DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/04/2008,09:00:00,32620,32635,32580,32630,113
09/04/2008,09:01:00,32630,32680,32630,32670,142
09/04/2008,09:02:00,32665,32670,32650,32650,60
09/04/2008,09:03:00,32655,32665,32645,32645,40
09/04/2008,09:04:00,32650,32650,32620,32620,60
09/04/2008,09:05:00,32615,32630,32595,32600,135
09/04/2008,09:06:00,32595,32605,32575,32595,63
09/04/2008,09:07:00,32580,32590,32530,32550,97
09/04/2008,09:08:00,32555,32575,32550,32555,43
09/04/2008,09:09:00,32565,32565,32545,32545,50
09/04/2008,09:10:00,32550,32560,32520,32520,47
09/04/2008,09:11:00,32520,32535,32520,32530,31
09/04/2008,09:12:00,32535,32555,32525,32550,48
09/04/2008,09:13:00,32550,32565,32550,32555,26
09/04/2008,09:14:00,32565,32565,32555,32560,21
09/04/2008,09:15:00,32560,32565,32550,32555,54
09/04/2008,09:16:00,32555,32555,32550,32555,8
09/04/2008,09:17:00,32550,32565,32550,32560,12
09/04/2008,09:18:00,32560,32565,32545,32545,28
09/04/2008,09:19:00,32550,32555,32545,32555,8
09/04/2008,09:20:00,32555,32555,32545,32545,12
09/04/2008,09:21:00,32540,32545,32520,32525,22
09/04/2008,09:22:00,32530,32535,32530,32530,7
09/04/2008,09:23:00,32535,32540,32535,32535,12
09/04/2008,09:24:00,32535,32535,32530,32535,9
09/04/2008,09:25:00,32535,32565,32535,32550,26
09/04/2008,09:26:00,32555,32560,32555,32555,26
09/04/2008,09:27:00,32555,32555,32545,32545,23
09/04/2008,09:28:00,32540,32565,32540,32565,10
09/04/2008,09:29:00,32570,32590,32570,32575,49
09/04/2008,09:30:00,32580,32595,32575,32595,22
09/04/2008,09:31:00,32595,32595,32585,32585,22
09/04/2008,09:32:00,32590,32595,32590,32595,8
09/04/2008,09:33:00,32595,32635,32595,32625,55
09/04/2008,09:34:00,32625,32640,32625,32625,24
09/04/2008,09:35:00,32625,32635,32625,32625,32
09/04/2008,09:36:00,32630,32635,32625,32635,56
09/04/2008,09:37:00,32625,32625,32625,32625,1
09/04/2008,09:38:00,32625,32630,32620,32630,15
09/04/2008,09:39:00,32620,32650,32620,32640,33
09/04/2008,09:40:00,32645,32650,32635,32645,17
09/04/2008,09:41:00,32640,32640,32630,32640,34
09/04/2008,09:42:00,32640,32645,32635,32640,18
09/04/2008,09:43:00,32640,32655,32640,32650,30
09/04/2008,09:44:00,32650,32660,32650,32660,9
09/04/2008,09:45:00,32660,32680,32660,32670,53
09/04/2008,09:46:00,32670,32680,32655,32665,30
09/04/2008,09:47:00,32660,32660,32635,32635,42
09/04/2008,09:48:00,32635,32635,32620,32620,53
09/04/2008,09:49:00,32625,32640,32625,32635,20
09/04/2008,09:50:00,32635,32635,32620,32625,28
09/04/2008,09:51:00,32625,32630,32610,32630,27
09/04/2008,09:52:00,32630,32640,32630,32640,14
09/04/2008,09:53:00,32640,32655,32640,32650,34
09/04/2008,09:54:00,32660,32675,32650,32665,26
09/04/2008,09:55:00,32660,32660,32650,32650,15
09/04/2008,09:56:00,32655,32660,32655,32660,8
09/04/2008,09:57:00,32655,32660,32650,32650,11
09/04/2008,09:58:00,32655,32660,32655,32660,7
09/04/2008,09:59:00,32655,32675,32655,32665,19
09/04/2008,10:00:00,32675,32705,32670,32700,119
09/04/2008,10:01:00,32705,32710,32690,32695,52
09/04/2008,10:02:00,32695,32715,32695,32705,54
09/04/2008,10:03:00,32695,32700,32690,32695,19
09/04/2008,10:04:00,32700,32700,32695,32700,9
09/04/2008,10:05:00,32700,32715,32700,32710,58
09/04/2008,10:06:00,32710,32720,32710,32715,24
09/04/2008,10:07:00,32715,32715,32710,32710,7
09/04/2008,10:08:00,32710,32710,32685,32690,27
09/04/2008,10:09:00,32695,32695,32685,32695,10
09/04/2008,10:10:00,32700,32700,32690,32695,17
09/04/2008,10:11:00,32700,32700,32690,32690,14
09/04/2008,10:12:00,32695,32710,32695,32710,32
09/04/2008,10:13:00,32710,32710,32710,32710,1
09/04/2008,10:14:00,32705,32715,32700,32700,14
09/04/2008,10:15:00,32700,32710,32700,32705,26
09/04/2008,10:16:00,32700,32700,32680,32680,57
09/04/2008,10:17:00,32680,32685,32675,32685,27
09/04/2008,10:18:00,32680,32690,32680,32690,8
09/04/2008,10:19:00,32690,32690,32675,32675,6
09/04/2008,10:20:00,32680,32680,32675,32680,13
09/04/2008,10:21:00,32670,32675,32650,32650,39
09/04/2008,10:22:00,32650,32655,32645,32655,19
09/04/2008,10:23:00,32650,32655,32645,32650,12
09/04/2008,10:24:00,32655,32655,32645,32645,5
09/04/2008,10:25:00,32645,32645,32620,32625,26
09/04/2008,10:26:00,32630,32630,32620,32630,12
09/04/2008,10:27:00,32620,32630,32605,32615,44
09/04/2008,10:28:00,32615,32620,32610,32615,36
09/04/2008,10:29:00,32620,32625,32615,32620,23
09/04/2008,10:30:00,32625,32645,32625,32640,19
09/04/2008,10:31:00,32645,32645,32630,32635,16
09/04/2008,10:32:00,32635,32640,32635,32635,22
09/04/2008,10:33:00,32635,32635,32630,32635,12
09/04/2008,10:34:00,32625,32625,32610,32610,13
09/04/2008,10:35:00,32610,32620,32610,32620,14
09/04/2008,10:36:00,32620,32630,32620,32630,5
09/04/2008,10:37:00,32635,32640,32630,32630,17
09/04/2008,10:38:00,32630,32630,32625,32625,11
09/04/2008,10:39:00,32630,32645,32625,32630,23
09/04/2008,10:40:00,32640,32640,32630,32635,16
09/04/2008,10:41:00,32645,32655,32640,32655,9
09/04/2008,10:42:00,32655,32655,32645,32655,5
09/04/2008,10:43:00,32660,32680,32660,32665,36
09/04/2008,10:44:00,32670,32680,32670,32675,22
09/04/2008,10:45:00,32680,32680,32670,32675,8
09/04/2008,10:46:00,32680,32710,32675,32705,36
09/04/2008,10:47:00,32710,32715,32705,32705,21
09/04/2008,10:48:00,32710,32710,32690,32695,30
09/04/2008,10:49:00,32690,32690,32690,32690,1
09/04/2008,10:50:00,32680,32680,32680,32680,5
09/04/2008,10:51:00,32680,32690,32675,32680,13
09/04/2008,10:52:00,32680,32680,32675,32680,7
09/04/2008,10:53:00,32675,32685,32675,32680,17
09/04/2008,10:54:00,32685,32700,32685,32700,21
09/04/2008,10:55:00,32695,32695,32685,32685,20
09/04/2008,10:56:00,32680,32680,32670,32670,20
09/04/2008,10:57:00,32670,32680,32670,32680,5
09/04/2008,10:58:00,32675,32680,32670,32675,16
09/04/2008,10:59:00,32680,32685,32680,32685,4
09/04/2008,11:00:00,32690,32700,32690,32695,16
09/04/2008,11:01:00,32700,32705,32685,32705,69
09/04/2008,11:02:00,32705,32725,32705,32715,64
09/04/2008,11:03:00,32715,32720,32710,32720,9
09/04/2008,11:04:00,32715,32715,32710,32715,8
09/04/2008,11:05:00,32720,32720,32710,32710,12
09/04/2008,11:06:00,32705,32720,32705,32720,9
09/04/2008,11:07:00,32715,32720,32710,32715,14
09/04/2008,11:08:00,32720,32735,32720,32725,41
09/04/2008,11:09:00,32720,32720,32720,32720,6
09/04/2008,11:10:00,32720,32735,32720,32725,16
09/04/2008,11:11:00,32730,32750,32730,32740,75
09/04/2008,11:12:00,32740,32740,32720,32725,36
09/04/2008,11:13:00,32730,32730,32725,32725,9
09/04/2008,11:14:00,32720,32720,32715,32720,16
09/04/2008,11:15:00,32725,32725,32710,32720,26
09/04/2008,11:16:00,32715,32720,32710,32715,15
09/04/2008,11:17:00,32720,32725,32715,32715,21
09/04/2008,11:18:00,32720,32720,32715,32715,3
09/04/2008,11:19:00,32720,32725,32720,32725,9
09/04/2008,11:20:00,32720,32720,32715,32715,3
09/04/2008,11:21:00,32715,32715,32715,32715,5
09/04/2008,11:22:00,32715,32715,32715,32715,3
09/04/2008,11:23:00,32715,32715,32700,32700,31
09/04/2008,11:24:00,32705,32710,32705,32710,4
09/04/2008,11:25:00,32710,32710,32705,32705,5
09/04/2008,11:27:00,32705,32720,32705,32705,9
09/04/2008,11:28:00,32705,32705,32690,32690,15
09/04/2008,11:29:00,32685,32690,32685,32690,5
09/04/2008,11:31:00,32690,32720,32690,32710,51
09/04/2008,11:32:00,32715,32720,32715,32715,5
09/04/2008,11:33:00,32715,32715,32700,32705,19
09/04/2008,11:34:00,32705,32710,32705,32710,6
09/04/2008,11:35:00,32705,32715,32705,32715,5
09/04/2008,11:36:00,32715,32720,32710,32710,7
09/04/2008,11:37:00,32715,32715,32715,32715,11
09/04/2008,11:38:00,32720,32720,32705,32710,13
09/04/2008,11:39:00,32710,32710,32710,32710,3
09/04/2008,11:40:00,32715,32715,32710,32710,10
09/04/2008,11:41:00,32715,32715,32705,32710,3
09/04/2008,11:42:00,32705,32710,32695,32695,14
09/04/2008,11:43:00,32700,32700,32695,32700,8
09/04/2008,11:44:00,32700,32710,32700,32705,7
09/04/2008,11:45:00,32700,32700,32700,32700,2
09/04/2008,11:46:00,32700,32700,32695,32700,6
09/04/2008,11:47:00,32705,32715,32705,32715,21
09/04/2008,11:48:00,32710,32710,32705,32705,9
09/04/2008,11:49:00,32700,32705,32695,32695,12
09/04/2008,11:50:00,32700,32700,32690,32695,7
09/04/2008,11:51:00,32695,32700,32695,32700,3
09/04/2008,11:52:00,32695,32710,32695,32700,21
09/04/2008,11:54:00,32710,32710,32710,32710,5
09/04/2008,11:55:00,32710,32710,32710,32710,2
09/04/2008,11:56:00,32715,32715,32695,32695,29
09/04/2008,11:57:00,32700,32700,32700,32700,1
09/04/2008,11:59:00,32700,32700,32690,32695,8
09/04/2008,12:00:00,32695,32705,32690,32690,10
09/04/2008,12:02:00,32695,32695,32695,32695,3
09/04/2008,12:03:00,32690,32695,32690,32695,9
09/04/2008,12:04:00,32690,32700,32690,32700,6
09/04/2008,12:05:00,32690,32690,32690,32690,3
09/04/2008,12:06:00,32690,32695,32690,32690,8
09/04/2008,12:07:00,32690,32700,32690,32695,14
09/04/2008,12:08:00,32695,32710,32695,32710,17
09/04/2008,12:09:00,32705,32710,32705,32710,3
09/04/2008,12:10:00,32705,32715,32705,32715,8
09/04/2008,12:11:00,32705,32710,32705,32710,4
09/04/2008,12:12:00,32710,32710,32710,32710,4
09/04/2008,12:13:00,32715,32715,32715,32715,4
09/04/2008,12:14:00,32710,32715,32710,32710,47
09/04/2008,12:15:00,32715,32730,32715,32730,32
09/04/2008,12:16:00,32730,32735,32715,32715,19
09/04/2008,12:17:00,32710,32715,32710,32715,7
09/04/2008,12:18:00,32720,32720,32720,32720,5
09/04/2008,12:20:00,32720,32750,32720,32750,19
09/04/2008,12:21:00,32745,32750,32735,32735,29
09/04/2008,12:22:00,32740,32750,32740,32740,11
09/04/2008,12:23:00,32740,32745,32740,32740,8
09/04/2008,12:24:00,32745,32750,32740,32740,23
09/04/2008,12:25:00,32750,32760,32740,32740,113
09/04/2008,12:26:00,32745,32760,32745,32745,66
09/04/2008,12:27:00,32755,32755,32745,32745,18
09/04/2008,12:28:00,32750,32760,32745,32760,13
09/04/2008,12:29:00,32765,32765,32755,32760,6
09/04/2008,12:30:00,32760,32770,32750,32755,34
09/04/2008,12:31:00,32760,32760,32750,32750,4
09/04/2008,12:32:00,32760,32765,32760,32760,9
09/04/2008,12:33:00,32765,32770,32755,32755,12
09/04/2008,12:34:00,32760,32760,32750,32755,9
09/04/2008,12:36:00,32750,32760,32750,32750,7
09/04/2008,12:37:00,32755,32760,32750,32750,7
09/04/2008,12:38:00,32750,32750,32745,32745,2
09/04/2008,12:39:00,32745,32745,32745,32745,1
09/04/2008,12:40:00,32750,32750,32750,32750,2
09/04/2008,12:41:00,32755,32755,32750,32755,8
09/04/2008,12:42:00,32760,32785,32755,32780,156
09/04/2008,12:43:00,32780,32780,32775,32775,50
09/04/2008,12:44:00,32775,32790,32775,32785,26
09/04/2008,12:45:00,32790,32810,32785,32810,120
09/04/2008,12:46:00,32805,32810,32785,32785,52
09/04/2008,12:47:00,32800,32805,32800,32805,20
09/04/2008,12:48:00,32800,32820,32800,32810,36
09/04/2008,12:49:00,32810,32815,32790,32800,23
09/04/2008,12:50:00,32795,32805,32790,32800,8
09/04/2008,12:51:00,32800,32805,32800,32800,8
09/04/2008,12:52:00,32800,32800,32775,32775,26
09/04/2008,12:53:00,32780,32800,32780,32785,16
09/04/2008,12:54:00,32780,32785,32780,32780,13
09/04/2008,12:55:00,32785,32790,32780,32785,6
09/04/2008,12:56:00,32780,32780,32780,32780,2
09/04/2008,12:57:00,32785,32795,32780,32780,21
09/04/2008,12:58:00,32775,32775,32775,32775,4
09/04/2008,12:59:00,32775,32780,32770,32780,6
09/04/2008,13:00:00,32780,32820,32780,32820,32
09/04/2008,13:01:00,32820,32825,32810,32825,44
09/04/2008,13:02:00,32825,32825,32815,32815,15
09/04/2008,13:03:00,32820,32820,32805,32820,26
09/04/2008,13:04:00,32810,32845,32810,32835,59
09/04/2008,13:05:00,32830,32835,32810,32825,111
09/04/2008,13:06:00,32825,32830,32825,32825,17
09/04/2008,13:07:00,32825,32830,32815,32825,32
09/04/2008,13:08:00,32820,32830,32815,32830,25
09/04/2008,13:09:00,32820,32830,32820,32830,8
09/04/2008,13:10:00,32830,32845,32830,32835,127
09/04/2008,13:11:00,32840,32840,32830,32830,27
09/04/2008,13:12:00,32830,32835,32825,32825,26
09/04/2008,13:13:00,32825,32875,32820,32855,147
09/04/2008,13:14:00,32855,32860,32840,32845,38
09/04/2008,13:15:00,32850,32850,32840,32845,14
09/04/2008,13:16:00,32840,32845,32840,32845,6
09/04/2008,13:17:00,32850,32865,32840,32855,12
09/04/2008,13:18:00,32855,32855,32845,32845,6
09/04/2008,13:19:00,32860,32860,32845,32855,12
09/04/2008,13:20:00,32850,32850,32845,32850,10
09/04/2008,13:21:00,32840,32860,32840,32855,13
09/04/2008,13:22:00,32850,32850,32840,32845,9
09/04/2008,13:23:00,32845,32845,32835,32835,10
09/04/2008,13:24:00,32835,32840,32830,32840,14
09/04/2008,13:25:00,32840,32855,32835,32855,26
09/04/2008,13:26:00,32850,32850,32845,32845,5
09/04/2008,13:27:00,32860,32865,32855,32865,18
09/04/2008,13:28:00,32850,32855,32850,32855,6
09/04/2008,13:29:00,32855,32860,32850,32860,8
09/04/2008,13:30:00,32850,32850,32840,32840,10
09/04/2008,13:31:00,32850,32850,32845,32850,6
09/04/2008,13:32:00,32850,32850,32850,32850,3
09/04/2008,13:33:00,32850,32855,32845,32845,4
09/04/2008,13:34:00,32855,32860,32845,32850,17
09/04/2008,13:35:00,32850,32850,32830,32830,10
09/04/2008,13:36:00,32835,32835,32830,32835,4
09/04/2008,13:37:00,32835,32835,32830,32830,10
09/04/2008,13:38:00,32835,32840,32820,32820,15
09/04/2008,13:39:00,32820,32820,32810,32810,21
09/04/2008,13:40:00,32815,32835,32815,32830,22
09/04/2008,13:41:00,32835,32845,32825,32825,17
09/04/2008,13:42:00,32830,32835,32830,32830,7
09/04/2008,13:43:00,32825,32835,32825,32835,4
09/04/2008,13:44:00,32835,32835,32825,32825,6
09/04/2008,13:45:00,32825,32830,32820,32820,57
09/04/2008,13:46:00,32815,32835,32815,32820,9
09/04/2008,13:47:00,32820,32820,32810,32810,8
09/04/2008,13:48:00,32810,32810,32790,32795,60
09/04/2008,13:49:00,32800,32805,32795,32800,17
09/04/2008,13:50:00,32805,32810,32800,32805,20
09/04/2008,13:51:00,32810,32815,32800,32810,39
09/04/2008,13:52:00,32805,32805,32805,32805,9
09/04/2008,13:53:00,32805,32805,32790,32790,26
09/04/2008,13:54:00,32795,32805,32790,32795,11
09/04/2008,13:55:00,32800,32810,32800,32805,7
09/04/2008,13:56:00,32815,32815,32810,32810,3
09/04/2008,13:57:00,32800,32800,32800,32800,2
09/04/2008,13:58:00,32810,32820,32810,32815,8
09/04/2008,13:59:00,32825,32830,32825,32830,7
09/04/2008,14:00:00,32835,32835,32835,32835,6
09/04/2008,14:01:00,32845,32855,32845,32855,7
09/04/2008,14:02:00,32855,32865,32845,32850,19
09/04/2008,14:03:00,32850,32850,32850,32850,2
09/04/2008,14:04:00,32845,32845,32840,32840,4
09/04/2008,14:05:00,32835,32835,32835,32835,2
09/04/2008,14:06:00,32835,32850,32835,32850,12
09/04/2008,14:07:00,32855,32855,32845,32845,11
09/04/2008,14:08:00,32850,32865,32850,32855,20
09/04/2008,14:09:00,32865,32865,32865,32865,2
09/04/2008,14:10:00,32870,32875,32870,32870,19
09/04/2008,14:11:00,32875,32875,32870,32870,4
09/04/2008,14:12:00,32865,32865,32860,32865,8
09/04/2008,14:13:00,32865,32865,32865,32865,2
09/04/2008,14:14:00,32865,32880,32865,32880,16
09/04/2008,14:15:00,32875,32875,32875,32875,3
09/04/2008,14:16:00,32880,32890,32880,32885,38
09/04/2008,14:17:00,32885,32895,32880,32885,23
09/04/2008,14:18:00,32885,32890,32880,32880,14
09/04/2008,14:19:00,32880,32895,32880,32885,26
09/04/2008,14:20:00,32880,32885,32880,32885,4
09/04/2008,14:21:00,32885,32885,32885,32885,3
09/04/2008,14:22:00,32890,32890,32885,32890,29
09/04/2008,14:23:00,32890,32895,32870,32870,32
09/04/2008,14:24:00,32870,32870,32835,32835,31
09/04/2008,14:25:00,32835,32835,32800,32810,39
09/04/2008,14:26:00,32815,32845,32810,32840,31
09/04/2008,14:27:00,32840,32840,32830,32830,13
09/04/2008,14:28:00,32830,32835,32830,32835,9
09/04/2008,14:29:00,32825,32825,32825,32825,1
09/04/2008,14:30:00,32825,32825,32815,32820,18
09/04/2008,14:31:00,32820,32830,32820,32820,20
09/04/2008,14:32:00,32820,32820,32810,32810,20
09/04/2008,14:33:00,32810,32815,32810,32815,3
09/04/2008,14:34:00,32810,32810,32785,32805,48
09/04/2008,14:35:00,32815,32820,32800,32810,113
09/04/2008,14:36:00,32815,32815,32810,32815,5
09/04/2008,14:37:00,32825,32840,32825,32835,17
09/04/2008,14:38:00,32840,32855,32840,32850,45
09/04/2008,14:39:00,32850,32850,32840,32845,29
09/04/2008,14:40:00,32845,32845,32845,32845,1
09/04/2008,14:41:00,32850,32860,32850,32855,8
09/04/2008,14:42:00,32860,32860,32855,32860,14
09/04/2008,14:43:00,32865,32870,32865,32870,23
09/04/2008,14:44:00,32870,32870,32860,32860,11
09/04/2008,14:45:00,32865,32865,32865,32865,4
09/04/2008,14:46:00,32860,32870,32860,32870,12
09/04/2008,14:47:00,32870,32870,32865,32865,14
09/04/2008,14:48:00,32860,32860,32845,32850,8
09/04/2008,14:49:00,32850,32850,32840,32840,9
09/04/2008,14:50:00,32840,32845,32840,32845,4
09/04/2008,14:51:00,32845,32860,32845,32850,17
09/04/2008,14:52:00,32850,32850,32840,32840,3
09/04/2008,14:53:00,32850,32850,32850,32850,2
09/04/2008,14:55:00,32850,32855,32840,32840,7
09/04/2008,14:56:00,32840,32840,32830,32840,14
09/04/2008,14:57:00,32840,32850,32840,32850,4
09/04/2008,14:58:00,32850,32850,32845,32845,4
09/04/2008,14:59:00,32845,32855,32845,32845,9
09/04/2008,15:00:00,32845,32860,32840,32860,11
09/04/2008,15:01:00,32855,32855,32845,32845,5
09/04/2008,15:02:00,32845,32845,32840,32840,4
09/04/2008,15:03:00,32845,32845,32835,32845,17
09/04/2008,15:04:00,32845,32850,32835,32835,4
09/04/2008,15:05:00,32845,32845,32830,32830,10
09/04/2008,15:06:00,32830,32830,32830,32830,2
09/04/2008,15:07:00,32830,32835,32830,32835,5
09/04/2008,15:08:00,32835,32840,32835,32840,3
09/04/2008,15:09:00,32835,32835,32835,32835,12
09/04/2008,15:10:00,32830,32830,32825,32830,7
09/04/2008,15:11:00,32835,32840,32830,32835,8
09/04/2008,15:12:00,32840,32845,32835,32840,6
09/04/2008,15:13:00,32840,32845,32840,32845,6
09/04/2008,15:14:00,32845,32845,32835,32835,12
09/04/2008,15:15:00,32840,32845,32840,32845,4
09/04/2008,15:17:00,32845,32845,32845,32845,3
09/04/2008,15:18:00,32845,32845,32840,32840,3
09/04/2008,15:19:00,32845,32850,32835,32850,10
09/04/2008,15:20:00,32845,32845,32840,32840,3
09/04/2008,15:22:00,32840,32845,32840,32840,14
09/04/2008,15:23:00,32845,32845,32845,32845,4
09/04/2008,15:24:00,32850,32850,32845,32845,3
09/04/2008,15:25:00,32845,32845,32845,32845,5
09/04/2008,15:26:00,32840,32850,32840,32850,5
09/04/2008,15:27:00,32850,32850,32850,32850,4
09/04/2008,15:28:00,32850,32850,32850,32850,2
09/04/2008,15:29:00,32850,32850,32850,32850,3
09/04/2008,15:30:00,32855,32855,32850,32855,16
09/04/2008,15:31:00,32865,32875,32865,32875,10
09/04/2008,15:32:00,32865,32870,32860,32865,28
09/04/2008,15:33:00,32870,32875,32865,32865,12
09/04/2008,15:34:00,32870,32870,32860,32860,6
09/04/2008,15:35:00,32860,32875,32860,32870,10
09/04/2008,15:36:00,32870,32875,32865,32865,6
09/04/2008,15:37:00,32870,32875,32860,32870,8
09/04/2008,15:38:00,32870,32875,32870,32870,13
09/04/2008,15:39:00,32870,32875,32840,32845,27
09/04/2008,15:40:00,32840,32850,32815,32820,30
09/04/2008,15:41:00,32820,32825,32815,32815,12
09/04/2008,15:42:00,32810,32820,32805,32815,81
09/04/2008,15:43:00,32815,32820,32810,32810,36
09/04/2008,15:44:00,32805,32810,32800,32805,29
09/04/2008,15:45:00,32810,32820,32810,32815,28
09/04/2008,15:46:00,32815,32815,32775,32785,67
09/04/2008,15:47:00,32785,32810,32785,32800,48
09/04/2008,15:48:00,32795,32810,32795,32800,18
09/04/2008,15:49:00,32800,32800,32775,32785,47
09/04/2008,15:50:00,32785,32800,32785,32800,10
09/04/2008,15:51:00,32805,32810,32800,32800,8
09/04/2008,15:52:00,32800,32805,32785,32790,48
09/04/2008,15:53:00,32800,32805,32770,32770,26
09/04/2008,15:54:00,32780,32780,32770,32775,27
09/04/2008,15:55:00,32775,32775,32765,32770,29
09/04/2008,15:56:00,32770,32770,32755,32765,35
09/04/2008,15:57:00,32765,32765,32735,32745,38
09/04/2008,15:58:00,32745,32760,32735,32755,54
09/04/2008,15:59:00,32750,32765,32750,32765,17
09/04/2008,16:00:00,32760,32780,32710,32715,80
09/04/2008,16:01:00,32715,32725,32715,32725,59
09/04/2008,16:02:00,32730,32735,32695,32710,69
09/04/2008,16:03:00,32710,32720,32705,32715,20
09/04/2008,16:04:00,32720,32735,32720,32730,22
09/04/2008,16:05:00,32730,32735,32730,32730,9
09/04/2008,16:06:00,32730,32730,32705,32710,22
09/04/2008,16:07:00,32710,32745,32710,32735,31
09/04/2008,16:08:00,32740,32760,32740,32750,47
09/04/2008,16:09:00,32755,32760,32750,32760,14
09/04/2008,16:10:00,32765,32765,32745,32750,23
09/04/2008,16:11:00,32750,32755,32745,32745,13
09/04/2008,16:12:00,32745,32770,32735,32770,18
09/04/2008,16:13:00,32765,32765,32755,32755,11
09/04/2008,16:14:00,32750,32750,32740,32745,24
09/04/2008,16:15:00,32740,32740,32730,32740,21
09/04/2008,16:16:00,32750,32760,32745,32745,9
09/04/2008,16:17:00,32755,32770,32750,32770,23
09/04/2008,16:18:00,32770,32780,32765,32775,28
09/04/2008,16:19:00,32775,32790,32770,32790,14
09/04/2008,16:20:00,32795,32810,32790,32795,69
09/04/2008,16:21:00,32790,32790,32790,32790,2
09/04/2008,16:22:00,32785,32805,32785,32805,24
09/04/2008,16:23:00,32800,32815,32800,32815,24
09/04/2008,16:24:00,32810,32810,32785,32795,35
09/04/2008,16:25:00,32795,32795,32780,32785,8
09/04/2008,16:26:00,32785,32790,32785,32785,5
09/04/2008,16:27:00,32790,32790,32780,32785,11
09/04/2008,16:28:00,32780,32790,32770,32775,31
09/04/2008,16:29:00,32785,32785,32780,32785,15
09/04/2008,16:30:00,32780,32795,32745,32750,41
09/04/2008,16:31:00,32750,32755,32745,32750,16
09/04/2008,16:32:00,32750,32750,32730,32730,15
09/04/2008,16:33:00,32730,32755,32715,32755,32
09/04/2008,16:34:00,32750,32765,32730,32750,30
09/04/2008,16:35:00,32760,32760,32735,32745,31
09/04/2008,16:36:00,32740,32745,32715,32715,28
09/04/2008,16:37:00,32715,32725,32700,32710,43
09/04/2008,16:38:00,32710,32720,32705,32715,30
09/04/2008,16:39:00,32720,32720,32700,32710,21
09/04/2008,16:40:00,32710,32710,32680,32680,49
09/04/2008,16:41:00,32680,32700,32675,32700,38
09/04/2008,16:42:00,32700,32700,32670,32690,55
09/04/2008,16:43:00,32680,32690,32670,32690,15
09/04/2008,16:44:00,32695,32705,32685,32700,15
09/04/2008,16:45:00,32705,32710,32700,32700,26
09/04/2008,16:46:00,32700,32710,32695,32710,35
09/04/2008,16:47:00,32710,32720,32710,32720,42
09/04/2008,16:48:00,32725,32740,32720,32720,45
09/04/2008,16:49:00,32730,32735,32720,32720,17
09/04/2008,16:50:00,32730,32735,32725,32725,22
09/04/2008,16:51:00,32725,32730,32705,32705,30
09/04/2008,16:52:00,32700,32725,32700,32710,46
09/04/2008,16:53:00,32720,32720,32710,32710,31
09/04/2008,16:54:00,32710,32715,32700,32715,32
09/04/2008,16:55:00,32715,32730,32710,32730,35
09/04/2008,16:56:00,32730,32745,32730,32745,21
09/04/2008,16:57:00,32750,32750,32725,32730,36
09/04/2008,16:58:00,32730,32740,32730,32740,7
09/04/2008,16:59:00,32745,32755,32740,32755,35
09/04/2008,17:00:00,32755,32770,32745,32760,20
09/04/2008,17:01:00,32760,32760,32750,32750,11
09/04/2008,17:02:00,32755,32765,32750,32760,13
09/04/2008,17:03:00,32760,32760,32745,32745,25
09/04/2008,17:04:00,32745,32745,32740,32745,12
09/04/2008,17:05:00,32745,32745,32740,32745,5
09/04/2008,17:06:00,32740,32745,32740,32740,11
09/04/2008,17:07:00,32745,32745,32740,32740,10
09/04/2008,17:08:00,32745,32750,32730,32745,31
09/04/2008,17:09:00,32740,32740,32735,32740,8
09/04/2008,17:10:00,32745,32750,32745,32750,13
09/04/2008,17:11:00,32745,32745,32740,32745,5
09/04/2008,17:12:00,32740,32740,32730,32730,17
09/04/2008,17:13:00,32730,32730,32730,32730,2
09/04/2008,17:14:00,32730,32740,32725,32735,11
09/04/2008,17:15:00,32730,32740,32730,32730,11
09/04/2008,17:16:00,32740,32740,32740,32740,8
09/04/2008,17:17:00,32740,32740,32725,32725,56
09/04/2008,17:18:00,32730,32730,32720,32730,31
09/04/2008,17:19:00,32730,32730,32715,32725,17
09/04/2008,17:20:00,32715,32725,32715,32725,12
09/04/2008,17:21:00,32725,32740,32725,32740,8
09/04/2008,17:22:00,32740,32745,32715,32715,93
09/04/2008,17:23:00,32715,32725,32710,32720,39
09/04/2008,17:24:00,32720,32725,32710,32710,100
09/04/2008,17:25:00,32710,32715,32690,32695,73
09/04/2008,17:26:00,32695,32710,32695,32705,88
09/04/2008,17:27:00,32700,32705,32695,32700,21
09/04/2008,17:28:00,32705,32710,32700,32700,39
09/04/2008,17:29:00,32700,32700,32685,32690,139
09/04/2008,17:30:00,32690,32705,32685,32705,125
09/04/2008,17:31:00,32710,32725,32705,32720,45
09/04/2008,17:32:00,32720,32725,32705,32715,53
09/04/2008,17:33:00,32715,32720,32710,32715,53
09/04/2008,17:34:00,32720,32725,32715,32715,15
09/04/2008,17:35:00,32720,32720,32705,32705,31
09/04/2008,17:36:00,32710,32710,32685,32685,26
09/04/2008,17:37:00,32680,32695,32680,32690,26
09/04/2008,17:38:00,32685,32695,32675,32695,42
09/04/2008,17:39:00,32690,32705,32685,32685,61