DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/04/2008,09:00:00,32670,32695,32645,32670,44
10/04/2008,09:01:00,32670,32695,32660,32695,43
10/04/2008,09:02:00,32700,32715,32690,32700,54
10/04/2008,09:03:00,32695,32705,32680,32700,41
10/04/2008,09:04:00,32695,32695,32670,32670,35
10/04/2008,09:05:00,32665,32670,32640,32640,37
10/04/2008,09:06:00,32640,32650,32640,32650,36
10/04/2008,09:07:00,32640,32650,32640,32640,20
10/04/2008,09:08:00,32645,32655,32645,32650,19
10/04/2008,09:09:00,32650,32660,32640,32645,18
10/04/2008,09:10:00,32650,32660,32640,32650,70
10/04/2008,09:11:00,32645,32655,32645,32655,19
10/04/2008,09:12:00,32650,32660,32645,32645,10
10/04/2008,09:13:00,32655,32655,32645,32645,25
10/04/2008,09:14:00,32640,32650,32630,32640,26
10/04/2008,09:15:00,32645,32645,32615,32625,26
10/04/2008,09:16:00,32625,32625,32620,32620,16
10/04/2008,09:17:00,32615,32620,32605,32605,24
10/04/2008,09:18:00,32605,32615,32605,32615,14
10/04/2008,09:19:00,32615,32620,32615,32620,15
10/04/2008,09:20:00,32615,32615,32590,32600,34
10/04/2008,09:21:00,32600,32620,32595,32600,43
10/04/2008,09:22:00,32600,32600,32580,32580,33
10/04/2008,09:23:00,32580,32610,32575,32595,47
10/04/2008,09:24:00,32605,32605,32585,32590,28
10/04/2008,09:25:00,32595,32615,32595,32605,26
10/04/2008,09:26:00,32610,32620,32605,32620,37
10/04/2008,09:27:00,32615,32620,32605,32605,25
10/04/2008,09:28:00,32605,32610,32605,32610,21
10/04/2008,09:29:00,32610,32645,32610,32635,38
10/04/2008,09:30:00,32630,32640,32630,32640,17
10/04/2008,09:31:00,32640,32655,32635,32650,22
10/04/2008,09:32:00,32650,32655,32650,32655,24
10/04/2008,09:33:00,32650,32650,32650,32650,8
10/04/2008,09:34:00,32645,32645,32635,32640,41
10/04/2008,09:35:00,32645,32645,32640,32640,8
10/04/2008,09:36:00,32635,32645,32635,32645,21
10/04/2008,09:37:00,32645,32650,32645,32645,14
10/04/2008,09:38:00,32645,32650,32635,32645,22
10/04/2008,09:39:00,32645,32645,32635,32645,7
10/04/2008,09:40:00,32640,32650,32640,32650,15
10/04/2008,09:41:00,32645,32665,32645,32660,46
10/04/2008,09:42:00,32655,32665,32655,32660,20
10/04/2008,09:43:00,32660,32660,32650,32655,17
10/04/2008,09:44:00,32660,32665,32660,32665,6
10/04/2008,09:45:00,32665,32670,32640,32650,38
10/04/2008,09:46:00,32645,32660,32645,32650,16
10/04/2008,09:47:00,32645,32645,32640,32640,12
10/04/2008,09:48:00,32635,32640,32635,32640,4
10/04/2008,09:49:00,32640,32640,32635,32635,16
10/04/2008,09:50:00,32640,32660,32640,32655,20
10/04/2008,09:51:00,32660,32665,32655,32660,18
10/04/2008,09:52:00,32660,32660,32635,32635,42
10/04/2008,09:53:00,32640,32645,32635,32635,3
10/04/2008,09:54:00,32635,32640,32630,32630,9
10/04/2008,09:55:00,32630,32635,32615,32620,38
10/04/2008,09:56:00,32620,32625,32620,32625,27
10/04/2008,09:57:00,32625,32630,32625,32630,5
10/04/2008,09:58:00,32625,32625,32605,32610,19
10/04/2008,09:59:00,32605,32610,32590,32595,52
10/04/2008,10:00:00,32590,32595,32570,32570,53
10/04/2008,10:01:00,32575,32575,32555,32560,51
10/04/2008,10:02:00,32565,32580,32555,32580,64
10/04/2008,10:03:00,32580,32585,32580,32580,11
10/04/2008,10:04:00,32580,32590,32575,32590,20
10/04/2008,10:05:00,32585,32590,32580,32580,17
10/04/2008,10:06:00,32575,32575,32570,32575,24
10/04/2008,10:07:00,32570,32570,32555,32565,42
10/04/2008,10:08:00,32565,32580,32565,32570,20
10/04/2008,10:09:00,32575,32580,32545,32555,46
10/04/2008,10:10:00,32550,32550,32530,32540,61
10/04/2008,10:11:00,32545,32550,32535,32535,25
10/04/2008,10:12:00,32530,32535,32500,32510,114
10/04/2008,10:13:00,32510,32535,32510,32515,81
10/04/2008,10:14:00,32525,32525,32515,32515,14
10/04/2008,10:15:00,32515,32525,32510,32525,20
10/04/2008,10:16:00,32525,32535,32525,32535,21
10/04/2008,10:17:00,32525,32525,32500,32520,55
10/04/2008,10:18:00,32510,32545,32510,32540,27
10/04/2008,10:19:00,32540,32540,32530,32535,16
10/04/2008,10:20:00,32540,32560,32540,32560,35
10/04/2008,10:21:00,32555,32555,32545,32545,17
10/04/2008,10:22:00,32545,32550,32535,32545,30
10/04/2008,10:23:00,32550,32560,32550,32560,15
10/04/2008,10:24:00,32555,32565,32555,32565,10
10/04/2008,10:25:00,32560,32560,32540,32540,28
10/04/2008,10:26:00,32540,32555,32540,32555,39
10/04/2008,10:27:00,32555,32565,32555,32565,5
10/04/2008,10:28:00,32565,32585,32565,32580,30
10/04/2008,10:29:00,32580,32580,32560,32560,32
10/04/2008,10:30:00,32560,32560,32555,32555,7
10/04/2008,10:31:00,32560,32565,32555,32555,24
10/04/2008,10:32:00,32560,32560,32555,32560,12
10/04/2008,10:33:00,32560,32565,32555,32565,8
10/04/2008,10:34:00,32555,32555,32555,32555,4
10/04/2008,10:35:00,32555,32555,32555,32555,6
10/04/2008,10:36:00,32555,32555,32535,32535,34
10/04/2008,10:37:00,32530,32535,32520,32535,33
10/04/2008,10:38:00,32540,32540,32530,32535,8
10/04/2008,10:39:00,32535,32540,32525,32525,15
10/04/2008,10:40:00,32525,32540,32525,32535,55
10/04/2008,10:41:00,32530,32530,32525,32525,11
10/04/2008,10:42:00,32525,32525,32510,32520,47
10/04/2008,10:43:00,32515,32535,32515,32535,41
10/04/2008,10:44:00,32540,32540,32535,32540,18
10/04/2008,10:45:00,32530,32530,32530,32530,3
10/04/2008,10:46:00,32530,32530,32495,32505,104
10/04/2008,10:47:00,32505,32505,32495,32500,23
10/04/2008,10:48:00,32500,32505,32485,32495,56
10/04/2008,10:49:00,32505,32510,32490,32510,33
10/04/2008,10:50:00,32510,32510,32500,32500,7
10/04/2008,10:51:00,32500,32500,32420,32420,183
10/04/2008,10:52:00,32420,32425,32375,32375,212
10/04/2008,10:53:00,32380,32395,32370,32390,114
10/04/2008,10:54:00,32395,32400,32365,32380,54
10/04/2008,10:55:00,32380,32385,32355,32365,43
10/04/2008,10:56:00,32360,32360,32330,32345,89
10/04/2008,10:57:00,32340,32355,32330,32340,49
10/04/2008,10:58:00,32335,32340,32250,32265,144
10/04/2008,10:59:00,32265,32300,32260,32300,176
10/04/2008,11:00:00,32305,32315,32290,32295,99
10/04/2008,11:01:00,32295,32305,32275,32300,77
10/04/2008,11:02:00,32300,32310,32275,32310,56
10/04/2008,11:03:00,32315,32330,32315,32330,56
10/04/2008,11:04:00,32325,32340,32325,32330,25
10/04/2008,11:05:00,32335,32340,32305,32310,100
10/04/2008,11:06:00,32315,32320,32300,32315,50
10/04/2008,11:07:00,32320,32320,32310,32310,13
10/04/2008,11:08:00,32320,32320,32320,32320,4
10/04/2008,11:09:00,32320,32325,32315,32320,18
10/04/2008,11:10:00,32325,32325,32300,32300,50
10/04/2008,11:11:00,32295,32310,32285,32305,38
10/04/2008,11:12:00,32305,32320,32300,32315,32
10/04/2008,11:13:00,32310,32310,32305,32305,6
10/04/2008,11:14:00,32305,32305,32295,32295,18
10/04/2008,11:15:00,32300,32300,32285,32295,24
10/04/2008,11:16:00,32290,32295,32255,32260,74
10/04/2008,11:17:00,32255,32265,32190,32195,161
10/04/2008,11:18:00,32200,32225,32185,32220,120
10/04/2008,11:19:00,32215,32220,32190,32190,55
10/04/2008,11:20:00,32195,32200,32185,32190,50
10/04/2008,11:21:00,32190,32205,32185,32200,49
10/04/2008,11:22:00,32200,32210,32195,32210,68
10/04/2008,11:23:00,32205,32220,32205,32210,27
10/04/2008,11:24:00,32210,32215,32200,32205,17
10/04/2008,11:25:00,32205,32205,32200,32200,11
10/04/2008,11:26:00,32200,32200,32160,32175,107
10/04/2008,11:27:00,32175,32195,32160,32195,95
10/04/2008,11:28:00,32195,32210,32195,32210,69
10/04/2008,11:29:00,32215,32230,32215,32225,68
10/04/2008,11:30:00,32230,32235,32225,32230,25
10/04/2008,11:31:00,32230,32245,32225,32235,50
10/04/2008,11:32:00,32230,32235,32230,32230,39
10/04/2008,11:33:00,32230,32240,32230,32235,10
10/04/2008,11:34:00,32240,32240,32235,32235,10
10/04/2008,11:35:00,32235,32250,32235,32250,38
10/04/2008,11:36:00,32250,32255,32240,32250,25
10/04/2008,11:37:00,32255,32255,32245,32255,15
10/04/2008,11:38:00,32255,32255,32255,32255,6
10/04/2008,11:39:00,32260,32270,32240,32240,54
10/04/2008,11:40:00,32240,32250,32240,32250,17
10/04/2008,11:41:00,32245,32245,32230,32230,20
10/04/2008,11:42:00,32225,32225,32190,32195,53
10/04/2008,11:43:00,32200,32205,32190,32195,37
10/04/2008,11:44:00,32195,32205,32195,32200,16
10/04/2008,11:45:00,32195,32195,32180,32185,30
10/04/2008,11:46:00,32190,32200,32190,32200,11
10/04/2008,11:47:00,32195,32200,32190,32200,27
10/04/2008,11:48:00,32205,32215,32200,32215,28
10/04/2008,11:49:00,32210,32215,32205,32210,18
10/04/2008,11:50:00,32215,32215,32205,32205,24
10/04/2008,11:51:00,32210,32235,32210,32230,31
10/04/2008,11:52:00,32230,32245,32230,32245,20
10/04/2008,11:53:00,32245,32255,32245,32255,33
10/04/2008,11:54:00,32250,32265,32250,32250,128
10/04/2008,11:55:00,32250,32255,32245,32250,21
10/04/2008,11:56:00,32250,32250,32250,32250,5
10/04/2008,11:57:00,32250,32260,32250,32255,17
10/04/2008,11:58:00,32255,32275,32255,32275,30
10/04/2008,11:59:00,32275,32275,32265,32270,16
10/04/2008,12:00:00,32270,32280,32270,32270,11
10/04/2008,12:01:00,32270,32270,32255,32260,26
10/04/2008,12:02:00,32265,32275,32260,32270,14
10/04/2008,12:03:00,32270,32275,32270,32275,6
10/04/2008,12:04:00,32275,32275,32260,32265,11
10/04/2008,12:05:00,32260,32260,32235,32235,36
10/04/2008,12:06:00,32235,32235,32225,32225,12
10/04/2008,12:07:00,32225,32235,32220,32235,15
10/04/2008,12:08:00,32240,32250,32235,32250,17
10/04/2008,12:09:00,32250,32260,32240,32255,19
10/04/2008,12:10:00,32250,32270,32245,32270,11
10/04/2008,12:11:00,32270,32270,32250,32250,20
10/04/2008,12:12:00,32245,32265,32245,32265,37
10/04/2008,12:13:00,32265,32270,32265,32265,4
10/04/2008,12:14:00,32270,32275,32270,32275,4
10/04/2008,12:15:00,32275,32275,32270,32270,14
10/04/2008,12:16:00,32265,32270,32265,32265,7
10/04/2008,12:17:00,32265,32270,32265,32270,20
10/04/2008,12:18:00,32270,32290,32270,32280,26
10/04/2008,12:19:00,32280,32290,32280,32280,12
10/04/2008,12:20:00,32275,32285,32275,32285,9
10/04/2008,12:21:00,32285,32285,32285,32285,8
10/04/2008,12:22:00,32275,32275,32275,32275,10
10/04/2008,12:23:00,32270,32270,32265,32265,15
10/04/2008,12:24:00,32270,32275,32270,32270,8
10/04/2008,12:25:00,32265,32265,32265,32265,1
10/04/2008,12:26:00,32270,32270,32270,32270,2
10/04/2008,12:27:00,32270,32270,32270,32270,8
10/04/2008,12:29:00,32265,32285,32265,32285,22
10/04/2008,12:30:00,32290,32300,32290,32295,19
10/04/2008,12:31:00,32295,32310,32295,32310,33
10/04/2008,12:32:00,32305,32310,32290,32290,17
10/04/2008,12:33:00,32285,32290,32285,32290,7
10/04/2008,12:34:00,32290,32295,32290,32295,4
10/04/2008,12:35:00,32300,32300,32300,32300,5
10/04/2008,12:36:00,32300,32305,32295,32295,6
10/04/2008,12:38:00,32295,32295,32290,32295,6
10/04/2008,12:39:00,32290,32295,32290,32295,5
10/04/2008,12:40:00,32295,32295,32285,32285,25
10/04/2008,12:41:00,32280,32280,32260,32260,19
10/04/2008,12:42:00,32265,32270,32260,32265,16
10/04/2008,12:43:00,32265,32265,32250,32255,12
10/04/2008,12:44:00,32250,32250,32235,32240,24
10/04/2008,12:45:00,32240,32250,32240,32250,20
10/04/2008,12:46:00,32250,32250,32230,32240,33
10/04/2008,12:47:00,32230,32235,32215,32215,35
10/04/2008,12:48:00,32215,32220,32210,32210,28
10/04/2008,12:49:00,32220,32225,32220,32225,7
10/04/2008,12:50:00,32225,32230,32225,32230,6
10/04/2008,12:51:00,32230,32240,32230,32240,12
10/04/2008,12:52:00,32240,32245,32240,32240,5
10/04/2008,12:53:00,32245,32245,32245,32245,6
10/04/2008,12:54:00,32250,32260,32250,32260,5
10/04/2008,12:55:00,32255,32265,32255,32265,14
10/04/2008,12:56:00,32270,32280,32265,32275,14
10/04/2008,12:57:00,32275,32280,32275,32275,11
10/04/2008,12:58:00,32290,32290,32290,32290,4
10/04/2008,12:59:00,32295,32300,32285,32285,6
10/04/2008,13:00:00,32290,32290,32250,32255,41
10/04/2008,13:01:00,32260,32285,32260,32265,26
10/04/2008,13:02:00,32265,32265,32250,32250,19
10/04/2008,13:03:00,32255,32255,32245,32245,4
10/04/2008,13:04:00,32245,32245,32230,32240,11
10/04/2008,13:05:00,32240,32240,32235,32235,3
10/04/2008,13:06:00,32235,32235,32215,32215,18
10/04/2008,13:07:00,32210,32245,32205,32245,56
10/04/2008,13:08:00,32230,32230,32215,32225,9
10/04/2008,13:09:00,32225,32225,32225,32225,2
10/04/2008,13:10:00,32220,32220,32210,32210,6
10/04/2008,13:11:00,32215,32220,32215,32215,8
10/04/2008,13:12:00,32215,32225,32210,32210,9
10/04/2008,13:13:00,32215,32215,32215,32215,3
10/04/2008,13:14:00,32215,32270,32210,32260,30
10/04/2008,13:15:00,32240,32280,32240,32265,35
10/04/2008,13:16:00,32285,32290,32260,32260,21
10/04/2008,13:17:00,32255,32270,32255,32265,17
10/04/2008,13:18:00,32265,32265,32260,32260,4
10/04/2008,13:19:00,32265,32280,32265,32270,5
10/04/2008,13:20:00,32265,32270,32265,32270,3
10/04/2008,13:21:00,32265,32265,32240,32245,23
10/04/2008,13:22:00,32240,32240,32235,32235,7
10/04/2008,13:23:00,32235,32235,32230,32230,7
10/04/2008,13:24:00,32240,32240,32240,32240,1
10/04/2008,13:25:00,32235,32235,32225,32225,9
10/04/2008,13:26:00,32230,32235,32230,32235,4
10/04/2008,13:27:00,32240,32240,32235,32235,5
10/04/2008,13:28:00,32235,32240,32235,32240,2
10/04/2008,13:29:00,32230,32230,32230,32230,1
10/04/2008,13:30:00,32240,32245,32240,32240,6
10/04/2008,13:31:00,32245,32250,32240,32240,9
10/04/2008,13:32:00,32240,32240,32240,32240,2
10/04/2008,13:33:00,32245,32255,32245,32255,12
10/04/2008,13:34:00,32250,32250,32250,32250,2
10/04/2008,13:36:00,32260,32275,32260,32265,25
10/04/2008,13:37:00,32260,32260,32250,32250,2
10/04/2008,13:38:00,32260,32260,32250,32260,14
10/04/2008,13:39:00,32270,32275,32270,32275,4
10/04/2008,13:40:00,32275,32275,32275,32275,3
10/04/2008,13:42:00,32270,32270,32265,32265,9
10/04/2008,13:43:00,32260,32260,32260,32260,3
10/04/2008,13:44:00,32250,32270,32250,32270,11
10/04/2008,13:45:00,32255,32255,32250,32255,7
10/04/2008,13:46:00,32255,32255,32225,32230,38
10/04/2008,13:47:00,32225,32240,32225,32235,11
10/04/2008,13:48:00,32235,32240,32225,32225,9
10/04/2008,13:49:00,32230,32230,32225,32225,10
10/04/2008,13:50:00,32235,32235,32220,32230,6
10/04/2008,13:51:00,32230,32235,32225,32225,5
10/04/2008,13:52:00,32230,32235,32220,32220,12
10/04/2008,13:53:00,32215,32240,32210,32240,37
10/04/2008,13:54:00,32240,32250,32240,32250,31
10/04/2008,13:56:00,32245,32245,32235,32235,6
10/04/2008,13:57:00,32230,32230,32225,32230,10
10/04/2008,13:58:00,32230,32230,32225,32225,5
10/04/2008,14:00:00,32235,32235,32200,32210,34
10/04/2008,14:01:00,32210,32220,32205,32220,15
10/04/2008,14:02:00,32220,32220,32220,32220,8
10/04/2008,14:03:00,32215,32220,32200,32220,74
10/04/2008,14:04:00,32215,32215,32210,32215,6
10/04/2008,14:05:00,32220,32225,32220,32225,6
10/04/2008,14:06:00,32225,32245,32225,32240,17
10/04/2008,14:07:00,32245,32245,32235,32235,15
10/04/2008,14:08:00,32235,32240,32230,32235,8
10/04/2008,14:09:00,32230,32230,32220,32225,46
10/04/2008,14:10:00,32225,32225,32225,32225,1
10/04/2008,14:11:00,32230,32230,32225,32225,2
10/04/2008,14:12:00,32225,32225,32215,32215,9
10/04/2008,14:13:00,32225,32230,32225,32230,7
10/04/2008,14:14:00,32225,32225,32215,32225,9
10/04/2008,14:16:00,32225,32230,32215,32215,16
10/04/2008,14:17:00,32220,32220,32200,32200,47
10/04/2008,14:18:00,32200,32210,32190,32195,41
10/04/2008,14:19:00,32185,32200,32185,32185,12
10/04/2008,14:20:00,32200,32200,32190,32190,14
10/04/2008,14:21:00,32190,32195,32190,32195,8
10/04/2008,14:22:00,32200,32205,32195,32200,16
10/04/2008,14:23:00,32195,32195,32190,32190,20
10/04/2008,14:24:00,32195,32210,32195,32210,28
10/04/2008,14:25:00,32210,32210,32195,32195,10
10/04/2008,14:26:00,32195,32200,32195,32200,7
10/04/2008,14:27:00,32190,32200,32190,32195,85
10/04/2008,14:28:00,32200,32210,32200,32210,11
10/04/2008,14:29:00,32215,32220,32195,32195,32
10/04/2008,14:30:00,32215,32290,32215,32225,111
10/04/2008,14:31:00,32215,32235,32210,32225,56
10/04/2008,14:32:00,32225,32260,32225,32260,56
10/04/2008,14:33:00,32255,32260,32235,32250,24
10/04/2008,14:34:00,32255,32260,32235,32235,19
10/04/2008,14:35:00,32240,32250,32235,32240,52
10/04/2008,14:36:00,32235,32235,32220,32225,22
10/04/2008,14:37:00,32215,32220,32205,32220,15
10/04/2008,14:38:00,32220,32230,32215,32230,25
10/04/2008,14:39:00,32225,32230,32225,32230,4
10/04/2008,14:40:00,32230,32230,32230,32230,1
10/04/2008,14:41:00,32225,32225,32215,32215,10
10/04/2008,14:42:00,32220,32225,32220,32220,7
10/04/2008,14:43:00,32225,32225,32220,32225,5
10/04/2008,14:44:00,32230,32250,32230,32250,24
10/04/2008,14:45:00,32250,32255,32235,32240,84
10/04/2008,14:46:00,32240,32245,32240,32240,6
10/04/2008,14:47:00,32240,32275,32240,32275,28
10/04/2008,14:48:00,32275,32275,32265,32265,22
10/04/2008,14:49:00,32265,32265,32265,32265,5
10/04/2008,14:50:00,32265,32265,32250,32250,14
10/04/2008,14:51:00,32255,32255,32245,32245,9
10/04/2008,14:52:00,32250,32255,32250,32255,3
10/04/2008,14:53:00,32260,32275,32260,32265,21
10/04/2008,14:54:00,32265,32270,32260,32260,8
10/04/2008,14:55:00,32260,32265,32260,32265,6
10/04/2008,14:56:00,32270,32270,32270,32270,1
10/04/2008,14:58:00,32270,32280,32270,32270,15
10/04/2008,14:59:00,32270,32280,32270,32280,4
10/04/2008,15:00:00,32280,32295,32280,32295,32
10/04/2008,15:01:00,32295,32330,32290,32315,102
10/04/2008,15:02:00,32315,32350,32315,32340,59
10/04/2008,15:03:00,32335,32355,32330,32355,34
10/04/2008,15:04:00,32350,32365,32340,32345,40
10/04/2008,15:05:00,32340,32350,32330,32330,15
10/04/2008,15:06:00,32335,32340,32330,32330,23
10/04/2008,15:07:00,32330,32340,32325,32335,16
10/04/2008,15:08:00,32335,32345,32335,32345,13
10/04/2008,15:09:00,32345,32345,32325,32325,14
10/04/2008,15:10:00,32330,32330,32305,32330,41
10/04/2008,15:11:00,32325,32330,32325,32325,12
10/04/2008,15:12:00,32335,32335,32330,32335,14
10/04/2008,15:13:00,32330,32345,32330,32345,11
10/04/2008,15:14:00,32340,32345,32340,32345,8
10/04/2008,15:15:00,32340,32345,32335,32340,17
10/04/2008,15:16:00,32340,32345,32340,32345,4
10/04/2008,15:17:00,32340,32340,32340,32340,7
10/04/2008,15:18:00,32340,32355,32340,32350,22
10/04/2008,15:19:00,32350,32365,32350,32360,14
10/04/2008,15:20:00,32360,32370,32360,32360,14
10/04/2008,15:21:00,32360,32360,32350,32350,7
10/04/2008,15:22:00,32360,32370,32355,32360,16
10/04/2008,15:23:00,32360,32365,32360,32360,13
10/04/2008,15:24:00,32360,32360,32350,32350,10
10/04/2008,15:25:00,32355,32355,32345,32355,13
10/04/2008,15:26:00,32360,32365,32360,32365,12
10/04/2008,15:27:00,32365,32365,32350,32350,23
10/04/2008,15:28:00,32360,32360,32355,32355,4
10/04/2008,15:29:00,32350,32360,32350,32360,8
10/04/2008,15:30:00,32360,32380,32360,32365,59
10/04/2008,15:31:00,32365,32365,32350,32350,22
10/04/2008,15:32:00,32360,32360,32350,32360,29
10/04/2008,15:33:00,32365,32385,32365,32380,38
10/04/2008,15:34:00,32380,32400,32380,32385,59
10/04/2008,15:35:00,32380,32380,32355,32355,29
10/04/2008,15:36:00,32360,32360,32340,32350,28
10/04/2008,15:37:00,32350,32365,32345,32365,47
10/04/2008,15:38:00,32370,32370,32345,32350,23
10/04/2008,15:39:00,32355,32355,32310,32325,47
10/04/2008,15:40:00,32320,32320,32310,32320,23
10/04/2008,15:41:00,32320,32330,32310,32310,44
10/04/2008,15:42:00,32315,32335,32315,32320,46
10/04/2008,15:43:00,32320,32320,32300,32320,40
10/04/2008,15:44:00,32320,32325,32290,32305,48
10/04/2008,15:45:00,32300,32315,32275,32315,41
10/04/2008,15:46:00,32310,32310,32280,32285,24
10/04/2008,15:47:00,32280,32280,32270,32270,29
10/04/2008,15:48:00,32275,32280,32255,32260,49
10/04/2008,15:49:00,32255,32260,32240,32260,43
10/04/2008,15:50:00,32255,32260,32230,32235,47
10/04/2008,15:51:00,32240,32265,32240,32255,59
10/04/2008,15:52:00,32255,32255,32230,32230,28
10/04/2008,15:53:00,32235,32235,32210,32220,51
10/04/2008,15:54:00,32220,32230,32215,32230,23
10/04/2008,15:55:00,32225,32250,32225,32245,25
10/04/2008,15:56:00,32240,32240,32225,32225,15
10/04/2008,15:57:00,32220,32220,32185,32195,69
10/04/2008,15:58:00,32190,32195,32165,32175,50
10/04/2008,15:59:00,32170,32215,32165,32205,68
10/04/2008,16:00:00,32190,32200,32180,32195,21
10/04/2008,16:01:00,32195,32210,32180,32205,25
10/04/2008,16:02:00,32205,32215,32195,32200,27
10/04/2008,16:03:00,32200,32210,32145,32160,124
10/04/2008,16:04:00,32155,32185,32150,32180,76
10/04/2008,16:05:00,32185,32190,32180,32185,18
10/04/2008,16:06:00,32190,32195,32170,32180,37
10/04/2008,16:07:00,32180,32225,32180,32225,52
10/04/2008,16:08:00,32225,32235,32220,32230,37
10/04/2008,16:09:00,32235,32245,32215,32215,34
10/04/2008,16:10:00,32215,32250,32215,32245,29
10/04/2008,16:11:00,32245,32260,32240,32260,27
10/04/2008,16:12:00,32260,32275,32255,32260,38
10/04/2008,16:13:00,32260,32270,32260,32265,21
10/04/2008,16:14:00,32265,32275,32260,32260,28
10/04/2008,16:15:00,32260,32260,32235,32235,37
10/04/2008,16:16:00,32245,32250,32235,32235,22
10/04/2008,16:17:00,32240,32250,32240,32250,13
10/04/2008,16:18:00,32245,32260,32235,32260,16
10/04/2008,16:19:00,32255,32285,32255,32280,29
10/04/2008,16:20:00,32280,32290,32270,32290,35
10/04/2008,16:21:00,32290,32325,32290,32320,67
10/04/2008,16:22:00,32320,32335,32320,32325,70
10/04/2008,16:23:00,32320,32345,32320,32335,50
10/04/2008,16:24:00,32335,32345,32325,32345,51
10/04/2008,16:25:00,32350,32365,32345,32345,85
10/04/2008,16:26:00,32345,32355,32340,32350,10
10/04/2008,16:27:00,32340,32340,32335,32335,23
10/04/2008,16:28:00,32335,32340,32330,32330,30
10/04/2008,16:29:00,32330,32340,32325,32340,36
10/04/2008,16:30:00,32345,32370,32340,32370,55
10/04/2008,16:31:00,32370,32385,32355,32360,95
10/04/2008,16:32:00,32355,32365,32345,32345,33
10/04/2008,16:33:00,32350,32355,32325,32325,29
10/04/2008,16:34:00,32325,32335,32325,32330,25
10/04/2008,16:35:00,32325,32340,32325,32325,49
10/04/2008,16:36:00,32325,32325,32300,32310,38
10/04/2008,16:37:00,32305,32320,32305,32315,39
10/04/2008,16:38:00,32315,32315,32300,32300,18
10/04/2008,16:39:00,32300,32315,32300,32315,14
10/04/2008,16:40:00,32315,32330,32315,32320,19
10/04/2008,16:41:00,32325,32335,32325,32330,12
10/04/2008,16:42:00,32335,32360,32335,32360,23
10/04/2008,16:43:00,32350,32410,32350,32405,114
10/04/2008,16:44:00,32410,32425,32405,32415,92
10/04/2008,16:45:00,32420,32425,32410,32415,31
10/04/2008,16:46:00,32415,32455,32415,32455,75
10/04/2008,16:47:00,32445,32495,32445,32495,122
10/04/2008,16:48:00,32500,32520,32485,32485,130
10/04/2008,16:49:00,32485,32505,32480,32485,87
10/04/2008,16:50:00,32485,32500,32480,32485,63
10/04/2008,16:51:00,32485,32495,32475,32490,43
10/04/2008,16:52:00,32490,32500,32460,32460,83
10/04/2008,16:53:00,32460,32470,32455,32470,40
10/04/2008,16:54:00,32460,32465,32455,32455,16
10/04/2008,16:55:00,32455,32465,32455,32465,20
10/04/2008,16:56:00,32460,32470,32460,32465,22
10/04/2008,16:57:00,32470,32505,32470,32500,29
10/04/2008,16:58:00,32510,32550,32510,32530,183
10/04/2008,16:59:00,32530,32530,32515,32515,24
10/04/2008,17:00:00,32520,32530,32515,32515,52
10/04/2008,17:01:00,32515,32520,32495,32500,85
10/04/2008,17:02:00,32490,32500,32485,32485,38
10/04/2008,17:03:00,32480,32485,32470,32485,38
10/04/2008,17:04:00,32480,32495,32475,32480,59
10/04/2008,17:05:00,32480,32495,32480,32495,43
10/04/2008,17:06:00,32490,32505,32490,32505,59
10/04/2008,17:07:00,32500,32520,32500,32520,84
10/04/2008,17:08:00,32515,32525,32515,32525,26
10/04/2008,17:09:00,32525,32545,32525,32540,63
10/04/2008,17:10:00,32540,32570,32535,32550,75
10/04/2008,17:11:00,32545,32570,32540,32570,31
10/04/2008,17:12:00,32570,32575,32560,32565,45
10/04/2008,17:13:00,32570,32580,32565,32565,53
10/04/2008,17:14:00,32570,32570,32540,32545,54
10/04/2008,17:15:00,32540,32560,32540,32560,23
10/04/2008,17:16:00,32560,32565,32545,32560,26
10/04/2008,17:17:00,32560,32570,32545,32555,49
10/04/2008,17:18:00,32560,32585,32560,32570,39
10/04/2008,17:19:00,32570,32615,32570,32610,170
10/04/2008,17:20:00,32610,32650,32605,32640,129
10/04/2008,17:21:00,32635,32640,32610,32625,73
10/04/2008,17:22:00,32625,32630,32615,32620,13
10/04/2008,17:23:00,32620,32625,32605,32605,70
10/04/2008,17:24:00,32610,32625,32605,32625,39
10/04/2008,17:25:00,32625,32630,32620,32630,10
10/04/2008,17:26:00,32630,32650,32625,32625,65
10/04/2008,17:27:00,32625,32640,32625,32635,36
10/04/2008,17:28:00,32635,32635,32615,32620,41
10/04/2008,17:29:00,32620,32625,32560,32570,191
10/04/2008,17:30:00,32570,32575,32560,32570,80
10/04/2008,17:31:00,32575,32575,32565,32570,25
10/04/2008,17:32:00,32575,32580,32570,32575,28
10/04/2008,17:33:00,32575,32595,32575,32590,25
10/04/2008,17:34:00,32590,32620,32575,32620,71
10/04/2008,17:35:00,32615,32635,32615,32630,28
10/04/2008,17:36:00,32625,32630,32615,32630,27
10/04/2008,17:37:00,32620,32635,32620,32630,24
10/04/2008,17:38:00,32630,32645,32630,32645,29
10/04/2008,17:39:00,32645,32655,32635,32650,65