400,32400,39
04/04/2008,13:07:00,32400,32400,32400,32400,2
04/04/2008,13:08:00,32400,32415,32400,32415,16
04/04/2008,13:09:00,32415,32425,32405,32410,18
04/04/2008,13:10:00,32415,32415,32415,32415,2
04/04/2008,13:11:00,32410,32410,32410,32410,2
04/04/2008,13:12:00,32405,32405,32405,32405,5
04/04/2008,13:13:00,32405,32405,32395,32395,4
04/04/2008,13:14:00,32410,32420,32410,32420,8
04/04/2008,13:15:00,32420,32430,32420,32425,5
04/04/2008,13:16:00,32430,32430,32420,32430,5
04/04/2008,13:17:00,32420,32430,32420,32430,14
04/04/2008,13:19:00,32415,32420,32415,32420,2
04/04/2008,13:20:00,32420,32420,32420,32420,2
04/04/2008,13:21:00,32420,32425,32420,32425,2
04/04/2008,13:22:00,32420,32420,32405,32415,12
04/04/2008,13:23:00,32420,32420,32420,32420,2
04/04/2008,13:24:00,32425,32435,32425,32430,6
04/04/2008,13:25:00,32430,32435,32430,32435,2
04/04/2008,13:26:00,32435,32450,32435,32440,28
04/04/2008,13:27:00,32440,32440,32435,32435,3
04/04/2008,13:28:00,32430,32435,32430,32435,6
04/04/2008,13:30:00,32435,32455,32435,32455,28
04/04/2008,13:31:00,32450,32480,32450,32470,67
04/04/2008,13:32:00,32470,32495,32470,32480,85
04/04/2008,13:33:00,32495,32505,32485,32505,44
04/04/2008,13:34:00,32500,32505,32495,32505,23
04/04/2008,13:35:00,32495,32495,32480,32490,16
04/04/2008,13:36:00,32495,32505,32495,32495,11
04/04/2008,13:37:00,32490,32505,32490,32495,10
04/04/2008,13:38:00,32485,32485,32475,32475,10
04/04/2008,13:39:00,32475,32485,32475,32480,14
04/04/2008,13:40:00,32485,32485,32470,32470,8
04/04/2008,13:41:00,32465,32470,32460,32465,18
04/04/2008,13:42:00,32460,32475,32460,32470,22
04/04/2008,13:43:00,32470,32470,32465,32470,8
04/04/2008,13:44:00,32465,32485,32465,32485,27
04/04/2008,13:45:00,32485,32505,32485,32505,19
04/04/2008,13:46:00,32500,32515,32500,32510,26
04/04/2008,13:47:00,32515,32530,32515,32525,35
04/04/2008,13:48:00,32525,32525,32520,32525,29
04/04/2008,13:49:00,32515,32525,32515,32520,16
04/04/2008,13:50:00,32520,32540,32520,32535,18
04/04/2008,13:51:00,32530,32535,32525,32525,20
04/04/2008,13:52:00,32530,32535,32525,32525,4
04/04/2008,13:53:00,32520,32525,32515,32515,7
04/04/2008,13:54:00,32520,32525,32515,32515,20
04/04/2008,13:55:00,32520,32525,32515,32525,8
04/04/2008,13:56:00,32510,32520,32510,32515,3
04/04/2008,13:57:00,32515,32535,32510,32535,11
04/04/2008,13:58:00,32535,32550,32530,32545,16
04/04/2008,13:59:00,32545,32545,32540,32540,13
04/04/2008,14:00:00,32545,32565,32545,32565,55
04/04/2008,14:01:00,32565,32565,32550,32555,21
04/04/2008,14:02:00,32560,32565,32555,32565,44
04/04/2008,14:03:00,32570,32580,32560,32560,47
04/04/2008,14:04:00,32555,32570,32555,32570,27
04/04/2008,14:05:00,32565,32565,32550,32560,30
04/04/2008,14:06:00,32555,32555,32535,32540,38
04/04/2008,14:07:00,32540,32540,32535,32540,17
04/04/2008,14:08:00,32535,32535,32525,32530,14
04/04/2008,14:09:00,32525,32525,32525,32525,1
04/04/2008,14:10:00,32530,32535,32530,32535,16
04/04/2008,14:11:00,32540,32540,32515,32525,37
04/04/2008,14:12:00,32520,32540,32520,32540,25
04/04/2008,14:13:00,32545,32545,32520,32520,12
04/04/2008,14:14:00,32520,32535,32520,32525,6
04/04/2008,14:15:00,32525,32530,32520,32520,14
04/04/2008,14:16:00,32515,32535,32515,32535,6
04/04/2008,14:17:00,32530,32535,32530,32535,6
04/04/2008,14:18:00,32535,32555,32535,32555,21
04/04/2008,14:19:00,32560,32565,32545,32545,45
04/04/2008,14:20:00,32555,32560,32545,32550,41
04/04/2008,14:21:00,32545,32555,32545,32555,19
04/04/2008,14:22:00,32550,32565,32550,32560,38
04/04/2008,14:23:00,32560,32560,32555,32555,12
04/04/2008,14:24:00,32560,32575,32560,32560,16
04/04/2008,14:25:00,32560,32565,32560,32560,9
04/04/2008,14:26:00,32560,32560,32550,32560,15
04/04/2008,14:27:00,32560,32570,32540,32550,48
04/04/2008,14:28:00,32540,32615,32540,32595,120
04/04/2008,14:29:00,32595,32605,32580,32580,67
04/04/2008,14:30:00,32570,32570,32320,32395,485
04/04/2008,14:31:00,32395,32430,32360,32390,144
04/04/2008,14:32:00,32385,32405,32330,32330,156
04/04/2008,14:33:00,32345,32345,32290,32310,173
04/04/2008,14:34:00,32320,32355,32305,32345,100
04/04/2008,14:35:00,32350,32370,32335,32350,77
04/04/2008,14:36:00,32345,32375,32330,32355,84
04/04/2008,14:37:00,32365,32400,32365,32390,78
04/04/2008,14:38:00,32390,32400,32370,32380,63
04/04/2008,14:39:00,32380,32400,32375,32390,38
04/04/2008,14:40:00,32385,32440,32385,32440,54
04/04/2008,14:41:00,32440,32460,32430,32460,59
04/04/2008,14:42:00,32460,32465,32440,32450,57
04/04/2008,14:43:00,32450,32500,32445,32475,138
04/04/2008,14:44:00,32480,32500,32465,32470,40
04/04/2008,14:45:00,32465,32470,32455,32465,41
04/04/2008,14:46:00,32465,32500,32450,32450,113
04/04/2008,14:47:00,32455,32480,32450,32450,41
04/04/2008,14:48:00,32460,32475,32450,32460,42
04/04/2008,14:49:00,32470,32485,32465,32470,29
04/04/2008,14:50:00,32470,32475,32465,32475,14
04/04/2008,14:51:00,32480,32515,32480,32510,52
04/04/2008,14:52:00,32515,32530,32490,32495,63
04/04/2008,14:53:00,32480,32495,32465,32465,41
04/04/2008,14:54:00,32470,32495,32470,32495,38
04/04/2008,14:55:00,32500,32510,32490,32495,34
04/04/2008,14:56:00,32490,32510,32490,32500,55
04/04/2008,14:57:00,32500,32520,32490,32490,24
04/04/2008,14:58:00,32490,32510,32470,32490,81
04/04/2008,14:59:00,32490,32490,32475,32485,20
04/04/2008,15:00:00,32475,32490,32455,32470,64
04/04/2008,15:01:00,32465,32490,32465,32470,24
04/04/2008,15:02:00,32465,32475,32460,32470,13
04/04/2008,15:03:00,32475,32475,32460,32470,14
04/04/2008,15:04:00,32465,32475,32455,32455,50
04/04/2008,15:05:00,32460,32460,32440,32445,35
04/04/2008,15:06:00,32445,32445,32430,32445,31
04/04/2008,15:07:00,32435,32450,32435,32440,23
04/04/2008,15:08:00,32430,32440,32430,32440,5
04/04/2008,15:09:00,32435,32440,32410,32410,54
04/04/2008,15:10:00,32415,32425,32415,32420,20
04/04/2008,15:11:00,32420,32430,32410,32415,113
04/04/2008,15:12:00,32420,32435,32415,32435,16
04/04/2008,15:13:00,32435,32435,32425,32435,5
04/04/2008,15:14:00,32435,32450,32435,32445,13
04/04/2008,15:15:00,32440,32440,32410,32415,35
04/04/2008,15:16:00,32420,32440,32410,32420,57
04/04/2008,15:17:00,32430,32435,32400,32410,39
04/04/2008,15:18:00,32410,32415,32400,32400,23
04/04/2008,15:19:00,32410,32445,32410,32420,23
04/04/2008,15:20:00,32420,32430,32420,32425,5
04/04/2008,15:21:00,32420,32420,32400,32400,18
04/04/2008,15:22:00,32395,32405,32395,32400,10
04/04/2008,15:23:00,32395,32420,32395,32410,8
04/04/2008,15:24:00,32415,32415,32410,32415,5
04/04/2008,15:25:00,32410,32415,32400,32410,16
04/04/2008,15:26:00,32415,32440,32415,32435,31
04/04/2008,15:27:00,32425,32430,32410,32425,16
04/04/2008,15:28:00,32415,32425,32415,32415,10
04/04/2008,15:29:00,32415,32435,32415,32415,12
04/04/2008,15:30:00,32415,32425,32405,32415,18
04/04/2008,15:31:00,32415,32435,32410,32425,26
04/04/2008,15:32:00,32425,32425,32380,32385,48
04/04/2008,15:33:00,32380,32385,32355,32380,43
04/04/2008,15:34:00,32380,32385,32370,32370,20
04/04/2008,15:35:00,32375,32400,32375,32395,29
04/04/2008,15:36:00,32405,32425,32405,32415,22
04/04/2008,15:37:00,32415,32415,32380,32380,27
04/04/2008,15:38:00,32375,32380,32360,32360,27
04/04/2008,15:39:00,32370,32370,32355,32360,21
04/04/2008,15:40:00,32360,32370,32355,32365,25
04/04/2008,15:41:00,32370,32375,32360,32370,24
04/04/2008,15:42:00,32365,32390,32365,32390,25
04/04/2008,15:43:00,32390,32395,32370,32385,20
04/04/2008,15:44:00,32390,32400,32375,32400,20
04/04/2008,15:45:00,32405,32405,32395,32400,23
04/04/2008,15:46:00,32400,32410,32395,32405,18
04/04/2008,15:47:00,32410,32410,32380,32395,42
04/04/2008,15:48:00,32390,32400,32375,32390,46
04/04/2008,15:49:00,32380,32380,32340,32355,77
04/04/2008,15:50:00,32340,32340,32315,32315,55
04/04/2008,15:51:00,32315,32350,32310,32345,57
04/04/2008,15:52:00,32340,32340,32330,32330,28
04/04/2008,15:53:00,32330,32340,32315,32340,50
04/04/2008,15:54:00,32345,32375,32345,32350,55
04/04/2008,15:55:00,32350,32360,32345,32345,36
04/04/2008,15:56:00,32345,32365,32345,32360,14
04/04/2008,15:57:00,32365,32370,32355,32365,25
04/04/2008,15:58:00,32365,32370,32350,32350,21
04/04/2008,15:59:00,32350,32355,32340,32340,27
04/04/2008,16:00:00,32345,32355,32340,32340,27
04/04/2008,16:01:00,32340,32340,32305,32320,78
04/04/2008,16:02:00,32330,32350,32325,32340,58
04/04/2008,16:03:00,32325,32335,32320,32330,24
04/04/2008,16:04:00,32325,32340,32325,32330,16
04/04/2008,16:05:00,32345,32345,32310,32315,35
04/04/2008,16:06:00,32310,32310,32265,32275,133
04/04/2008,16:07:00,32265,32270,32255,32255,75
04/04/2008,16:08:00,32255,32265,32240,32245,71
04/04/2008,16:09:00,32245,32265,32235,32240,78
04/04/2008,16:10:00,32245,32255,32210,32240,118
04/04/2008,16:11:00,32250,32250,32210,32210,29
04/04/2008,16:12:00,32210,32210,32180,32200,147
04/04/2008,16:13:00,32195,32230,32195,32225,78
04/04/2008,16:14:00,32220,32225,32195,32205,35
04/04/2008,16:15:00,32205,32215,32175,32190,99
04/04/2008,16:16:00,32195,32215,32190,32195,46
04/04/2008,16:17:00,32200,32200,32170,32175,43
04/04/2008,16:18:00,32175,32185,32160,32165,39
04/04/2008,16:19:00,32175,32195,32160,32190,52
04/04/2008,16:20:00,32200,32210,32190,32205,41
04/04/2008,16:21:00,32205,32215,32195,32205,165
04/04/2008,16:22:00,32210,32230,32210,32220,35
04/04/2008,16:23:00,32225,32245,32220,32240,28
04/04/2008,16:24:00,32230,32240,32225,32230,48
04/04/2008,16:25:00,32225,32230,32220,32230,53
04/04/2008,16:26:00,32230,32230,32215,32215,38
04/04/2008,16:27:00,32210,32225,32210,32215,14
04/04/2008,16:28:00,32215,32240,32195,32240,74
04/04/2008,16:29:00,32240,32265,32240,32260,72
04/04/2008,16:30:00,32260,32265,32245,32255,69
04/04/2008,16:31:00,32255,32255,32215,32220,56
04/04/2008,16:32:00,32220,32225,32205,32210,44
04/04/2008,16:33:00,32215,32215,32195,32200,42
04/04/2008,16:34:00,32200,32215,32200,32210,26
04/04/2008,16:35:00,32205,32205,32165,32175,111
04/04/2008,16:36:00,32175,32205,32175,32190,39
04/04/2008,16:37:00,32190,32190,32125,32130,116
04/04/2008,16:38:00,32130,32170,32130,32160,89
04/04/2008,16:39:00,32165,32195,32160,32195,52
04/04/2008,16:40:00,32195,32215,32190,32215,67
04/04/2008,16:41:00,32215,32255,32215,32245,100
04/04/2008,16:42:00,32250,32250,32230,32235,17
04/04/2008,16:43:00,32240,32255,32240,32250,22
04/04/2008,16:44:00,32245,32250,32245,32245,6
04/04/2008,16:45:00,32245,32265,32245,32250,41
04/04/2008,16:46:00,32260,32265,32235,32250,86
04/04/2008,16:47:00,32250,32285,32250,32285,52
04/04/2008,16:48:00,32285,32305,32285,32290,66
04/04/2008,16:49:00,32305,32325,32300,32325,49
04/04/2008,16:50:00,32325,32335,32315,32320,47
04/04/2008,16:51:00,32320,32325,32310,32320,30
04/04/2008,16:52:00,32315,32330,32315,32330,23
04/04/2008,16:53:00,32335,32360,32335,32350,81
04/04/2008,16:54:00,32350,32385,32350,32375,52
04/04/2008,16:55:00,32375,32375,32370,32370,35
04/04/2008,16:56:00,32370,32370,32345,32345,38
04/04/2008,16:57:00,32350,32355,32340,32350,59
04/04/2008,16:58:00,32340,32345,32335,32335,21
04/04/2008,16:59:00,32335,32350,32330,32350,37
04/04/2008,17:00:00,32355,32380,32355,32370,31
04/04/2008,17:01:00,32370,32405,32370,32405,61
04/04/2008,17:02:00,32405,32425,32390,32415,117
04/04/2008,17:03:00,32415,32425,32405,32410,561
04/04/2008,17:04:00,32415,32425,32410,32410,43
04/04/2008,17:05:00,32415,32420,32395,32395,32
04/04/2008,17:06:00,32400,32405,32375,32375,21
04/04/2008,17:07:00,32375,32390,32375,32380,27
04/04/2008,17:08:00,32380,32390,32380,32390,35
04/04/2008,17:09:00,32390,32405,32390,32390,32
04/04/2008,17:10:00,32395,32400,32380,32380,35
04/04/2008,17:11:00,32390,32390,32375,32375,15
04/04/2008,17:12:00,32380,32385,32375,32385,45
04/04/2008,17:13:00,32385,32385,32380,32385,3
04/04/2008,17:14:00,32390,32400,32390,32395,15
04/04/2008,17:15:00,32400,32400,32390,32390,23
04/04/2008,17:16:00,32390,32400,32385,32400,14
04/04/2008,17:17:00,32400,32425,32400,32410,49
04/04/2008,17:18:00,32420,32425,32410,32415,11
04/04/2008,17:19:00,32410,32410,32385,32385,27
04/04/2008,17:20:00,32395,32405,32390,32395,34
04/04/2008,17:21:00,32395,32400,32390,32390,16
04/04/2008,17:22:00,32395,32400,32395,32400,4
04/04/2008,17:23:00,32400,32400,32395,32400,12
04/04/2008,17:24:00,32400,32405,32395,32405,36
04/04/2008,17:25:00,32410,32420,32400,32420,44
04/04/2008,17:26:00,32415,32420,32410,32410,24
04/04/2008,17:27:00,32410,32425,32405,32425,68
04/04/2008,17:28:00,32420,32435,32420,32430,61
04/04/2008,17:29:00,32435,32435,32390,32410,162
04/04/2008,17:30:00,32410,32425,32390,32420,70
04/04/2008,17:31:00,32420,32420,32405,32405,28
04/04/2008,17:32:00,32400,32410,32400,32400,13
04/04/2008,17:33:00,32405,32410,32400,32410,9
04/04/2008,17:34:00,32405,32425,32405,32410,33
04/04/2008,17:35:00,32415,32415,32405,32410,12
04/04/2008,17:36:00,32415,32430,32415,32420,27
04/04/2008,17:37:00,32420,32425,32410,32410,27
04/04/2008,17:38:00,32410,32425,32410,32420,40
04/04/2008,17:39:00,32420,32440,32415,32430,64