DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/04/2008,09:00:00,32650,32655,32620,32630,76
07/04/2008,09:01:00,32625,32630,32600,32600,68
07/04/2008,09:02:00,32605,32625,32595,32600,55
07/04/2008,09:03:00,32600,32620,32600,32605,24
07/04/2008,09:04:00,32605,32605,32575,32575,37
07/04/2008,09:05:00,32590,32590,32565,32590,66
07/04/2008,09:06:00,32590,32610,32585,32595,95
07/04/2008,09:07:00,32600,32615,32590,32600,135
07/04/2008,09:08:00,32600,32600,32590,32600,60
07/04/2008,09:09:00,32600,32605,32590,32590,37
07/04/2008,09:10:00,32590,32590,32575,32580,40
07/04/2008,09:11:00,32575,32580,32540,32540,78
07/04/2008,09:12:00,32555,32555,32525,32540,129
07/04/2008,09:13:00,32535,32540,32520,32530,29
07/04/2008,09:14:00,32525,32525,32505,32510,33
07/04/2008,09:15:00,32515,32515,32505,32510,40
07/04/2008,09:16:00,32510,32515,32480,32500,112
07/04/2008,09:17:00,32505,32510,32495,32505,79
07/04/2008,09:18:00,32510,32510,32505,32510,57
07/04/2008,09:19:00,32510,32520,32505,32520,72
07/04/2008,09:20:00,32520,32525,32510,32520,73
07/04/2008,09:21:00,32520,32530,32515,32520,61
07/04/2008,09:22:00,32515,32520,32490,32505,106
07/04/2008,09:23:00,32500,32510,32500,32505,27
07/04/2008,09:24:00,32510,32525,32505,32525,47
07/04/2008,09:25:00,32525,32575,32520,32570,92
07/04/2008,09:26:00,32565,32565,32545,32545,53
07/04/2008,09:27:00,32545,32560,32540,32550,28
07/04/2008,09:28:00,32545,32565,32540,32560,32
07/04/2008,09:29:00,32555,32570,32555,32565,33
07/04/2008,09:30:00,32555,32570,32545,32555,25
07/04/2008,09:31:00,32555,32585,32555,32580,40
07/04/2008,09:32:00,32585,32590,32580,32590,26
07/04/2008,09:33:00,32585,32610,32585,32600,52
07/04/2008,09:34:00,32595,32600,32580,32585,42
07/04/2008,09:35:00,32580,32580,32570,32575,31
07/04/2008,09:36:00,32580,32580,32570,32575,22
07/04/2008,09:37:00,32575,32580,32565,32575,28
07/04/2008,09:38:00,32575,32580,32560,32570,49
07/04/2008,09:39:00,32565,32565,32555,32555,16
07/04/2008,09:40:00,32555,32560,32545,32545,34
07/04/2008,09:41:00,32545,32550,32540,32545,35
07/04/2008,09:42:00,32545,32570,32545,32570,40
07/04/2008,09:43:00,32570,32570,32560,32560,11
07/04/2008,09:44:00,32555,32565,32545,32565,33
07/04/2008,09:45:00,32565,32570,32565,32565,8
07/04/2008,09:46:00,32565,32565,32555,32560,14
07/04/2008,09:47:00,32560,32565,32555,32565,14
07/04/2008,09:48:00,32570,32595,32570,32590,30
07/04/2008,09:49:00,32585,32605,32585,32600,14
07/04/2008,09:50:00,32605,32620,32605,32620,55
07/04/2008,09:51:00,32615,32625,32605,32610,39
07/04/2008,09:52:00,32605,32620,32600,32615,34
07/04/2008,09:53:00,32615,32620,32615,32620,26
07/04/2008,09:54:00,32615,32635,32615,32625,48
07/04/2008,09:55:00,32625,32630,32605,32610,27
07/04/2008,09:56:00,32610,32610,32600,32605,74
07/04/2008,09:57:00,32600,32605,32595,32600,39
07/04/2008,09:58:00,32600,32610,32600,32610,31
07/04/2008,09:59:00,32610,32640,32610,32640,44
07/04/2008,10:00:00,32640,32685,32640,32670,219
07/04/2008,10:01:00,32665,32675,32655,32660,67
07/04/2008,10:02:00,32660,32690,32655,32680,73
07/04/2008,10:03:00,32680,32690,32670,32675,33
07/04/2008,10:04:00,32675,32685,32675,32675,28
07/04/2008,10:05:00,32680,32695,32680,32690,28
07/04/2008,10:06:00,32690,32705,32685,32705,36
07/04/2008,10:07:00,32705,32720,32695,32700,100
07/04/2008,10:08:00,32700,32710,32690,32705,72
07/04/2008,10:09:00,32700,32710,32700,32710,35
07/04/2008,10:10:00,32705,32705,32695,32695,46
07/04/2008,10:11:00,32690,32695,32680,32685,118
07/04/2008,10:12:00,32685,32690,32680,32685,61
07/04/2008,10:13:00,32685,32700,32685,32700,25
07/04/2008,10:14:00,32690,32695,32680,32690,28
07/04/2008,10:15:00,32695,32695,32690,32695,9
07/04/2008,10:16:00,32695,32695,32695,32695,7
07/04/2008,10:17:00,32695,32705,32695,32705,28
07/04/2008,10:18:00,32705,32745,32705,32740,71
07/04/2008,10:19:00,32735,32745,32730,32745,48
07/04/2008,10:20:00,32750,32770,32750,32755,74
07/04/2008,10:21:00,32750,32755,32750,32750,29
07/04/2008,10:22:00,32760,32770,32755,32760,24
07/04/2008,10:23:00,32760,32775,32755,32770,20
07/04/2008,10:24:00,32770,32775,32750,32760,16
07/04/2008,10:25:00,32755,32770,32755,32760,17
07/04/2008,10:26:00,32760,32760,32750,32750,11
07/04/2008,10:27:00,32750,32750,32745,32745,13
07/04/2008,10:28:00,32745,32745,32740,32740,7
07/04/2008,10:29:00,32740,32755,32740,32750,36
07/04/2008,10:30:00,32750,32755,32735,32740,38
07/04/2008,10:31:00,32740,32745,32730,32745,11
07/04/2008,10:32:00,32745,32750,32745,32750,10
07/04/2008,10:33:00,32750,32750,32735,32735,11
07/04/2008,10:34:00,32735,32735,32725,32725,32
07/04/2008,10:35:00,32725,32730,32720,32725,18
07/04/2008,10:36:00,32720,32735,32720,32730,21
07/04/2008,10:37:00,32730,32740,32730,32735,38
07/04/2008,10:38:00,32735,32750,32730,32750,26
07/04/2008,10:39:00,32745,32745,32745,32745,3
07/04/2008,10:40:00,32740,32740,32735,32735,14
07/04/2008,10:41:00,32740,32745,32735,32745,15
07/04/2008,10:42:00,32740,32740,32730,32730,17
07/04/2008,10:43:00,32730,32730,32720,32725,58
07/04/2008,10:44:00,32730,32740,32730,32740,13
07/04/2008,10:45:00,32740,32745,32730,32730,9
07/04/2008,10:46:00,32735,32735,32730,32735,3
07/04/2008,10:47:00,32735,32735,32735,32735,14
07/04/2008,10:48:00,32740,32750,32735,32740,11
07/04/2008,10:49:00,32745,32745,32740,32745,7
07/04/2008,10:50:00,32740,32740,32720,32735,40
07/04/2008,10:51:00,32730,32740,32720,32720,19
07/04/2008,10:52:00,32725,32725,32725,32725,5
07/04/2008,10:54:00,32730,32740,32730,32730,21
07/04/2008,10:55:00,32735,32735,32735,32735,2
07/04/2008,10:56:00,32730,32735,32725,32730,7
07/04/2008,10:57:00,32735,32740,32725,32735,16
07/04/2008,10:58:00,32735,32740,32735,32735,7
07/04/2008,10:59:00,32730,32735,32730,32730,6
07/04/2008,11:00:00,32720,32730,32705,32715,40
07/04/2008,11:01:00,32710,32715,32705,32715,15
07/04/2008,11:02:00,32720,32720,32720,32720,6
07/04/2008,11:03:00,32720,32720,32720,32720,2
07/04/2008,11:05:00,32715,32715,32700,32700,12
07/04/2008,11:06:00,32705,32705,32695,32700,19
07/04/2008,11:07:00,32700,32700,32685,32690,12
07/04/2008,11:08:00,32695,32700,32695,32700,4
07/04/2008,11:09:00,32700,32705,32695,32700,30
07/04/2008,11:10:00,32705,32710,32705,32710,5
07/04/2008,11:11:00,32710,32710,32705,32705,12
07/04/2008,11:12:00,32710,32715,32710,32715,3
07/04/2008,11:13:00,32710,32710,32710,32710,3
07/04/2008,11:14:00,32710,32710,32705,32705,13
07/04/2008,11:15:00,32705,32705,32700,32705,5
07/04/2008,11:16:00,32710,32710,32705,32705,4
07/04/2008,11:17:00,32700,32700,32700,32700,2
07/04/2008,11:18:00,32705,32710,32705,32710,4
07/04/2008,11:19:00,32710,32710,32680,32685,34
07/04/2008,11:20:00,32685,32685,32675,32675,17
07/04/2008,11:21:00,32680,32685,32680,32685,4
07/04/2008,11:22:00,32680,32685,32670,32685,16
07/04/2008,11:23:00,32680,32685,32670,32670,13
07/04/2008,11:24:00,32670,32680,32665,32680,5
07/04/2008,11:25:00,32675,32680,32660,32680,29
07/04/2008,11:26:00,32675,32675,32665,32670,26
07/04/2008,11:27:00,32670,32670,32665,32665,10
07/04/2008,11:28:00,32665,32670,32665,32665,11
07/04/2008,11:29:00,32670,32680,32670,32670,9
07/04/2008,11:30:00,32675,32675,32675,32675,1
07/04/2008,11:31:00,32675,32675,32675,32675,23
07/04/2008,11:32:00,32675,32680,32675,32680,13
07/04/2008,11:33:00,32680,32680,32680,32680,4
07/04/2008,11:34:00,32680,32685,32680,32680,6
07/04/2008,11:35:00,32680,32685,32680,32685,6
07/04/2008,11:36:00,32685,32685,32680,32680,15
07/04/2008,11:37:00,32680,32680,32675,32675,11
07/04/2008,11:38:00,32685,32690,32680,32685,23
07/04/2008,11:39:00,32685,32695,32685,32695,16
07/04/2008,11:40:00,32695,32700,32690,32700,13
07/04/2008,11:41:00,32695,32700,32685,32685,15
07/04/2008,11:42:00,32690,32690,32685,32685,6
07/04/2008,11:43:00,32680,32690,32680,32685,10
07/04/2008,11:44:00,32680,32685,32680,32680,1008
07/04/2008,11:45:00,32680,32680,32675,32680,6
07/04/2008,11:46:00,32675,32680,32675,32680,4
07/04/2008,11:47:00,32675,32675,32665,32665,30
07/04/2008,11:48:00,32670,32670,32670,32670,2
07/04/2008,11:49:00,32675,32680,32670,32675,13
07/04/2008,11:50:00,32675,32685,32675,32680,21
07/04/2008,11:51:00,32675,32675,32675,32675,3
07/04/2008,11:54:00,32685,32690,32685,32690,19
07/04/2008,11:56:00,32695,32705,32695,32705,30
07/04/2008,11:57:00,32705,32705,32705,32705,15
07/04/2008,11:58:00,32705,32710,32705,32710,6
07/04/2008,11:59:00,32710,32710,32705,32710,15
07/04/2008,12:00:00,32715,32715,32710,32710,6
07/04/2008,12:01:00,32705,32715,32700,32710,16
07/04/2008,12:02:00,32705,32705,32705,32705,1
07/04/2008,12:03:00,32705,32705,32700,32705,6
07/04/2008,12:04:00,32710,32710,32705,32710,7
07/04/2008,12:05:00,32710,32710,32705,32705,28
07/04/2008,12:06:00,32710,32710,32700,32700,20
07/04/2008,12:07:00,32695,32705,32690,32695,39
07/04/2008,12:08:00,32705,32705,32690,32690,9
07/04/2008,12:09:00,32695,32705,32695,32695,16
07/04/2008,12:10:00,32690,32695,32685,32685,52
07/04/2008,12:11:00,32690,32695,32690,32695,4
07/04/2008,12:12:00,32690,32690,32685,32690,5
07/04/2008,12:14:00,32690,32690,32685,32690,3
07/04/2008,12:15:00,32690,32690,32685,32685,4
07/04/2008,12:16:00,32685,32700,32685,32700,12
07/04/2008,12:17:00,32705,32710,32705,32710,5
07/04/2008,12:18:00,32710,32715,32700,32700,113
07/04/2008,12:19:00,32705,32720,32705,32720,7
07/04/2008,12:20:00,32720,32740,32720,32735,26
07/04/2008,12:21:00,32740,32740,32725,32735,12
07/04/2008,12:22:00,32725,32730,32725,32730,9
07/04/2008,12:23:00,32730,32730,32730,32730,2
07/04/2008,12:24:00,32730,32730,32730,32730,4
07/04/2008,12:25:00,32730,32730,32730,32730,2
07/04/2008,12:26:00,32725,32725,32720,32725,19
07/04/2008,12:28:00,32725,32725,32720,32720,4
07/04/2008,12:29:00,32715,32715,32715,32715,6
07/04/2008,12:30:00,32715,32720,32710,32710,6
07/04/2008,12:32:00,32710,32710,32705,32710,10
07/04/2008,12:33:00,32715,32715,32715,32715,3
07/04/2008,12:34:00,32715,32715,32705,32705,25
07/04/2008,12:35:00,32705,32705,32705,32705,3
07/04/2008,12:36:00,32710,32710,32700,32710,8
07/04/2008,12:37:00,32700,32700,32700,32700,4
07/04/2008,12:38:00,32700,32705,32700,32700,6
07/04/2008,12:39:00,32705,32715,32705,32705,13
07/04/2008,12:40:00,32715,32715,32715,32715,2
07/04/2008,12:41:00,32710,32715,32705,32705,11
07/04/2008,12:43:00,32715,32715,32715,32715,2
07/04/2008,12:44:00,32710,32710,32710,32710,2
07/04/2008,12:45:00,32710,32710,32705,32705,7
07/04/2008,12:46:00,32700,32700,32700,32700,2
07/04/2008,12:47:00,32695,32695,32695,32695,6
07/04/2008,12:48:00,32690,32700,32690,32700,7
07/04/2008,12:49:00,32700,32700,32700,32700,4
07/04/2008,12:50:00,32695,32695,32685,32685,9
07/04/2008,12:51:00,32685,32700,32680,32695,52
07/04/2008,12:52:00,32690,32695,32690,32690,9
07/04/2008,12:53:00,32695,32700,32690,32695,19
07/04/2008,12:54:00,32695,32695,32690,32695,4
07/04/2008,12:55:00,32695,32695,32690,32690,15
07/04/2008,12:56:00,32690,32690,32685,32685,8
07/04/2008,12:58:00,32690,32690,32685,32690,9
07/04/2008,12:59:00,32690,32690,32690,32690,2
07/04/2008,13:00:00,32690,32695,32690,32695,3
07/04/2008,13:01:00,32690,32695,32680,32680,16
07/04/2008,13:02:00,32680,32700,32680,32695,31
07/04/2008,13:03:00,32690,32700,32685,32700,14
07/04/2008,13:04:00,32690,32690,32690,32690,3
07/04/2008,13:05:00,32690,32695,32685,32685,8
07/04/2008,13:06:00,32690,32690,32685,32690,3
07/04/2008,13:07:00,32680,32685,32680,32680,7
07/04/2008,13:08:00,32680,32685,32670,32675,19
07/04/2008,13:09:00,32680,32685,32680,32685,5
07/04/2008,13:10:00,32685,32695,32685,32695,6
07/04/2008,13:11:00,32695,32695,32695,32695,2
07/04/2008,13:12:00,32695,32700,32685,32685,4
07/04/2008,13:14:00,32690,32695,32690,32695,2
07/04/2008,13:17:00,32690,32690,32690,32690,6
07/04/2008,13:18:00,32690,32690,32690,32690,1
07/04/2008,13:19:00,32690,32690,32690,32690,1
07/04/2008,13:20:00,32685,32685,32680,32685,4
07/04/2008,13:21:00,32685,32685,32685,32685,2
07/04/2008,13:22:00,32685,32685,32685,32685,3
07/04/2008,13:23:00,32685,32690,32685,32685,11
07/04/2008,13:24:00,32685,32690,32685,32690,8
07/04/2008,13:25:00,32690,32690,32690,32690,2
07/04/2008,13:26:00,32695,32695,32695,32695,3
07/04/2008,13:27:00,32695,32695,32695,32695,2
07/04/2008,13:28:00,32690,32690,32685,32685,6
07/04/2008,13:29:00,32685,32690,32680,32685,5
07/04/2008,13:30:00,32685,32685,32685,32685,1
07/04/2008,13:31:00,32685,32690,32685,32690,10
07/04/2008,13:32:00,32695,32700,32695,32700,8
07/04/2008,13:33:00,32705,32720,32705,32720,21
07/04/2008,13:34:00,32710,32710,32710,32710,1
07/04/2008,13:35:00,32715,32725,32715,32725,56
07/04/2008,13:36:00,32720,32725,32720,32725,10
07/04/2008,13:37:00,32725,32740,32725,32740,27
07/04/2008,13:38:00,32740,32740,32740,32740,8
07/04/2008,13:39:00,32740,32740,32735,32735,11
07/04/2008,13:40:00,32735,32740,32730,32730,10
07/04/2008,13:41:00,32730,32730,32730,32730,2
07/04/2008,13:43:00,32725,32725,32720,32720,16
07/04/2008,13:44:00,32715,32720,32715,32715,6
07/04/2008,13:46:00,32720,32720,32715,32715,2
07/04/2008,13:47:00,32710,32715,32705,32710,11
07/04/2008,13:48:00,32715,32715,32715,32715,6
07/04/2008,13:49:00,32715,32715,32710,32710,2
07/04/2008,13:50:00,32715,32715,32710,32710,4
07/04/2008,13:51:00,32715,32715,32715,32715,2
07/04/2008,13:52:00,32715,32715,32710,32710,4
07/04/2008,13:53:00,32715,32720,32715,32715,6
07/04/2008,13:54:00,32715,32715,32710,32710,3
07/04/2008,13:55:00,32715,32715,32715,32715,1
07/04/2008,13:56:00,32710,32720,32710,32720,8
07/04/2008,13:57:00,32735,32735,32730,32730,4
07/04/2008,13:59:00,32735,32760,32735,32750,51
07/04/2008,14:00:00,32745,32760,32745,32750,14
07/04/2008,14:01:00,32755,32760,32755,32760,5
07/04/2008,14:02:00,32755,32765,32755,32760,12
07/04/2008,14:03:00,32760,32770,32755,32765,20
07/04/2008,14:04:00,32765,32765,32755,32755,5
07/04/2008,14:05:00,32755,32755,32750,32755,12
07/04/2008,14:06:00,32755,32760,32755,32760,17
07/04/2008,14:07:00,32760,32765,32760,32760,15
07/04/2008,14:08:00,32765,32770,32760,32770,28
07/04/2008,14:09:00,32775,32795,32775,32785,87
07/04/2008,14:10:00,32785,32785,32775,32780,15
07/04/2008,14:11:00,32780,32785,32775,32780,16
07/04/2008,14:12:00,32780,32780,32770,32775,6
07/04/2008,14:13:00,32770,32770,32770,32770,4
07/04/2008,14:14:00,32765,32765,32765,32765,6
07/04/2008,14:15:00,32765,32765,32755,32755,15
07/04/2008,14:16:00,32755,32755,32750,32755,17
07/04/2008,14:17:00,32760,32760,32760,32760,2
07/04/2008,14:18:00,32755,32755,32750,32750,10
07/04/2008,14:19:00,32750,32750,32750,32750,11
07/04/2008,14:20:00,32755,32760,32750,32755,20
07/04/2008,14:21:00,32760,32760,32750,32750,2
07/04/2008,14:22:00,32750,32755,32750,32755,9
07/04/2008,14:23:00,32755,32755,32755,32755,4
07/04/2008,14:24:00,32755,32755,32755,32755,1
07/04/2008,14:25:00,32760,32775,32760,32770,28
07/04/2008,14:26:00,32770,32775,32770,32775,12
07/04/2008,14:27:00,32775,32785,32775,32780,14
07/04/2008,14:28:00,32775,32785,32770,32770,29
07/04/2008,14:29:00,32770,32770,32765,32765,13
07/04/2008,14:30:00,32760,32760,32760,32760,3
07/04/2008,14:31:00,32755,32765,32750,32765,25
07/04/2008,14:32:00,32760,32760,32755,32755,2
07/04/2008,14:33:00,32755,32760,32735,32750,16
07/04/2008,14:34:00,32745,32750,32740,32750,22
07/04/2008,14:35:00,32750,32760,32750,32760,17
07/04/2008,14:36:00,32765,32770,32760,32760,27
07/04/2008,14:37:00,32760,32760,32760,32760,4
07/04/2008,14:38:00,32760,32760,32730,32740,22
07/04/2008,14:39:00,32735,32745,32735,32740,20
07/04/2008,14:40:00,32740,32745,32735,32735,9
07/04/2008,14:41:00,32730,32745,32730,32745,13
07/04/2008,14:42:00,32745,32755,32745,32745,20
07/04/2008,14:43:00,32750,32750,32730,32745,38
07/04/2008,14:44:00,32740,32755,32740,32750,11
07/04/2008,14:45:00,32745,32745,32740,32745,9
07/04/2008,14:46:00,32740,32745,32740,32745,3
07/04/2008,14:47:00,32745,32750,32740,32745,13
07/04/2008,14:48:00,32750,32750,32745,32745,4
07/04/2008,14:49:00,32745,32745,32745,32745,1
07/04/2008,14:50:00,32740,32740,32725,32740,37
07/04/2008,14:51:00,32740,32745,32730,32730,57
07/04/2008,14:52:00,32730,32730,32710,32720,49
07/04/2008,14:53:00,32720,32720,32720,32720,7
07/04/2008,14:54:00,32715,32720,32710,32710,28
07/04/2008,14:55:00,32710,32710,32710,32710,6
07/04/2008,14:56:00,32710,32710,32695,32700,42
07/04/2008,14:57:00,32700,32700,32695,32695,16
07/04/2008,14:58:00,32700,32705,32700,32705,20
07/04/2008,14:59:00,32705,32705,32705,32705,20
07/04/2008,15:00:00,32705,32705,32700,32705,14
07/04/2008,15:01:00,32705,32710,32705,32705,7
07/04/2008,15:02:00,32705,32710,32705,32705,10
07/04/2008,15:03:00,32700,32710,32700,32705,31
07/04/2008,15:04:00,32710,32715,32710,32710,17
07/04/2008,15:05:00,32715,32720,32710,32720,11
07/04/2008,15:06:00,32720,32720,32720,32720,3
07/04/2008,15:07:00,32715,32725,32715,32725,10
07/04/2008,15:08:00,32720,32725,32720,32720,7
07/04/2008,15:09:00,32720,32720,32720,32720,3
07/04/2008,15:10:00,32715,32715,32715,32715,2
07/04/2008,15:11:00,32715,32720,32715,32720,11
07/04/2008,15:12:00,32725,32730,32725,32730,11
07/04/2008,15:13:00,32725,32725,32725,32725,6
07/04/2008,15:14:00,32730,32745,32725,32740,17
07/04/2008,15:15:00,32740,32750,32740,32745,42
07/04/2008,15:16:00,32750,32755,32750,32750,22
07/04/2008,15:17:00,32750,32755,32750,32755,5
07/04/2008,15:18:00,32760,32760,32745,32750,32
07/04/2008,15:19:00,32750,32760,32750,32760,12
07/04/2008,15:20:00,32760,32760,32750,32750,7
07/04/2008,15:21:00,32750,32765,32750,32765,16
07/04/2008,15:22:00,32755,32760,32755,32755,4
07/04/2008,15:23:00,32760,32760,32750,32750,13
07/04/2008,15:24:00,32750,32755,32750,32755,9
07/04/2008,15:25:00,32755,32755,32750,32755,15
07/04/2008,15:26:00,32755,32760,32755,32755,7
07/04/2008,15:28:00,32755,32755,32755,32755,1
07/04/2008,15:29:00,32755,32755,32750,32750,7
07/04/2008,15:30:00,32755,32770,32755,32765,29
07/04/2008,15:31:00,32765,32770,32750,32750,44
07/04/2008,15:32:00,32745,32745,32715,32720,37
07/04/2008,15:33:00,32720,32735,32715,32735,34
07/04/2008,15:34:00,32735,32735,32730,32735,21
07/04/2008,15:35:00,32735,32735,32720,32720,11
07/04/2008,15:36:00,32715,32715,32670,32675,71
07/04/2008,15:37:00,32685,32690,32670,32680,84
07/04/2008,15:38:00,32680,32700,32680,32690,25
07/04/2008,15:39:00,32685,32695,32685,32690,20
07/04/2008,15:40:00,32690,32695,32675,32685,32
07/04/2008,15:41:00,32680,32705,32680,32700,43
07/04/2008,15:42:00,32700,32705,32680,32680,27
07/04/2008,15:43:00,32680,32685,32670,32680,18
07/04/2008,15:44:00,32685,32710,32685,32705,21
07/04/2008,15:45:00,32700,32705,32700,32700,10
07/04/2008,15:46:00,32700,32705,32695,32695,17
07/04/2008,15:47:00,32695,32705,32670,32670,28
07/04/2008,15:48:00,32680,32690,32670,32685,27
07/04/2008,15:49:00,32695,32700,32695,32695,38
07/04/2008,15:50:00,32695,32695,32685,32690,33
07/04/2008,15:51:00,32690,32710,32690,32705,77
07/04/2008,15:52:00,32705,32705,32700,32700,22
07/04/2008,15:53:00,32700,32715,32700,32705,39
07/04/2008,15:54:00,32705,32715,32695,32710,16
07/04/2008,15:55:00,32710,32710,32695,32695,20
07/04/2008,15:56:00,32695,32695,32690,32695,10
07/04/2008,15:57:00,32695,32705,32695,32705,7
07/04/2008,15:58:00,32700,32700,32700,32700,4
07/04/2008,15:59:00,32705,32705,32705,32705,3
07/04/2008,16:00:00,32715,32750,32715,32735,47
07/04/2008,16:01:00,32740,32745,32740,32740,25
07/04/2008,16:02:00,32735,32735,32695,32700,30
07/04/2008,16:03:00,32695,32715,32695,32705,12
07/04/2008,16:04:00,32710,32725,32705,32725,17
07/04/2008,16:05:00,32725,32725,32690,32690,32
07/04/2008,16:06:00,32690,32695,32690,32695,7
07/04/2008,16:07:00,32695,32700,32690,32690,18
07/04/2008,16:08:00,32690,32695,32680,32695,38
07/04/2008,16:09:00,32690,32690,32685,32690,13
07/04/2008,16:10:00,32690,32695,32690,32695,7
07/04/2008,16:11:00,32700,32700,32690,32690,34
07/04/2008,16:12:00,32690,32710,32680,32710,49
07/04/2008,16:13:00,32710,32730,32710,32725,35
07/04/2008,16:14:00,32720,32725,32700,32700,18
07/04/2008,16:15:00,32700,32720,32700,32720,11
07/04/2008,16:16:00,32720,32720,32705,32705,28
07/04/2008,16:17:00,32705,32705,32680,32680,23
07/04/2008,16:18:00,32685,32690,32665,32690,42
07/04/2008,16:19:00,32685,32700,32685,32690,37
07/04/2008,16:20:00,32690,32690,32670,32680,26
07/04/2008,16:21:00,32675,32695,32675,32695,9
07/04/2008,16:22:00,32700,32700,32695,32700,16
07/04/2008,16:23:00,32700,32705,32690,32695,11
07/04/2008,16:24:00,32695,32695,32690,32695,4
07/04/2008,16:25:00,32690,32690,32675,32675,17
07/04/2008,16:26:00,32675,32675,32645,32650,108
07/04/2008,16:27:00,32650,32660,32650,32650,23
07/04/2008,16:28:00,32650,32650,32610,32620,88
07/04/2008,16:29:00,32620,32625,32585,32595,92
07/04/2008,16:30:00,32600,32605,32590,32590,67
07/04/2008,16:31:00,32600,32600,32580,32590,40
07/04/2008,16:32:00,32595,32600,32590,32590,17
07/04/2008,16:33:00,32590,32595,32580,32580,15
07/04/2008,16:34:00,32585,32605,32575,32595,70
07/04/2008,16:35:00,32595,32610,32595,32610,35
07/04/2008,16:36:00,32610,32615,32605,32615,61
07/04/2008,16:37:00,32615,32635,32615,32635,35
07/04/2008,16:38:00,32635,32640,32630,32630,21
07/04/2008,16:39:00,32625,32635,32625,32635,27
07/04/2008,16:40:00,32635,32645,32635,32645,18
07/04/2008,16:41:00,32645,32660,32645,32655,56
07/04/2008,16:42:00,32660,32670,32660,32665,25
07/04/2008,16:43:00,32660,32660,32645,32650,18
07/04/2008,16:44:00,32650,32650,32645,32650,1509
07/04/2008,16:45:00,32650,32655,32645,32650,11
07/04/2008,16:46:00,32655,32660,32655,32655,11
07/04/2008,16:47:00,32655,32665,32655,32655,12
07/04/2008,16:48:00,32660,32680,32655,32675,40
07/04/2008,16:49:00,32680,32680,32655,32660,88
07/04/2008,16:50:00,32660,32675,32655,32675,12
07/04/2008,16:51:00,32675,32675,32670,32670,2
07/04/2008,16:52:00,32670,32675,32670,32675,5
07/04/2008,16:53:00,32680,32690,32680,32680,17
07/04/2008,16:54:00,32675,32675,32660,32675,26
07/04/2008,16:55:00,32680,32685,32680,32685,9
07/04/2008,16:56:00,32690,32705,32690,32700,23
07/04/2008,16:57:00,32695,32700,32685,32685,12
07/04/2008,16:58:00,32680,32710,32675,32710,33
07/04/2008,16:59:00,32695,32715,32695,32700,47
07/04/2008,17:00:00,32700,32735,32700,32735,45
07/04/2008,17:01:00,32735,32740,32710,32715,39
07/04/2008,17:02:00,32715,32725,32710,32710,25
07/04/2008,17:03:00,32710,32710,32710,32710,4
07/04/2008,17:04:00,32710,32710,32700,32700,21
07/04/2008,17:05:00,32705,32705,32695,32695,19
07/04/2008,17:06:00,32695,32700,32695,32695,20
07/04/2008,17:07:00,32690,32700,32690,32700,8
07/04/2008,17:08:00,32685,32690,32670,32685,14
07/04/2008,17:09:00,32685,32695,32685,32690,13
07/04/2008,17:10:00,32690,32695,32690,32695,6
07/04/2008,17:11:00,32690,32695,32680,32685,9
07/04/2008,17:12:00,32685,32685,32685,32685,1
07/04/2008,17:13:00,32680,32680,32670,32670,16
07/04/2008,17:14:00,32670,32670,32665,32665,12
07/04/2008,17:15:00,32670,32670,32655,32655,19
07/04/2008,17:16:00,32660,32675,32660,32670,38
07/04/2008,17:17:00,32660,32670,32660,32660,115
07/04/2008,17:18:00,32670,32680,32665,32665,24
07/04/2008,17:19:00,32670,32685,32665,32680,30
07/04/2008,17:20:00,32685,32705,32680,32690,58
07/04/2008,17:21:00,32680,32690,32680,32680,23
07/04/2008,17:22:00,32685,32690,32680,32685,36
07/04/2008,17:23:00,32685,32685,32680,32680,65
07/04/2008,17:24:00,32680,32695,32675,32690,54
07/04/2008,17:25:00,32690,32715,32685,32705,100
07/04/2008,17:26:00,32705,32725,32700,32725,42
07/04/2008,17:27:00,32715,32720,32700,32705,39
07/04/2008,17:28:00,32700,32710,32700,32705,31
07/04/2008,17:29:00,32715,32715,32690,32695,93
07/04/2008,17:30:00,32690,32695,32685,32690,52
07/04/2008,17:31:00,32685,32690,32675,32685,50
07/04/2008,17:32:00,32685,32695,32680,32695,51
07/04/2008,17:33:00,32700,32705,32680,32680,23
07/04/2008,17:34:00,32680,32690,32680,32685,19
07/04/2008,17:35:00,32685,32690,32685,32685,17
07/04/2008,17:36:00,32685,32700,32685,32695,36
07/04/2008,17:37:00,32695,32700,32680,32680,46
07/04/2008,17:38:00,32685,32685,32675,32680,35
07/04/2008,17:39:00,32680,32710,32680,32710,49