DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/04/2008,09:00:00,32520,32520,32460,32485,90
08/04/2008,09:01:00,32490,32515,32480,32480,93
08/04/2008,09:02:00,32475,32495,32475,32490,35
08/04/2008,09:03:00,32490,32490,32460,32460,65
08/04/2008,09:04:00,32470,32470,32455,32470,46
08/04/2008,09:05:00,32470,32470,32440,32450,105
08/04/2008,09:06:00,32445,32445,32415,32420,93
08/04/2008,09:07:00,32420,32430,32410,32430,55
08/04/2008,09:08:00,32425,32440,32425,32440,34
08/04/2008,09:09:00,32440,32465,32440,32465,55
08/04/2008,09:10:00,32465,32470,32445,32455,56
08/04/2008,09:11:00,32460,32460,32445,32445,40
08/04/2008,09:12:00,32440,32485,32440,32485,63
08/04/2008,09:13:00,32490,32500,32470,32475,34
08/04/2008,09:14:00,32470,32475,32465,32470,14
08/04/2008,09:15:00,32470,32470,32455,32460,36
08/04/2008,09:16:00,32460,32460,32455,32460,12
08/04/2008,09:17:00,32460,32460,32450,32460,18
08/04/2008,09:18:00,32465,32520,32465,32510,51
08/04/2008,09:19:00,32505,32515,32500,32505,54
08/04/2008,09:20:00,32510,32520,32505,32520,26
08/04/2008,09:21:00,32525,32530,32515,32525,26
08/04/2008,09:22:00,32520,32530,32515,32525,31
08/04/2008,09:23:00,32525,32545,32525,32545,32
08/04/2008,09:24:00,32545,32550,32540,32540,25
08/04/2008,09:25:00,32540,32545,32520,32520,44
08/04/2008,09:26:00,32520,32535,32520,32535,25
08/04/2008,09:27:00,32530,32530,32525,32530,9
08/04/2008,09:28:00,32530,32530,32475,32480,57
08/04/2008,09:29:00,32475,32475,32470,32475,34
08/04/2008,09:30:00,32470,32475,32470,32470,25
08/04/2008,09:31:00,32475,32475,32465,32470,17
08/04/2008,09:32:00,32475,32490,32475,32490,23
08/04/2008,09:33:00,32480,32490,32480,32485,14
08/04/2008,09:34:00,32490,32490,32470,32470,14
08/04/2008,09:35:00,32475,32475,32460,32470,17
08/04/2008,09:36:00,32460,32460,32450,32455,37
08/04/2008,09:37:00,32455,32460,32445,32455,47
08/04/2008,09:38:00,32465,32465,32435,32435,70
08/04/2008,09:39:00,32435,32445,32400,32410,121
08/04/2008,09:40:00,32410,32435,32410,32425,75
08/04/2008,09:41:00,32435,32435,32405,32420,56
08/04/2008,09:42:00,32425,32425,32405,32410,65
08/04/2008,09:43:00,32410,32415,32400,32405,51
08/04/2008,09:44:00,32405,32435,32395,32435,53
08/04/2008,09:45:00,32430,32440,32420,32440,47
08/04/2008,09:46:00,32440,32445,32400,32410,97
08/04/2008,09:47:00,32410,32410,32400,32405,17
08/04/2008,09:48:00,32405,32425,32400,32425,75
08/04/2008,09:49:00,32425,32430,32425,32430,36
08/04/2008,09:50:00,32425,32445,32420,32445,51
08/04/2008,09:51:00,32450,32450,32430,32430,25
08/04/2008,09:52:00,32425,32425,32410,32420,23
08/04/2008,09:53:00,32425,32450,32425,32450,24
08/04/2008,09:54:00,32455,32480,32455,32475,80
08/04/2008,09:55:00,32475,32475,32465,32470,26
08/04/2008,09:56:00,32465,32480,32460,32480,27
08/04/2008,09:57:00,32480,32480,32480,32480,8
08/04/2008,09:58:00,32485,32490,32475,32490,33
08/04/2008,09:59:00,32490,32500,32490,32495,25
08/04/2008,10:00:00,32495,32500,32470,32470,70
08/04/2008,10:01:00,32480,32485,32475,32480,20
08/04/2008,10:02:00,32475,32475,32455,32465,53
08/04/2008,10:03:00,32460,32475,32460,32470,23
08/04/2008,10:04:00,32470,32475,32460,32460,13
08/04/2008,10:05:00,32455,32465,32450,32450,24
08/04/2008,10:06:00,32450,32470,32440,32460,41
08/04/2008,10:07:00,32465,32465,32465,32465,6
08/04/2008,10:08:00,32470,32485,32470,32475,32
08/04/2008,10:09:00,32470,32475,32450,32450,35
08/04/2008,10:10:00,32450,32455,32440,32450,19
08/04/2008,10:11:00,32455,32460,32450,32460,14
08/04/2008,10:12:00,32460,32465,32450,32460,21
08/04/2008,10:13:00,32460,32470,32460,32470,13
08/04/2008,10:14:00,32470,32470,32460,32460,15
08/04/2008,10:15:00,32455,32465,32455,32460,14
08/04/2008,10:16:00,32455,32460,32455,32455,5
08/04/2008,10:17:00,32460,32465,32455,32460,9
08/04/2008,10:18:00,32460,32465,32455,32455,14
08/04/2008,10:19:00,32455,32460,32455,32460,3
08/04/2008,10:20:00,32455,32460,32450,32460,10
08/04/2008,10:21:00,32470,32470,32465,32465,13
08/04/2008,10:22:00,32470,32475,32470,32475,13
08/04/2008,10:23:00,32470,32470,32465,32465,9
08/04/2008,10:24:00,32470,32480,32465,32470,15
08/04/2008,10:25:00,32470,32470,32465,32470,9
08/04/2008,10:26:00,32470,32470,32470,32470,2
08/04/2008,10:27:00,32475,32475,32460,32465,13
08/04/2008,10:28:00,32465,32465,32450,32455,20
08/04/2008,10:29:00,32455,32455,32445,32445,13
08/04/2008,10:30:00,32440,32455,32430,32455,40
08/04/2008,10:31:00,32460,32465,32450,32455,23
08/04/2008,10:32:00,32460,32460,32455,32460,27
08/04/2008,10:33:00,32460,32465,32460,32460,4
08/04/2008,10:34:00,32465,32475,32465,32475,39
08/04/2008,10:35:00,32475,32505,32475,32505,105
08/04/2008,10:36:00,32505,32525,32500,32500,48
08/04/2008,10:37:00,32505,32520,32505,32520,17
08/04/2008,10:38:00,32520,32540,32520,32530,52
08/04/2008,10:39:00,32530,32535,32525,32535,20
08/04/2008,10:40:00,32540,32560,32535,32555,92
08/04/2008,10:41:00,32555,32570,32545,32545,70
08/04/2008,10:42:00,32550,32560,32540,32545,33
08/04/2008,10:43:00,32550,32550,32535,32535,58
08/04/2008,10:44:00,32535,32550,32530,32530,61
08/04/2008,10:45:00,32530,32540,32530,32535,42
08/04/2008,10:46:00,32535,32540,32530,32540,24
08/04/2008,10:47:00,32545,32550,32535,32540,81
08/04/2008,10:48:00,32540,32540,32525,32530,25
08/04/2008,10:49:00,32525,32525,32520,32520,12
08/04/2008,10:50:00,32525,32530,32500,32505,33
08/04/2008,10:51:00,32500,32510,32500,32510,3
08/04/2008,10:52:00,32515,32520,32515,32520,21
08/04/2008,10:53:00,32520,32520,32520,32520,4
08/04/2008,10:54:00,32525,32525,32515,32515,7
08/04/2008,10:55:00,32515,32530,32515,32525,11
08/04/2008,10:56:00,32525,32525,32515,32515,8
08/04/2008,10:57:00,32520,32525,32520,32525,3
08/04/2008,10:58:00,32520,32520,32505,32505,9
08/04/2008,11:00:00,32520,32520,32500,32500,22
08/04/2008,11:01:00,32505,32510,32505,32510,20
08/04/2008,11:02:00,32510,32510,32485,32485,69
08/04/2008,11:03:00,32490,32490,32470,32475,40
08/04/2008,11:04:00,32480,32480,32465,32475,56
08/04/2008,11:05:00,32470,32470,32460,32460,90
08/04/2008,11:06:00,32460,32470,32455,32470,49
08/04/2008,11:07:00,32470,32475,32465,32475,25
08/04/2008,11:08:00,32475,32475,32475,32475,3
08/04/2008,11:09:00,32475,32475,32460,32465,13
08/04/2008,11:10:00,32470,32475,32445,32450,32
08/04/2008,11:11:00,32455,32460,32450,32450,21
08/04/2008,11:12:00,32450,32460,32445,32445,22
08/04/2008,11:13:00,32445,32450,32440,32440,34
08/04/2008,11:14:00,32445,32455,32430,32455,78
08/04/2008,11:15:00,32455,32460,32455,32455,25
08/04/2008,11:16:00,32460,32470,32460,32470,14
08/04/2008,11:17:00,32475,32485,32475,32485,32
08/04/2008,11:18:00,32485,32490,32475,32485,47
08/04/2008,11:19:00,32485,32485,32480,32485,17
08/04/2008,11:20:00,32490,32490,32480,32480,6
08/04/2008,11:21:00,32485,32485,32485,32485,2
08/04/2008,11:22:00,32480,32480,32465,32470,18
08/04/2008,11:23:00,32475,32480,32470,32480,12
08/04/2008,11:24:00,32485,32485,32475,32475,3
08/04/2008,11:25:00,32480,32480,32475,32475,5
08/04/2008,11:26:00,32475,32475,32465,32470,10
08/04/2008,11:27:00,32475,32480,32475,32480,16
08/04/2008,11:28:00,32475,32475,32465,32475,12
08/04/2008,11:29:00,32470,32470,32465,32465,4
08/04/2008,11:30:00,32475,32475,32460,32460,18
08/04/2008,11:31:00,32465,32465,32455,32455,9
08/04/2008,11:32:00,32450,32460,32450,32460,18
08/04/2008,11:33:00,32465,32465,32450,32450,19
08/04/2008,11:34:00,32455,32455,32430,32445,48
08/04/2008,11:35:00,32445,32450,32445,32450,13
08/04/2008,11:36:00,32450,32455,32450,32455,3
08/04/2008,11:37:00,32460,32460,32460,32460,6
08/04/2008,11:38:00,32455,32455,32415,32425,77
08/04/2008,11:39:00,32425,32425,32415,32420,24
08/04/2008,11:40:00,32430,32430,32420,32425,29
08/04/2008,11:41:00,32420,32430,32415,32430,35
08/04/2008,11:42:00,32430,32430,32420,32420,14
08/04/2008,11:43:00,32425,32430,32420,32425,14
08/04/2008,11:44:00,32425,32430,32420,32430,23
08/04/2008,11:45:00,32430,32435,32425,32425,12
08/04/2008,11:46:00,32425,32425,32400,32405,48
08/04/2008,11:47:00,32400,32420,32400,32420,33
08/04/2008,11:48:00,32420,32420,32420,32420,7
08/04/2008,11:49:00,32415,32425,32415,32425,31
08/04/2008,11:50:00,32425,32425,32425,32425,8
08/04/2008,11:51:00,32430,32430,32405,32410,41
08/04/2008,11:52:00,32410,32420,32410,32420,21
08/04/2008,11:53:00,32425,32430,32420,32425,53
08/04/2008,11:54:00,32425,32425,32420,32420,3
08/04/2008,11:55:00,32425,32430,32425,32430,13
08/04/2008,11:56:00,32435,32435,32425,32430,8
08/04/2008,11:57:00,32430,32435,32430,32435,9
08/04/2008,11:58:00,32435,32435,32425,32435,31
08/04/2008,11:59:00,32435,32435,32435,32435,4
08/04/2008,12:00:00,32440,32455,32440,32455,26
08/04/2008,12:01:00,32455,32460,32455,32455,15
08/04/2008,12:02:00,32460,32460,32450,32450,11
08/04/2008,12:03:00,32455,32460,32445,32450,37
08/04/2008,12:04:00,32450,32455,32450,32455,2
08/04/2008,12:05:00,32455,32455,32440,32440,30
08/04/2008,12:06:00,32445,32450,32440,32450,9
08/04/2008,12:07:00,32445,32450,32445,32450,9
08/04/2008,12:08:00,32450,32455,32450,32455,5
08/04/2008,12:09:00,32450,32460,32450,32455,12
08/04/2008,12:10:00,32455,32460,32450,32450,16
08/04/2008,12:11:00,32455,32460,32455,32460,6
08/04/2008,12:12:00,32455,32460,32455,32460,7
08/04/2008,12:13:00,32460,32480,32455,32480,34
08/04/2008,12:14:00,32470,32470,32465,32465,11
08/04/2008,12:15:00,32460,32465,32445,32445,11
08/04/2008,12:16:00,32455,32455,32450,32455,9
08/04/2008,12:17:00,32450,32455,32450,32455,4
08/04/2008,12:18:00,32455,32455,32450,32450,10
08/04/2008,12:19:00,32440,32440,32440,32440,4
08/04/2008,12:20:00,32445,32445,32445,32445,2
08/04/2008,12:21:00,32445,32450,32445,32450,3
08/04/2008,12:22:00,32450,32450,32450,32450,7
08/04/2008,12:23:00,32455,32455,32440,32440,5
08/04/2008,12:25:00,32445,32450,32440,32445,5
08/04/2008,12:26:00,32450,32450,32440,32440,5
08/04/2008,12:27:00,32435,32440,32430,32440,7
08/04/2008,12:28:00,32435,32435,32430,32430,15
08/04/2008,12:29:00,32440,32450,32440,32450,3
08/04/2008,12:30:00,32455,32455,32445,32450,7
08/04/2008,12:32:00,32445,32445,32445,32445,3
08/04/2008,12:33:00,32450,32450,32445,32445,5
08/04/2008,12:34:00,32445,32445,32445,32445,1
08/04/2008,12:35:00,32445,32445,32440,32440,4
08/04/2008,12:36:00,32445,32450,32445,32450,2
08/04/2008,12:37:00,32440,32440,32440,32440,2
08/04/2008,12:38:00,32450,32450,32450,32450,4
08/04/2008,12:39:00,32450,32455,32450,32455,8
08/04/2008,12:40:00,32450,32450,32445,32445,4
08/04/2008,12:41:00,32450,32450,32450,32450,1
08/04/2008,12:42:00,32445,32445,32445,32445,1
08/04/2008,12:43:00,32450,32450,32450,32450,2
08/04/2008,12:44:00,32450,32450,32450,32450,1
08/04/2008,12:45:00,32455,32455,32455,32455,2
08/04/2008,12:46:00,32455,32460,32450,32450,10
08/04/2008,12:47:00,32450,32450,32450,32450,1
08/04/2008,12:48:00,32445,32445,32440,32440,8
08/04/2008,12:49:00,32450,32450,32440,32445,12
08/04/2008,12:50:00,32440,32440,32435,32435,7
08/04/2008,12:51:00,32435,32435,32425,32430,10
08/04/2008,12:52:00,32430,32430,32425,32425,16
08/04/2008,12:53:00,32425,32430,32425,32430,10
08/04/2008,12:54:00,32430,32430,32420,32430,10
08/04/2008,12:55:00,32430,32430,32430,32430,4
08/04/2008,12:56:00,32435,32435,32430,32430,4
08/04/2008,12:57:00,32435,32435,32435,32435,6
08/04/2008,12:58:00,32435,32455,32435,32455,12
08/04/2008,12:59:00,32460,32470,32460,32460,20
08/04/2008,13:00:00,32470,32475,32470,32470,5
08/04/2008,13:01:00,32465,32470,32465,32465,4
08/04/2008,13:02:00,32470,32470,32460,32460,8
08/04/2008,13:03:00,32465,32465,32450,32450,22
08/04/2008,13:04:00,32450,32455,32450,32450,4
08/04/2008,13:05:00,32450,32450,32450,32450,1
08/04/2008,13:06:00,32455,32455,32455,32455,5
08/04/2008,13:07:00,32460,32460,32455,32455,3
08/04/2008,13:08:00,32455,32465,32455,32465,7
08/04/2008,13:09:00,32470,32485,32465,32485,11
08/04/2008,13:10:00,32490,32510,32490,32500,44
08/04/2008,13:11:00,32500,32500,32490,32495,10
08/04/2008,13:12:00,32500,32505,32490,32495,18
08/04/2008,13:13:00,32495,32500,32495,32500,5
08/04/2008,13:14:00,32500,32500,32500,32500,2
08/04/2008,13:15:00,32495,32500,32490,32500,20
08/04/2008,13:16:00,32500,32510,32500,32505,30
08/04/2008,13:17:00,32515,32570,32515,32550,108
08/04/2008,13:18:00,32550,32560,32550,32555,35
08/04/2008,13:19:00,32560,32560,32550,32560,20
08/04/2008,13:20:00,32555,32560,32545,32545,15
08/04/2008,13:21:00,32540,32570,32540,32560,41
08/04/2008,13:22:00,32555,32560,32555,32555,5
08/04/2008,13:23:00,32555,32560,32535,32535,32
08/04/2008,13:24:00,32535,32545,32535,32545,28
08/04/2008,13:25:00,32545,32545,32545,32545,10
08/04/2008,13:26:00,32550,32550,32535,32535,9
08/04/2008,13:27:00,32535,32535,32535,32535,3
08/04/2008,13:28:00,32540,32540,32535,32535,3
08/04/2008,13:29:00,32540,32540,32535,32540,9
08/04/2008,13:30:00,32540,32540,32535,32535,20
08/04/2008,13:31:00,32535,32535,32530,32530,5
08/04/2008,13:32:00,32540,32540,32530,32530,3
08/04/2008,13:33:00,32530,32530,32525,32530,8
08/04/2008,13:34:00,32530,32535,32530,32535,14
08/04/2008,13:35:00,32530,32530,32530,32530,1
08/04/2008,13:36:00,32535,32540,32535,32540,6
08/04/2008,13:37:00,32535,32535,32525,32525,14
08/04/2008,13:38:00,32530,32530,32525,32525,4
08/04/2008,13:39:00,32530,32530,32530,32530,6
08/04/2008,13:40:00,32535,32540,32535,32540,10
08/04/2008,13:41:00,32540,32550,32540,32540,14
08/04/2008,13:42:00,32545,32560,32545,32560,11
08/04/2008,13:43:00,32560,32565,32560,32565,6
08/04/2008,13:44:00,32565,32565,32560,32560,7
08/04/2008,13:45:00,32560,32575,32560,32570,44
08/04/2008,13:46:00,32575,32590,32575,32585,29
08/04/2008,13:47:00,32580,32590,32580,32585,22
08/04/2008,13:48:00,32585,32595,32585,32590,15
08/04/2008,13:49:00,32595,32600,32590,32595,25
08/04/2008,13:50:00,32600,32600,32595,32595,12
08/04/2008,13:51:00,32590,32600,32590,32595,15
08/04/2008,13:52:00,32595,32595,32580,32595,25
08/04/2008,13:53:00,32595,32625,32595,32620,60
08/04/2008,13:54:00,32620,32620,32605,32610,24
08/04/2008,13:55:00,32615,32620,32595,32605,23
08/04/2008,13:56:00,32605,32605,32595,32595,18
08/04/2008,13:57:00,32595,32595,32595,32595,1
08/04/2008,13:58:00,32590,32610,32590,32605,40
08/04/2008,13:59:00,32610,32610,32590,32590,20
08/04/2008,14:00:00,32590,32590,32590,32590,5
08/04/2008,14:01:00,32590,32600,32590,32595,14
08/04/2008,14:02:00,32600,32600,32585,32590,14
08/04/2008,14:03:00,32590,32590,32580,32580,29
08/04/2008,14:04:00,32580,32585,32580,32580,27
08/04/2008,14:05:00,32580,32580,32580,32580,12
08/04/2008,14:06:00,32580,32585,32575,32575,43
08/04/2008,14:07:00,32575,32575,32565,32565,18
08/04/2008,14:08:00,32565,32565,32560,32560,13
08/04/2008,14:09:00,32570,32570,32565,32570,18
08/04/2008,14:10:00,32570,32570,32560,32565,9
08/04/2008,14:11:00,32565,32565,32550,32550,20
08/04/2008,14:12:00,32555,32560,32545,32555,19
08/04/2008,14:13:00,32555,32555,32540,32540,16
08/04/2008,14:14:00,32545,32555,32545,32550,12
08/04/2008,14:15:00,32555,32555,32550,32555,8
08/04/2008,14:16:00,32555,32560,32555,32555,10
08/04/2008,14:17:00,32560,32560,32560,32560,3
08/04/2008,14:18:00,32560,32560,32560,32560,2
08/04/2008,14:19:00,32560,32560,32550,32550,21
08/04/2008,14:20:00,32555,32560,32555,32555,4
08/04/2008,14:21:00,32565,32565,32545,32550,34
08/04/2008,14:22:00,32555,32555,32545,32545,8
08/04/2008,14:23:00,32550,32555,32550,32555,5
08/04/2008,14:24:00,32555,32560,32555,32555,5
08/04/2008,14:25:00,32560,32560,32555,32560,8
08/04/2008,14:26:00,32555,32555,32535,32545,44
08/04/2008,14:27:00,32545,32545,32530,32530,17
08/04/2008,14:28:00,32535,32535,32530,32530,12
08/04/2008,14:29:00,32530,32530,32530,32530,9
08/04/2008,14:30:00,32530,32530,32520,32525,15
08/04/2008,14:31:00,32530,32530,32515,32530,28
08/04/2008,14:32:00,32535,32535,32525,32535,52
08/04/2008,14:33:00,32540,32540,32530,32530,32
08/04/2008,14:34:00,32530,32550,32530,32550,23
08/04/2008,14:35:00,32555,32555,32550,32550,19
08/04/2008,14:36:00,32545,32555,32545,32555,51
08/04/2008,14:37:00,32560,32565,32560,32560,60
08/04/2008,14:38:00,32565,32575,32565,32575,30
08/04/2008,14:39:00,32570,32570,32560,32570,47
08/04/2008,14:40:00,32570,32570,32565,32570,27
08/04/2008,14:41:00,32570,32575,32560,32560,17
08/04/2008,14:42:00,32565,32565,32560,32560,18
08/04/2008,14:43:00,32565,32575,32565,32565,13
08/04/2008,14:44:00,32570,32575,32570,32575,2
08/04/2008,14:45:00,32580,32580,32575,32580,6
08/04/2008,14:46:00,32580,32580,32565,32565,21
08/04/2008,14:47:00,32565,32565,32560,32560,14
08/04/2008,14:48:00,32565,32570,32565,32565,5
08/04/2008,14:49:00,32565,32570,32565,32570,77
08/04/2008,14:50:00,32570,32570,32560,32560,8
08/04/2008,14:51:00,32565,32570,32555,32570,18
08/04/2008,14:52:00,32575,32575,32570,32570,4
08/04/2008,14:54:00,32570,32575,32570,32570,10
08/04/2008,14:55:00,32580,32580,32570,32575,8
08/04/2008,14:56:00,32580,32580,32580,32580,3
08/04/2008,14:57:00,32580,32580,32575,32575,12
08/04/2008,14:58:00,32580,32585,32575,32585,10
08/04/2008,14:59:00,32585,32585,32585,32585,1
08/04/2008,15:00:00,32580,32585,32580,32585,7
08/04/2008,15:01:00,32580,32585,32570,32570,14
08/04/2008,15:02:00,32575,32575,32560,32560,14
08/04/2008,15:03:00,32555,32555,32530,32530,44
08/04/2008,15:04:00,32530,32535,32525,32535,23
08/04/2008,15:05:00,32535,32535,32510,32510,19
08/04/2008,15:06:00,32515,32525,32505,32520,24
08/04/2008,15:07:00,32520,32520,32520,32520,1
08/04/2008,15:08:00,32520,32525,32510,32515,12
08/04/2008,15:09:00,32510,32540,32510,32525,20
08/04/2008,15:10:00,32535,32555,32535,32535,19
08/04/2008,15:11:00,32540,32550,32530,32550,14
08/04/2008,15:12:00,32545,32555,32545,32555,11
08/04/2008,15:13:00,32550,32550,32540,32550,10
08/04/2008,15:14:00,32545,32555,32545,32555,12
08/04/2008,15:15:00,32555,32575,32555,32560,41
08/04/2008,15:16:00,32555,32560,32555,32560,17
08/04/2008,15:17:00,32565,32570,32560,32565,15
08/04/2008,15:18:00,32565,32570,32545,32545,32
08/04/2008,15:19:00,32550,32550,32545,32545,5
08/04/2008,15:20:00,32550,32550,32540,32550,25
08/04/2008,15:21:00,32550,32555,32545,32555,18
08/04/2008,15:22:00,32555,32555,32545,32545,27
08/04/2008,15:23:00,32545,32545,32545,32545,1
08/04/2008,15:24:00,32550,32550,32545,32545,2
08/04/2008,15:25:00,32550,32550,32550,32550,5
08/04/2008,15:26:00,32545,32550,32545,32550,3
08/04/2008,15:27:00,32550,32550,32535,32540,14
08/04/2008,15:28:00,32540,32540,32515,32525,44
08/04/2008,15:29:00,32525,32525,32510,32510,30
08/04/2008,15:30:00,32510,32520,32505,32515,31
08/04/2008,15:31:00,32515,32515,32475,32475,86
08/04/2008,15:32:00,32475,32500,32470,32500,21
08/04/2008,15:33:00,32495,32500,32490,32490,11
08/04/2008,15:34:00,32495,32500,32495,32500,9
08/04/2008,15:35:00,32505,32535,32505,32530,35
08/04/2008,15:36:00,32525,32530,32520,32520,25
08/04/2008,15:37:00,32525,32535,32515,32515,16
08/04/2008,15:38:00,32510,32515,32505,32510,22
08/04/2008,15:39:00,32510,32510,32485,32500,24
08/04/2008,15:40:00,32495,32510,32490,32510,25
08/04/2008,15:41:00,32515,32525,32510,32515,20
08/04/2008,15:42:00,32515,32540,32515,32535,18
08/04/2008,15:43:00,32540,32540,32525,32525,13
08/04/2008,15:44:00,32535,32540,32535,32540,13
08/04/2008,15:45:00,32545,32550,32540,32550,12
08/04/2008,15:46:00,32550,32555,32545,32550,21
08/04/2008,15:47:00,32540,32540,32530,32530,17
08/04/2008,15:48:00,32535,32535,32520,32530,14
08/04/2008,15:49:00,32530,32540,32530,32540,7
08/04/2008,15:50:00,32545,32550,32540,32545,24
08/04/2008,15:51:00,32550,32555,32540,32550,39
08/04/2008,15:52:00,32555,32590,32555,32570,47
08/04/2008,15:53:00,32570,32580,32570,32575,11
08/04/2008,15:54:00,32580,32585,32580,32580,47
08/04/2008,15:55:00,32590,32595,32585,32585,23
08/04/2008,15:56:00,32590,32590,32570,32575,38
08/04/2008,15:57:00,32580,32580,32570,32570,6
08/04/2008,15:58:00,32585,32585,32570,32570,17
08/04/2008,15:59:00,32570,32575,32570,32575,4
08/04/2008,16:00:00,32575,32575,32535,32545,89
08/04/2008,16:01:00,32550,32580,32545,32580,74
08/04/2008,16:02:00,32580,32585,32560,32570,31
08/04/2008,16:03:00,32565,32565,32545,32550,27
08/04/2008,16:04:00,32550,32555,32535,32555,45
08/04/2008,16:05:00,32550,32555,32540,32540,30
08/04/2008,16:06:00,32540,32550,32535,32550,23
08/04/2008,16:07:00,32550,32565,32550,32555,13
08/04/2008,16:08:00,32560,32560,32535,32535,20
08/04/2008,16:09:00,32550,32555,32545,32555,11
08/04/2008,16:10:00,32560,32590,32560,32590,31
08/04/2008,16:11:00,32590,32615,32575,32610,60
08/04/2008,16:12:00,32610,32650,32610,32635,174
08/04/2008,16:13:00,32635,32640,32615,32620,60
08/04/2008,16:14:00,32625,32625,32610,32625,26
08/04/2008,16:15:00,32625,32625,32610,32625,32
08/04/2008,16:16:00,32630,32640,32620,32640,36
08/04/2008,16:17:00,32640,32640,32625,32635,12
08/04/2008,16:18:00,32640,32670,32635,32655,73
08/04/2008,16:19:00,32655,32675,32640,32645,57
08/04/2008,16:20:00,32645,32670,32645,32665,52
08/04/2008,16:21:00,32670,32685,32670,32675,65
08/04/2008,16:22:00,32670,32695,32670,32690,77
08/04/2008,16:23:00,32690,32700,32680,32690,66
08/04/2008,16:24:00,32690,32690,32665,32680,42
08/04/2008,16:25:00,32675,32680,32660,32665,31
08/04/2008,16:26:00,32660,32675,32660,32670,31
08/04/2008,16:27:00,32675,32675,32665,32675,19
08/04/2008,16:28:00,32675,32675,32660,32660,16
08/04/2008,16:29:00,32665,32665,32635,32635,42
08/04/2008,16:30:00,32630,32635,32625,32625,65
08/04/2008,16:31:00,32625,32635,32620,32625,25
08/04/2008,16:32:00,32630,32635,32630,32635,8
08/04/2008,16:33:00,32635,32635,32625,32630,12
08/04/2008,16:34:00,32640,32655,32635,32635,36
08/04/2008,16:35:00,32635,32635,32630,32635,19
08/04/2008,16:36:00,32640,32650,32635,32640,25
08/04/2008,16:37:00,32650,32710,32650,32695,115
08/04/2008,16:38:00,32700,32725,32695,32705,80
08/04/2008,16:39:00,32700,32730,32700,32730,35
08/04/2008,16:40:00,32725,32740,32725,32730,50
08/04/2008,16:41:00,32735,32735,32710,32720,128
08/04/2008,16:42:00,32715,32725,32715,32725,35
08/04/2008,16:43:00,32720,32725,32715,32715,14
08/04/2008,16:44:00,32720,32720,32705,32705,22
08/04/2008,16:45:00,32710,32750,32705,32740,81
08/04/2008,16:46:00,32735,32760,32735,32760,47
08/04/2008,16:47:00,32765,32785,32760,32765,113
08/04/2008,16:48:00,32765,32765,32740,32745,2089
08/04/2008,16:49:00,32750,32760,32745,32745,8
08/04/2008,16:50:00,32750,32760,32750,32755,24
08/04/2008,16:51:00,32750,32755,32745,32750,18
08/04/2008,16:52:00,32745,32745,32725,32735,37
08/04/2008,16:53:00,32730,32735,32720,32730,11
08/04/2008,16:54:00,32735,32740,32730,32740,20
08/04/2008,16:55:00,32740,32745,32730,32730,15
08/04/2008,16:56:00,32725,32725,32700,32705,56
08/04/2008,16:57:00,32710,32710,32695,32705,28
08/04/2008,16:58:00,32700,32700,32685,32695,25
08/04/2008,16:59:00,32695,32695,32690,32690,20
08/04/2008,17:00:00,32690,32690,32680,32685,21
08/04/2008,17:01:00,32690,32700,32680,32695,48
08/04/2008,17:02:00,32690,32690,32675,32675,35
08/04/2008,17:03:00,32680,32680,32665,32675,55
08/04/2008,17:04:00,32680,32690,32675,32680,25
08/04/2008,17:05:00,32680,32690,32675,32685,16
08/04/2008,17:06:00,32680,32680,32680,32680,11
08/04/2008,17:07:00,32690,32715,32690,32700,57
08/04/2008,17:08:00,32695,32695,32685,32685,14
08/04/2008,17:09:00,32685,32705,32680,32705,27
08/04/2008,17:10:00,32705,32710,32700,32705,32
08/04/2008,17:11:00,32700,32705,32690,32705,23
08/04/2008,17:12:00,32705,32710,32695,32695,19
08/04/2008,17:13:00,32695,32695,32675,32675,24
08/04/2008,17:14:00,32680,32685,32670,32670,22
08/04/2008,17:15:00,32675,32685,32675,32685,7
08/04/2008,17:16:00,32680,32685,32675,32675,20
08/04/2008,17:17:00,32675,32680,32675,32675,20
08/04/2008,17:18:00,32670,32695,32670,32685,40
08/04/2008,17:19:00,32695,32710,32695,32710,60
08/04/2008,17:20:00,32705,32705,32700,32705,16
08/04/2008,17:21:00,32705,32710,32700,32710,20
08/04/2008,17:22:00,32715,32730,32715,32730,78
08/04/2008,17:23:00,32730,32740,32725,32725,20
08/04/2008,17:24:00,32730,32735,32725,32730,28
08/04/2008,17:25:00,32730,32730,32715,32715,22
08/04/2008,17:26:00,32720,32740,32720,32730,22
08/04/2008,17:27:00,32730,32735,32725,32725,81
08/04/2008,17:28:00,32720,32735,32720,32735,32
08/04/2008,17:29:00,32735,32750,32735,32735,107
08/04/2008,17:30:00,32725,32745,32720,32735,64
08/04/2008,17:31:00,32740,32755,32740,32750,26
08/04/2008,17:32:00,32755,32755,32745,32755,11
08/04/2008,17:33:00,32750,32765,32750,32765,26
08/04/2008,17:34:00,32765,32775,32755,32775,53
08/04/2008,17:35:00,32775,32825,32775,32785,101
08/04/2008,17:36:00,32785,32810,32785,32800,64
08/04/2008,17:37:00,32795,32810,32790,32795,38
08/04/2008,17:38:00,32795,32810,32795,32800,38
08/04/2008,17:39:00,32800,32835,32800,32830,58