DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/04/2008,09:00:00,32800,32815,32720,32790,133
11/04/2008,09:01:00,32790,32805,32780,32790,63
11/04/2008,09:02:00,32795,32830,32790,32810,57
11/04/2008,09:03:00,32820,32830,32810,32810,55
11/04/2008,09:04:00,32815,32820,32810,32815,55
11/04/2008,09:05:00,32805,32810,32780,32805,111
11/04/2008,09:06:00,32800,32825,32800,32820,54
11/04/2008,09:07:00,32815,32825,32810,32810,21
11/04/2008,09:08:00,32810,32820,32800,32805,55
11/04/2008,09:09:00,32805,32805,32780,32780,53
11/04/2008,09:10:00,32775,32790,32770,32770,31
11/04/2008,09:11:00,32765,32765,32745,32750,45
11/04/2008,09:12:00,32750,32750,32745,32745,25
11/04/2008,09:13:00,32745,32750,32735,32740,13
11/04/2008,09:14:00,32740,32740,32730,32740,41
11/04/2008,09:15:00,32735,32745,32725,32740,57
11/04/2008,09:16:00,32745,32760,32740,32760,34
11/04/2008,09:17:00,32765,32765,32740,32750,31
11/04/2008,09:18:00,32755,32765,32755,32760,32
11/04/2008,09:19:00,32760,32765,32745,32750,18
11/04/2008,09:20:00,32755,32765,32755,32760,10
11/04/2008,09:21:00,32755,32760,32750,32755,6
11/04/2008,09:22:00,32755,32760,32745,32745,11
11/04/2008,09:23:00,32745,32745,32730,32730,14
11/04/2008,09:24:00,32725,32725,32720,32720,25
11/04/2008,09:25:00,32725,32725,32705,32710,86
11/04/2008,09:26:00,32705,32715,32705,32715,17
11/04/2008,09:27:00,32715,32720,32715,32715,12
11/04/2008,09:28:00,32725,32725,32715,32715,14
11/04/2008,09:29:00,32715,32715,32670,32670,70
11/04/2008,09:30:00,32675,32675,32650,32650,65
11/04/2008,09:31:00,32650,32660,32640,32660,35
11/04/2008,09:32:00,32660,32660,32650,32650,34
11/04/2008,09:33:00,32650,32650,32635,32635,30
11/04/2008,09:34:00,32635,32635,32620,32625,15
11/04/2008,09:35:00,32625,32645,32620,32645,37
11/04/2008,09:36:00,32645,32655,32645,32650,20
11/04/2008,09:37:00,32655,32655,32650,32655,7
11/04/2008,09:38:00,32655,32655,32645,32650,15
11/04/2008,09:39:00,32645,32650,32640,32640,9
11/04/2008,09:40:00,32640,32640,32610,32620,38
11/04/2008,09:41:00,32615,32625,32605,32615,18
11/04/2008,09:42:00,32630,32635,32630,32635,8
11/04/2008,09:43:00,32640,32655,32635,32650,24
11/04/2008,09:44:00,32645,32655,32640,32640,21
11/04/2008,09:45:00,32640,32640,32640,32640,4
11/04/2008,09:46:00,32640,32655,32640,32655,7
11/04/2008,09:47:00,32665,32675,32665,32675,36
11/04/2008,09:48:00,32675,32720,32675,32710,61
11/04/2008,09:49:00,32710,32715,32700,32710,22
11/04/2008,09:50:00,32705,32710,32700,32705,11
11/04/2008,09:51:00,32705,32715,32705,32710,7
11/04/2008,09:52:00,32715,32725,32710,32725,24
11/04/2008,09:53:00,32720,32730,32710,32730,20
11/04/2008,09:54:00,32730,32735,32725,32730,13
11/04/2008,09:55:00,32725,32730,32720,32730,44
11/04/2008,09:56:00,32725,32735,32720,32725,11
11/04/2008,09:57:00,32720,32720,32710,32710,14
11/04/2008,09:58:00,32710,32710,32710,32710,3
11/04/2008,09:59:00,32710,32735,32705,32730,26
11/04/2008,10:00:00,32710,32735,32705,32735,32
11/04/2008,10:01:00,32730,32740,32730,32740,10
11/04/2008,10:02:00,32745,32780,32745,32770,68
11/04/2008,10:03:00,32770,32775,32760,32760,16
11/04/2008,10:04:00,32760,32760,32755,32755,5
11/04/2008,10:05:00,32755,32760,32750,32755,8
11/04/2008,10:06:00,32755,32765,32755,32765,26
11/04/2008,10:07:00,32765,32770,32760,32760,3
11/04/2008,10:08:00,32760,32760,32750,32760,4
11/04/2008,10:09:00,32750,32755,32750,32755,2
11/04/2008,10:10:00,32755,32755,32735,32735,18
11/04/2008,10:11:00,32730,32750,32730,32735,20
11/04/2008,10:12:00,32745,32745,32735,32745,23
11/04/2008,10:13:00,32745,32755,32745,32750,19
11/04/2008,10:14:00,32750,32750,32750,32750,2
11/04/2008,10:15:00,32750,32770,32750,32765,40
11/04/2008,10:16:00,32765,32780,32765,32780,30
11/04/2008,10:17:00,32785,32800,32785,32795,35
11/04/2008,10:18:00,32795,32795,32770,32775,23
11/04/2008,10:19:00,32775,32800,32775,32775,27
11/04/2008,10:20:00,32780,32780,32775,32775,4
11/04/2008,10:21:00,32780,32780,32760,32765,28
11/04/2008,10:22:00,32770,32800,32770,32790,48
11/04/2008,10:23:00,32790,32795,32765,32765,25
11/04/2008,10:24:00,32770,32770,32765,32770,11
11/04/2008,10:25:00,32770,32780,32770,32780,10
11/04/2008,10:26:00,32775,32775,32765,32765,5
11/04/2008,10:27:00,32765,32770,32765,32770,6
11/04/2008,10:28:00,32770,32770,32745,32750,28
11/04/2008,10:29:00,32750,32750,32735,32735,21
11/04/2008,10:30:00,32730,32745,32725,32740,17
11/04/2008,10:32:00,32735,32735,32730,32730,18
11/04/2008,10:33:00,32725,32735,32715,32725,18
11/04/2008,10:34:00,32720,32720,32715,32715,7
11/04/2008,10:35:00,32720,32725,32710,32715,25
11/04/2008,10:36:00,32715,32720,32710,32720,13
11/04/2008,10:37:00,32725,32730,32725,32725,12
11/04/2008,10:38:00,32730,32730,32725,32725,4
11/04/2008,10:39:00,32730,32730,32720,32720,7
11/04/2008,10:40:00,32725,32725,32725,32725,1
11/04/2008,10:41:00,32725,32730,32720,32730,12
11/04/2008,10:42:00,32725,32725,32725,32725,3
11/04/2008,10:43:00,32725,32725,32725,32725,1
11/04/2008,10:44:00,32725,32725,32725,32725,2
11/04/2008,10:45:00,32725,32725,32725,32725,3
11/04/2008,10:46:00,32725,32730,32725,32730,10
11/04/2008,10:47:00,32735,32745,32730,32735,52
11/04/2008,10:48:00,32735,32740,32735,32740,3
11/04/2008,10:49:00,32740,32755,32740,32750,16
11/04/2008,10:50:00,32750,32750,32710,32720,33
11/04/2008,10:51:00,32720,32725,32710,32710,26
11/04/2008,10:52:00,32710,32720,32690,32695,23
11/04/2008,10:53:00,32690,32695,32665,32680,57
11/04/2008,10:54:00,32680,32685,32670,32680,18
11/04/2008,10:55:00,32680,32680,32650,32655,43
11/04/2008,10:56:00,32660,32675,32645,32670,55
11/04/2008,10:57:00,32675,32700,32675,32680,26
11/04/2008,10:58:00,32685,32695,32685,32695,14
11/04/2008,10:59:00,32690,32705,32690,32695,17
11/04/2008,11:00:00,32690,32690,32685,32685,2
11/04/2008,11:01:00,32680,32680,32680,32680,3
11/04/2008,11:02:00,32690,32690,32680,32680,9
11/04/2008,11:03:00,32680,32685,32680,32685,4
11/04/2008,11:05:00,32680,32685,32680,32685,2
11/04/2008,11:06:00,32685,32700,32680,32680,7
11/04/2008,11:07:00,32675,32690,32675,32685,16
11/04/2008,11:08:00,32695,32715,32695,32715,16
11/04/2008,11:09:00,32710,32710,32695,32695,9
11/04/2008,11:10:00,32700,32700,32690,32690,4
11/04/2008,11:11:00,32695,32700,32695,32700,5
11/04/2008,11:12:00,32695,32700,32695,32700,2
11/04/2008,11:13:00,32695,32705,32690,32700,14
11/04/2008,11:14:00,32695,32695,32695,32695,6
11/04/2008,11:15:00,32690,32690,32675,32680,5
11/04/2008,11:16:00,32685,32690,32685,32690,4
11/04/2008,11:17:00,32690,32695,32685,32685,7
11/04/2008,11:18:00,32690,32705,32690,32700,13
11/04/2008,11:19:00,32700,32700,32700,32700,2
11/04/2008,11:20:00,32700,32700,32695,32695,2
11/04/2008,11:21:00,32690,32690,32685,32690,3
11/04/2008,11:22:00,32690,32695,32690,32695,6
11/04/2008,11:23:00,32695,32695,32695,32695,1
11/04/2008,11:24:00,32700,32705,32700,32700,7
11/04/2008,11:25:00,32710,32715,32705,32705,6
11/04/2008,11:27:00,32715,32720,32710,32710,18
11/04/2008,11:28:00,32715,32715,32715,32715,1
11/04/2008,11:29:00,32710,32710,32705,32705,6
11/04/2008,11:30:00,32700,32705,32690,32695,5
11/04/2008,11:31:00,32690,32690,32690,32690,3
11/04/2008,11:32:00,32700,32700,32680,32685,9
11/04/2008,11:33:00,32685,32685,32685,32685,2
11/04/2008,11:34:00,32685,32685,32655,32665,35
11/04/2008,11:35:00,32665,32675,32665,32675,15
11/04/2008,11:36:00,32680,32680,32680,32680,8
11/04/2008,11:37:00,32675,32690,32675,32685,13
11/04/2008,11:38:00,32680,32680,32675,32680,7
11/04/2008,11:39:00,32685,32685,32685,32685,1
11/04/2008,11:40:00,32690,32690,32680,32690,4
11/04/2008,11:41:00,32685,32685,32685,32685,1
11/04/2008,11:42:00,32680,32690,32680,32685,5
11/04/2008,11:43:00,32685,32695,32680,32685,8
11/04/2008,11:44:00,32680,32680,32680,32680,6
11/04/2008,11:45:00,32675,32675,32675,32675,2
11/04/2008,11:46:00,32670,32685,32665,32685,20
11/04/2008,11:47:00,32685,32690,32685,32685,7
11/04/2008,11:48:00,32680,32680,32670,32670,19
11/04/2008,11:49:00,32670,32670,32670,32670,5
11/04/2008,11:50:00,32670,32670,32665,32665,3
11/04/2008,11:51:00,32665,32665,32655,32655,25
11/04/2008,11:52:00,32660,32660,32650,32650,29
11/04/2008,11:53:00,32655,32660,32650,32660,14
11/04/2008,11:54:00,32660,32665,32660,32660,4
11/04/2008,11:55:00,32655,32655,32655,32655,3
11/04/2008,11:56:00,32660,32670,32660,32670,6
11/04/2008,11:57:00,32670,32690,32670,32690,18
11/04/2008,11:58:00,32690,32690,32690,32690,7
11/04/2008,11:59:00,32685,32685,32685,32685,4
11/04/2008,12:00:00,32685,32685,32670,32680,23
11/04/2008,12:01:00,32680,32680,32670,32675,15
11/04/2008,12:02:00,32670,32675,32650,32675,40
11/04/2008,12:03:00,32680,32690,32680,32690,16
11/04/2008,12:04:00,32695,32715,32695,32710,40
11/04/2008,12:05:00,32705,32710,32700,32710,8
11/04/2008,12:06:00,32715,32720,32715,32715,39
11/04/2008,12:07:00,32720,32735,32720,32735,25
11/04/2008,12:08:00,32730,32735,32730,32735,20
11/04/2008,12:09:00,32735,32740,32735,32740,15
11/04/2008,12:10:00,32740,32740,32735,32735,3
11/04/2008,12:11:00,32730,32735,32725,32730,6
11/04/2008,12:12:00,32730,32730,32715,32715,8
11/04/2008,12:13:00,32720,32720,32720,32720,2
11/04/2008,12:14:00,32720,32755,32720,32745,27
11/04/2008,12:15:00,32745,32750,32735,32750,26
11/04/2008,12:16:00,32750,32755,32745,32745,14
11/04/2008,12:17:00,32750,32750,32735,32740,9
11/04/2008,12:18:00,32745,32745,32745,32745,5
11/04/2008,12:20:00,32740,32740,32735,32740,6
11/04/2008,12:21:00,32730,32730,32715,32720,14
11/04/2008,12:22:00,32720,32720,32705,32705,7
11/04/2008,12:23:00,32700,32705,32700,32705,6
11/04/2008,12:24:00,32705,32705,32700,32700,11
11/04/2008,12:25:00,32700,32705,32700,32705,6
11/04/2008,12:27:00,32705,32705,32700,32700,4
11/04/2008,12:28:00,32700,32700,32700,32700,8
11/04/2008,12:30:00,32690,32690,32555,32560,291
11/04/2008,12:31:00,32555,32570,32490,32495,218
11/04/2008,12:32:00,32495,32495,32440,32470,165
11/04/2008,12:33:00,32470,32530,32470,32500,127
11/04/2008,12:34:00,32515,32520,32495,32505,83
11/04/2008,12:35:00,32495,32520,32485,32500,57
11/04/2008,12:36:00,32500,32500,32455,32465,64
11/04/2008,12:37:00,32460,32465,32430,32460,89
11/04/2008,12:38:00,32455,32465,32435,32435,71
11/04/2008,12:39:00,32445,32465,32425,32440,59
11/04/2008,12:40:00,32440,32470,32435,32465,49
11/04/2008,12:41:00,32460,32485,32455,32485,56
11/04/2008,12:42:00,32490,32495,32480,32490,47
11/04/2008,12:43:00,32485,32490,32470,32475,56
11/04/2008,12:44:00,32475,32490,32470,32470,33
11/04/2008,12:45:00,32470,32475,32430,32450,79
11/04/2008,12:46:00,32455,32460,32440,32440,38
11/04/2008,12:47:00,32445,32445,32435,32440,48
11/04/2008,12:48:00,32440,32445,32380,32395,91
11/04/2008,12:49:00,32390,32420,32390,32420,81
11/04/2008,12:50:00,32425,32440,32390,32390,65
11/04/2008,12:51:00,32390,32390,32330,32355,119
11/04/2008,12:52:00,32350,32365,32340,32360,50
11/04/2008,12:53:00,32355,32365,32340,32360,45
11/04/2008,12:54:00,32360,32380,32355,32360,36
11/04/2008,12:55:00,32365,32370,32355,32360,56
11/04/2008,12:56:00,32370,32380,32360,32380,25
11/04/2008,12:57:00,32385,32420,32385,32420,36
11/04/2008,12:58:00,32430,32430,32400,32400,28
11/04/2008,12:59:00,32405,32415,32395,32410,20
11/04/2008,13:00:00,32410,32410,32370,32375,43
11/04/2008,13:01:00,32375,32385,32350,32385,67
11/04/2008,13:02:00,32380,32385,32370,32370,15
11/04/2008,13:03:00,32375,32385,32375,32385,11
11/04/2008,13:04:00,32385,32390,32380,32385,6
11/04/2008,13:05:00,32380,32385,32355,32355,23
11/04/2008,13:06:00,32355,32360,32340,32350,22
11/04/2008,13:07:00,32355,32365,32355,32365,14
11/04/2008,13:08:00,32355,32375,32355,32375,14
11/04/2008,13:09:00,32380,32400,32380,32390,16
11/04/2008,13:10:00,32385,32385,32345,32345,31
11/04/2008,13:11:00,32350,32355,32290,32290,96
11/04/2008,13:12:00,32290,32295,32270,32275,79
11/04/2008,13:13:00,32270,32275,32230,32260,129
11/04/2008,13:14:00,32250,32275,32245,32275,59
11/04/2008,13:15:00,32275,32275,32250,32255,31
11/04/2008,13:16:00,32260,32265,32240,32255,44
11/04/2008,13:17:00,32250,32260,32230,32255,37
11/04/2008,13:18:00,32255,32295,32255,32285,77
11/04/2008,13:19:00,32280,32305,32280,32305,47
11/04/2008,13:20:00,32305,32310,32300,32305,26
11/04/2008,13:21:00,32305,32310,32295,32295,29
11/04/2008,13:22:00,32305,32305,32295,32300,34
11/04/2008,13:23:00,32300,32330,32300,32310,83
11/04/2008,13:24:00,32310,32315,32295,32295,24
11/04/2008,13:25:00,32290,32290,32265,32275,47
11/04/2008,13:26:00,32275,32275,32220,32230,91
11/04/2008,13:27:00,32215,32220,32170,32200,169
11/04/2008,13:28:00,32205,32210,32195,32195,44
11/04/2008,13:29:00,32205,32225,32200,32225,38
11/04/2008,13:30:00,32225,32230,32220,32225,40
11/04/2008,13:31:00,32230,32235,32200,32220,51
11/04/2008,13:32:00,32220,32270,32220,32270,75
11/04/2008,13:33:00,32260,32290,32260,32290,42
11/04/2008,13:34:00,32285,32290,32270,32280,40
11/04/2008,13:35:00,32285,32290,32270,32275,16
11/04/2008,13:36:00,32270,32280,32265,32270,16
11/04/2008,13:37:00,32280,32280,32270,32280,32
11/04/2008,13:38:00,32280,32305,32280,32305,49
11/04/2008,13:39:00,32305,32310,32285,32305,49
11/04/2008,13:40:00,32305,32330,32305,32320,24
11/04/2008,13:41:00,32330,32330,32315,32320,34
11/04/2008,13:42:00,32320,32320,32305,32310,18
11/04/2008,13:43:00,32310,32315,32305,32315,15
11/04/2008,13:44:00,32310,32310,32275,32275,20
11/04/2008,13:45:00,32275,32275,32255,32255,38
11/04/2008,13:46:00,32250,32270,32250,32265,19
11/04/2008,13:47:00,32265,32265,32240,32240,23
11/04/2008,13:48:00,32240,32245,32225,32235,48
11/04/2008,13:49:00,32240,32260,32230,32260,62
11/04/2008,13:50:00,32260,32270,32235,32235,50
11/04/2008,13:51:00,32230,32260,32205,32250,75
11/04/2008,13:52:00,32250,32250,32240,32240,7
11/04/2008,13:53:00,32245,32265,32245,32265,10
11/04/2008,13:54:00,32270,32275,32265,32270,18
11/04/2008,13:55:00,32270,32270,32260,32260,20
11/04/2008,13:56:00,32260,32270,32255,32270,16
11/04/2008,13:57:00,32270,32275,32260,32265,21
11/04/2008,13:58:00,32270,32270,32260,32260,2
11/04/2008,13:59:00,32260,32265,32260,32265,24
11/04/2008,14:00:00,32270,32270,32255,32260,10
11/04/2008,14:01:00,32255,32255,32230,32245,45
11/04/2008,14:02:00,32240,32245,32235,32240,13
11/04/2008,14:03:00,32245,32255,32245,32255,8
11/04/2008,14:04:00,32255,32255,32250,32250,3
11/04/2008,14:05:00,32250,32250,32230,32230,9
11/04/2008,14:06:00,32225,32235,32225,32225,16
11/04/2008,14:07:00,32230,32230,32230,32230,4
11/04/2008,14:08:00,32225,32230,32215,32225,15
11/04/2008,14:09:00,32230,32235,32230,32230,8
11/04/2008,14:10:00,32230,32230,32220,32220,14
11/04/2008,14:11:00,32225,32225,32185,32195,35
11/04/2008,14:12:00,32190,32195,32185,32190,31
11/04/2008,14:13:00,32200,32200,32150,32165,91
11/04/2008,14:14:00,32165,32185,32165,32170,52
11/04/2008,14:15:00,32180,32185,32170,32185,32
11/04/2008,14:16:00,32185,32185,32175,32180,46
11/04/2008,14:17:00,32170,32170,32155,32170,29
11/04/2008,14:18:00,32170,32190,32170,32180,60
11/04/2008,14:19:00,32180,32180,32125,32140,126
11/04/2008,14:20:00,32145,32145,32120,32125,88
11/04/2008,14:21:00,32130,32150,32130,32150,66
11/04/2008,14:22:00,32145,32145,32130,32145,44
11/04/2008,14:23:00,32150,32175,32145,32165,33
11/04/2008,14:24:00,32155,32165,32155,32155,12
11/04/2008,14:25:00,32150,32185,32140,32175,46
11/04/2008,14:26:00,32175,32180,32155,32155,25
11/04/2008,14:27:00,32165,32175,32165,32170,17
11/04/2008,14:28:00,32170,32190,32170,32190,5
11/04/2008,14:29:00,32180,32190,32180,32185,9
11/04/2008,14:30:00,32165,32170,32115,32150,80
11/04/2008,14:31:00,32150,32180,32140,32175,47
11/04/2008,14:32:00,32175,32175,32155,32160,22
11/04/2008,14:33:00,32165,32175,32160,32160,37
11/04/2008,14:34:00,32165,32180,32160,32180,23
11/04/2008,14:35:00,32180,32220,32180,32215,104
11/04/2008,14:36:00,32210,32215,32205,32210,19
11/04/2008,14:37:00,32215,32225,32215,32215,45
11/04/2008,14:38:00,32215,32220,32210,32215,21
11/04/2008,14:39:00,32215,32215,32200,32200,24
11/04/2008,14:40:00,32205,32210,32200,32210,14
11/04/2008,14:41:00,32210,32235,32210,32235,50
11/04/2008,14:42:00,32240,32240,32230,32230,23
11/04/2008,14:43:00,32230,32275,32230,32255,83
11/04/2008,14:44:00,32255,32280,32255,32270,28
11/04/2008,14:45:00,32265,32270,32260,32260,34
11/04/2008,14:46:00,32265,32265,32240,32260,57
11/04/2008,14:47:00,32255,32260,32250,32255,21
11/04/2008,14:48:00,32255,32255,32245,32250,14
11/04/2008,14:49:00,32255,32260,32245,32245,14
11/04/2008,14:50:00,32245,32250,32235,32245,19
11/04/2008,14:51:00,32240,32240,32210,32220,28
11/04/2008,14:52:00,32215,32230,32215,32230,27
11/04/2008,14:53:00,32230,32250,32230,32235,18
11/04/2008,14:54:00,32235,32240,32235,32240,5
11/04/2008,14:55:00,32245,32250,32240,32245,21
11/04/2008,14:56:00,32245,32275,32245,32270,24
11/04/2008,14:57:00,32270,32270,32255,32260,17
11/04/2008,14:58:00,32255,32260,32245,32255,23
11/04/2008,14:59:00,32250,32265,32250,32255,12
11/04/2008,15:00:00,32260,32275,32255,32275,42
11/04/2008,15:01:00,32275,32290,32265,32265,80
11/04/2008,15:02:00,32270,32275,32260,32265,19
11/04/2008,15:03:00,32260,32265,32255,32255,11
11/04/2008,15:04:00,32260,32270,32260,32270,14
11/04/2008,15:05:00,32270,32275,32265,32265,27
11/04/2008,15:06:00,32260,32265,32250,32250,14
11/04/2008,15:07:00,32250,32250,32240,32240,17
11/04/2008,15:08:00,32240,32255,32240,32250,15
11/04/2008,15:09:00,32245,32250,32245,32245,5
11/04/2008,15:10:00,32250,32255,32250,32255,3
11/04/2008,15:11:00,32250,32255,32240,32240,12
11/04/2008,15:12:00,32240,32245,32225,32225,12
11/04/2008,15:13:00,32230,32235,32225,32225,19
11/04/2008,15:14:00,32230,32235,32220,32225,28
11/04/2008,15:15:00,32220,32220,32200,32220,53
11/04/2008,15:16:00,32220,32230,32220,32230,15
11/04/2008,15:17:00,32230,32230,32225,32225,12
11/04/2008,15:18:00,32220,32230,32220,32230,8
11/04/2008,15:19:00,32230,32230,32180,32180,56
11/04/2008,15:20:00,32175,32190,32160,32170,75
11/04/2008,15:21:00,32165,32180,32165,32170,20
11/04/2008,15:22:00,32165,32175,32160,32165,24
11/04/2008,15:23:00,32165,32175,32160,32170,8
11/04/2008,15:24:00,32170,32200,32170,32195,28
11/04/2008,15:25:00,32190,32195,32180,32190,10
11/04/2008,15:26:00,32185,32195,32185,32195,11
11/04/2008,15:27:00,32195,32215,32195,32210,50
11/04/2008,15:28:00,32205,32220,32200,32215,49
11/04/2008,15:29:00,32215,32235,32215,32235,38
11/04/2008,15:30:00,32240,32245,32220,32220,28
11/04/2008,15:31:00,32220,32230,32210,32210,35
11/04/2008,15:32:00,32220,32250,32220,32250,34
11/04/2008,15:33:00,32255,32260,32240,32250,30
11/04/2008,15:34:00,32260,32260,32225,32225,35
11/04/2008,15:35:00,32225,32235,32140,32180,216
11/04/2008,15:36:00,32180,32205,32175,32200,64
11/04/2008,15:37:00,32205,32220,32170,32180,74
11/04/2008,15:38:00,32185,32185,32120,32155,135
11/04/2008,15:39:00,32150,32160,32110,32110,58
11/04/2008,15:40:00,32120,32150,32080,32150,124
11/04/2008,15:41:00,32140,32150,32115,32135,59
11/04/2008,15:42:00,32135,32180,32135,32180,93
11/04/2008,15:43:00,32175,32180,32155,32170,46
11/04/2008,15:44:00,32170,32175,32135,32135,27
11/04/2008,15:45:00,32135,32180,32130,32180,44
11/04/2008,15:46:00,32170,32170,32150,32155,49
11/04/2008,15:47:00,32155,32175,32155,32155,43
11/04/2008,15:48:00,32160,32175,32155,32155,12
11/04/2008,15:49:00,32175,32210,32175,32210,47
11/04/2008,15:50:00,32210,32225,32210,32220,64
11/04/2008,15:51:00,32225,32225,32210,32215,30
11/04/2008,15:52:00,32205,32240,32205,32225,70
11/04/2008,15:53:00,32235,32235,32220,32230,17
11/04/2008,15:54:00,32235,32240,32225,32240,38
11/04/2008,15:55:00,32225,32225,32135,32175,153
11/04/2008,15:56:00,32185,32210,32175,32210,47
11/04/2008,15:57:00,32205,32215,32180,32185,60
11/04/2008,15:58:00,32185,32190,32175,32180,14
11/04/2008,15:59:00,32180,32205,32150,32155,50
11/04/2008,16:00:00,32155,32195,32145,32145,48
11/04/2008,16:01:00,32145,32150,32090,32090,139
11/04/2008,16:02:00,32095,32105,32065,32105,153
11/04/2008,16:03:00,32105,32140,32105,32125,40
11/04/2008,16:04:00,32125,32130,32105,32115,16
11/04/2008,16:05:00,32115,32130,32100,32100,39
11/04/2008,16:06:00,32100,32100,32060,32095,88
11/04/2008,16:07:00,32095,32110,32075,32100,101
11/04/2008,16:08:00,32110,32110,32035,32040,86
11/04/2008,16:09:00,32040,32065,32035,32050,59
11/04/2008,16:10:00,32055,32080,32050,32080,27
11/04/2008,16:11:00,32075,32080,32060,32080,37
11/04/2008,16:12:00,32080,32120,32080,32115,57
11/04/2008,16:13:00,32110,32125,32110,32120,21
11/04/2008,16:14:00,32120,32120,32110,32120,19
11/04/2008,16:15:00,32110,32145,32110,32135,69
11/04/2008,16:16:00,32135,32155,32135,32155,19
11/04/2008,16:17:00,32155,32180,32150,32155,38
11/04/2008,16:18:00,32160,32220,32160,32205,90
11/04/2008,16:19:00,32205,32210,32190,32200,38
11/04/2008,16:20:00,32200,32215,32190,32210,27
11/04/2008,16:21:00,32210,32210,32175,32180,53
11/04/2008,16:22:00,32180,32200,32180,32190,28
11/04/2008,16:23:00,32190,32210,32190,32205,19
11/04/2008,16:24:00,32210,32210,32170,32170,34
11/04/2008,16:25:00,32165,32190,32145,32145,24
11/04/2008,16:26:00,32150,32170,32145,32165,17
11/04/2008,16:27:00,32180,32180,32120,32135,62
11/04/2008,16:28:00,32130,32150,32125,32145,28
11/04/2008,16:29:00,32150,32155,32145,32155,7
11/04/2008,16:30:00,32160,32185,32160,32185,34
11/04/2008,16:31:00,32180,32180,32145,32170,48
11/04/2008,16:32:00,32170,32170,32145,32165,26
11/04/2008,16:33:00,32175,32190,32175,32190,11
11/04/2008,16:34:00,32190,32190,32165,32175,21
11/04/2008,16:35:00,32175,32200,32175,32190,26
11/04/2008,16:36:00,32200,32235,32200,32225,63
11/04/2008,16:37:00,32220,32220,32205,32215,29
11/04/2008,16:38:00,32210,32210,32185,32185,39
11/04/2008,16:39:00,32180,32195,32180,32190,7
11/04/2008,16:40:00,32190,32220,32190,32220,18
11/04/2008,16:41:00,32220,32230,32210,32210,33
11/04/2008,16:42:00,32215,32230,32210,32230,24
11/04/2008,16:43:00,32230,32260,32230,32245,54
11/04/2008,16:44:00,32240,32250,32240,32240,14
11/04/2008,16:45:00,32235,32235,32205,32230,25
11/04/2008,16:46:00,32240,32285,32235,32275,60
11/04/2008,16:47:00,32270,32280,32265,32270,20
11/04/2008,16:48:00,32270,32305,32265,32290,64
11/04/2008,16:49:00,32290,32305,32280,32280,48
11/04/2008,16:50:00,32280,32290,32260,32260,45
11/04/2008,16:51:00,32260,32260,32240,32250,32
11/04/2008,16:52:00,32255,32260,32250,32255,84
11/04/2008,16:53:00,32250,32260,32250,32260,35
11/04/2008,16:54:00,32260,32270,32250,32250,17
11/04/2008,16:55:00,32260,32260,32240,32240,40
11/04/2008,16:56:00,32235,32235,32205,32220,45
11/04/2008,16:57:00,32215,32230,32215,32220,11
11/04/2008,16:58:00,32225,32225,32200,32200,69
11/04/2008,16:59:00,32205,32225,32200,32215,56
11/04/2008,17:00:00,32205,32205,32170,32180,50
11/04/2008,17:01:00,32175,32195,32155,32190,62
11/04/2008,17:02:00,32195,32200,32190,32190,15
11/04/2008,17:03:00,32200,32200,32190,32190,15
11/04/2008,17:04:00,32195,32200,32170,32170,38
11/04/2008,17:05:00,32170,32185,32165,32185,27
11/04/2008,17:06:00,32185,32225,32185,32225,38
11/04/2008,17:07:00,32220,32220,32210,32210,24
11/04/2008,17:08:00,32215,32215,32195,32195,30
11/04/2008,17:09:00,32205,32240,32205,32215,36
11/04/2008,17:10:00,32220,32230,32220,32220,17
11/04/2008,17:11:00,32220,32240,32220,32225,30
11/04/2008,17:12:00,32225,32225,32190,32190,30
11/04/2008,17:13:00,32195,32225,32180,32225,26
11/04/2008,17:14:00,32215,32215,32205,32205,10
11/04/2008,17:15:00,32205,32225,32205,32205,28
11/04/2008,17:16:00,32200,32200,32180,32185,22
11/04/2008,17:17:00,32180,32190,32160,32170,36
11/04/2008,17:18:00,32180,32200,32180,32180,17
11/04/2008,17:19:00,32190,32210,32185,32205,19
11/04/2008,17:20:00,32205,32210,32200,32200,24
11/04/2008,17:21:00,32210,32220,32210,32215,14
11/04/2008,17:22:00,32215,32220,32210,32210,16
11/04/2008,17:23:00,32215,32240,32210,32230,39
11/04/2008,17:24:00,32225,32245,32205,32225,55
11/04/2008,17:25:00,32235,32240,32215,32215,33
11/04/2008,17:26:00,32210,32240,32200,32230,90
11/04/2008,17:27:00,32230,32245,32225,32245,56
11/04/2008,17:28:00,32235,32255,32230,32255,76
11/04/2008,17:29:00,32255,32260,32235,32240,68
11/04/2008,17:30:00,32245,32265,32230,32265,77
11/04/2008,17:31:00,32265,32275,32260,32275,29
11/04/2008,17:32:00,32280,32290,32270,32270,53
11/04/2008,17:33:00,32270,32275,32255,32260,33
11/04/2008,17:34:00,32265,32270,32250,32255,28
11/04/2008,17:35:00,32255,32265,32255,32260,17
11/04/2008,17:36:00,32265,32280,32265,32280,12
11/04/2008,17:37:00,32280,32295,32270,32270,25
11/04/2008,17:38:00,32270,32300,32270,32295,40
11/04/2008,17:39:00,32290,32300,32270,32275,62
14/04/2008,09:00:00,31885,31940,31885,31920,125
14/04/2008,09:01:00,31935,31965,31930,31935,103
14/04/2008,09:02:00,31935,31945,31935,31945,67
14/04/2008,09:03:00,31945,31955,31940,31955,74
14/04/2008,09:04:00,31950,31960,31940,31950,82
14/04/2008,09:05:00,31945,31955,31905,31905,156
14/04/2008,09:06:00,31920,31920,31905,31915,66
14/04/2008,09:07:00,31920,31920,31905,31905,41
14/04/2008,09:08:00,31915,31940,31905,31940,47
14/04/2008,09:09:00,31940,31940,31930,31935,55
14/04/2008,09:10:00,31930,31940,31910,31940,49
14/04/2008,09:11:00,31940,31980,31940,31975,73
14/04/2008,09:12:00,31970,31985,31955,31955,44
14/04/2008,09:13:00,31955,31960,31940,31950,48
14/04/2008,09:14:00,31950,31965,31950,31950,15
14/04/2008,09:15:00,31960,31960,31950,31960,9
14/04/2008,09:16:00,31965,31975,31955,31975,37
14/04/2008,09:17:00,31975,32010,31975,32005,75
14/04/2008,09:18:00,32000,32015,31990,32000,40
14/04/2008,09:19:00,32000,32010,31995,32010,27
14/04/2008,09:20:00,32015,32020,31985,31990,50
14/04/2008,09:21:00,31990,32000,31985,31990,66
14/04/2008,09:22:00,31980,31995,31980,31990,47
14/04/2008,09:23:00,31985,31985,31970,31970,26
14/04/2008,09:24:00,31960,31975,31955,31965,32
14/04/2008,09:25:00,31960,31970,31950,31965,37
14/04/2008,09:26:00,31965,31975,31945,31945,35
14/04/2008,09:27:00,31940,31945,31925,31940,42
14/04/2008,09:28:00,31940,31945,31930,31935,15
14/04/2008,09:29:00,31935,31940,31905,31910,60
14/04/2008,09:30:00,31905,31905,31880,31880,63
14/04/2008,09:31:00,31880,31880,31865,31865,43
14/04/2008,09:32:00,31860,31860,31820,31825,105
14/04/2008,09:33:00,31830,31840,31830,31835,67
14/04/2008,09:34:00,31835,31860,31835,31840,72
14/04/2008,09:35:00,31835,31840,31825,31840,53
14/04/2008,09:36:00,31840,31860,31840,31850,44
14/04/2008,09:37:00,31855,31855,31845,31855,64
14/04/2008,09:38:00,31850,31855,31840,31845,25
14/04/2008,09:39:00,31845,31860,31845,31860,18
14/04/2008,09:40:00,31850,31855,31840,31850,62
14/04/2008,09:41:00,31850,31850,31835,31835,24
14/04/2008,09:42:00,31840,31840,31790,31790,88
14/04/2008,09:43:00,31795,31825,31795,31815,63
14/04/2008,09:44:00,31815,31815,31800,31800,28
14/04/2008,09:45:00,31800,31815,31800,31810,40
14/04/2008,09:46:00,31810,31815,31800,31805,16
14/04/2008,09:47:00,31810,31810,31800,31800,43
14/04/2008,09:48:00,31800,31800,31790,31790,58
14/04/2008,09:49:00,31785,31800,31785,31795,45
14/04/2008,09:50:00,31795,31800,31790,31795,62
14/04/2008,09:51:00,31795,31800,31795,31800,37
14/04/2008,09:52:00,31795,31795,31755,31775,135
14/04/2008,09:53:00,31765,31785,31765,31785,46
14/04/2008,09:54:00,31785,31795,31780,31790,18
14/04/2008,09:55:00,31790,31815,31785,31815,46
14/04/2008,09:56:00,31815,31815,31810,31815,18
14/04/2008,09:57:00,31815,31825,31810,31810,29
14/04/2008,09:58:00,31810,31810,31795,31795,17
14/04/2008,09:59:00,31800,31810,31790,31800,15
14/04/2008,10:00:00,31810,31815,31800,31815,61
14/04/2008,10:01:00,31820,31820,31800,31810,66
14/04/2008,10:02:00,31810,31815,31800,31805,16
14/04/2008,10:03:00,31810,31845,31810,31840,49
14/04/2008,10:04:00,31835,31855,31835,31835,86
14/04/2008,10:05:00,31840,31860,31840,31860,34
14/04/2008,10:06:00,31850,31860,31845,31845,35
14/04/2008,10:07:00,31850,31850,31820,31820,43
14/04/2008,10:08:00,31830,31840,31830,31840,13
14/04/2008,10:09:00,31840,31840,31835,31840,7
14/04/2008,10:10:00,31840,31840,31830,31835,19
14/04/2008,10:11:00,31840,31845,31820,31820,18
14/04/2008,10:12:00,31815,31820,31810,31815,20
14/04/2008,10:13:00,31810,31815,31805,31815,60
14/04/2008,10:14:00,31815,31820,31810,31820,17
14/04/2008,10:15:00,31810,31835,31810,31830,16
14/04/2008,10:16:00,31825,31835,31825,31830,15
14/04/2008,10:17:00,31835,31845,31835,31840,14
14/04/2008,10:18:00,31845,31880,31845,31870,72
14/04/2008,10:19:00,31865,31875,31865,31875,45
14/04/2008,10:20:00,31880,31890,31860,31860,30
14/04/2008,10:21:00,31860,31860,31850,31855,10
14/04/2008,10:22:00,31855,31855,31855,31855,4
14/04/2008,10:23:00,31860,31875,31860,31875,17
14/04/2008,10:24:00,31870,31885,31870,31870,10
14/04/2008,10:25:00,31880,31880,31875,31875,7
14/04/2008,10:26:00,31870,31890,31870,31890,30
14/04/2008,10:27:00,31890,31890,31865,31880,31
14/04/2008,10:28:00,31875,31880,31875,31875,5
14/04/2008,10:29:00,31870,31880,31870,31880,7
14/04/2008,10:30:00,31885,31895,31885,31885,22
14/04/2008,10:31:00,31890,31890,31865,31870,21
14/04/2008,10:32:00,31870,31880,31870,31870,12
14/04/2008,10:33:00,31870,31870,31850,31850,41
14/04/2008,10:34:00,31845,31855,31845,31845,24
14/04/2008,10:35:00,31840,31845,31835,31845,15
14/04/2008,10:36:00,31840,31840,31835,31835,7
14/04/2008,10:37:00,31835,31840,31835,31840,10
14/04/2008,10:38:00,31845,31870,31845,31870,39
14/04/2008,10:39:00,31870,31875,31840,31840,19
14/04/2008,10:40:00,31835,31850,31825,31835,74
14/04/2008,10:41:00,31835,31835,31830,31835,7
14/04/2008,10:42:00,31835,31850,31835,31850,10
14/04/2008,10:43:00,31845,31855,31845,31855,12
14/04/2008,10:44:00,31845,31845,31820,31820,15
14/04/2008,10:45:00,31840,31840,31825,31825,6
14/04/2008,10:46:00,31825,31825,31810,31820,12
14/04/2008,10:47:00,31825,31835,31825,31830,18
14/04/2008,10:48:00,31830,31840,31830,31830,10
14/04/2008,10:49:00,31835,31845,31835,31845,15
14/04/2008,10:50:00,31835,31840,31835,31840,2
14/04/2008,10:51:00,31840,31855,31840,31855,7
14/04/2008,10:52:00,31850,31855,31840,31845,19
14/04/2008,10:53:00,31850,31850,31835,31835,33
14/04/2008,10:54:00,31845,31850,31845,31850,3
14/04/2008,10:55:00,31850,31860,31850,31850,19
14/04/2008,10:56:00,31850,31860,31850,31860,18
14/04/2008,10:57:00,31860,31870,31860,31870,9
14/04/2008,10:58:00,31865,31865,31850,31850,28
14/04/2008,10:59:00,31855,31865,31855,31865,10
14/04/2008,11:00:00,31865,31875,31860,31860,31
14/04/2008,11:01:00,31860,31860,31845,31845,13
14/04/2008,11:02:00,31845,31850,31835,31840,30
14/04/2008,11:03:00,31845,31870,31845,31870,17
14/04/2008,11:04:00,31865,31880,31865,31865,28
14/04/2008,11:05:00,31870,31880,31870,31870,17
14/04/2008,11:06:00,31870,31870,31850,31870,38
14/04/2008,11:07:00,31875,31895,31875,31895,25
14/04/2008,11:08:00,31900,31925,31895,31925,74
14/04/2008,11:09:00,31920,31935,31915,31935,33
14/04/2008,11:10:00,31935,31935,31915,31915,25
14/04/2008,11:11:00,31920,31920,31895,31900,29
14/04/2008,11:12:00,31900,31910,31895,31905,27
14/04/2008,11:13:00,31900,31900,31895,31895,26
14/04/2008,11:14:00,31905,31920,31905,31920,15
14/04/2008,11:15:00,31915,31920,31910,31910,16
14/04/2008,11:16:00,31920,31920,31910,31910,6
14/04/2008,11:17:00,31915,31915,31910,31910,9
14/04/2008,11:18:00,31915,31925,31910,31925,29
14/04/2008,11:19:00,31925,31935,31925,31930,21
14/04/2008,11:20:00,31930,31940,31920,31940,33
14/04/2008,11:21:00,31940,31955,31940,31955,21
14/04/2008,11:22:00,31950,31950,31945,31950,9
14/04/2008,11:23:00,31950,31960,31950,31960,48
14/04/2008,11:24:00,31960,31965,31950,31950,9
14/04/2008,11:25:00,31955,31955,31945,31945,15
14/04/2008,11:26:00,31940,31945,31940,31940,7
14/04/2008,11:27:00,31945,31945,31945,31945,1
14/04/2008,11:28:00,31950,31950,31945,31945,6
14/04/2008,11:29:00,31940,31945,31935,31940,5
14/04/2008,11:30:00,31935,31935,31935,31935,3
14/04/2008,11:31:00,31935,31965,31935,31965,26
14/04/2008,11:32:00,31960,31960,31940,31945,18
14/04/2008,11:33:00,31945,31950,31945,31945,11
14/04/2008,11:34:00,31940,31940,31925,31930,14
14/04/2008,11:35:00,31925,31940,31920,31940,41
14/04/2008,11:36:00,31935,31940,31930,31930,7
14/04/2008,11:37:00,31925,31925,31900,31910,48
14/04/2008,11:38:00,31915,31915,31915,31915,2
14/04/2008,11:39:00,31915,31915,31910,31915,6
14/04/2008,11:40:00,31920,31930,31920,31920,8
14/04/2008,11:41:00,31920,31920,31875,31880,42
14/04/2008,11:42:00,31875,31885,31875,31880,14
14/04/2008,11:43:00,31885,31885,31880,31885,22
14/04/2008,11:44:00,31885,31900,31885,31890,20
14/04/2008,11:45:00,31895,31895,31895,31895,2
14/04/2008,11:46:00,31890,31890,31890,31890,3
14/04/2008,11:47:00,31890,31890,31885,31885,3
14/04/2008,11:48:00,31885,31900,31885,31900,6
14/04/2008,11:49:00,31900,31930,31900,31930,27
14/04/2008,11:50:00,31930,31930,31930,31930,3
14/04/2008,11:51:00,31930,31945,31930,31940,9
14/04/2008,11:52:00,31945,31960,31945,31960,20
14/04/2008,11:53:00,31955,31960,31955,31960,12
14/04/2008,11:54:00,31960,31960,31955,31960,5
14/04/2008,11:55:00,31955,31960,31955,31955,18
14/04/2008,11:56:00,31950,31980,31950,31960,50
14/04/2008,11:57:00,31965,31970,31965,31965,5
14/04/2008,11:58:00,31965,31970,31965,31965,5
14/04/2008,11:59:00,31965,31965,31960,31960,8
14/04/2008,12:00:00,31960,31960,31925,31930,25
14/04/2008,12:01:00,31940,31955,31900,31900,44
14/04/2008,12:02:00,31900,31905,31880,31885,30
14/04/2008,12:03:00,31885,31900,31885,31885,24
14/04/2008,12:04:00,31880,31885,31875,31885,15
14/04/2008,12:05:00,31885,31890,31885,31890,3
14/04/2008,12:07:00,31895,31905,31895,31900,14
14/04/2008,12:08:00,31905,31905,31900,31905,11
14/04/2008,12:09:00,31910,31915,31905,31905,19
14/04/2008,12:10:00,31905,31905,31905,31905,3
14/04/2008,12:11:00,31920,31925,31920,31925,10
14/04/2008,12:12:00,31925,31935,31920,31935,12
14/04/2008,12:13:00,31930,31930,31905,31915,36
14/04/2008,12:14:00,31915,31920,31915,31915,9
14/04/2008,12:15:00,31915,31915,31900,31900,12
14/04/2008,12:16:00,31900,31900,31900,31900,2
14/04/2008,12:17:00,31900,31905,31895,31895,15
14/04/2008,12:18:00,31905,31910,31905,31905,28
14/04/2008,12:19:00,31910,31910,31905,31905,20
14/04/2008,12:20:00,31905,31905,31900,31900,5
14/04/2008,12:21:00,31895,31895,31880,31880,19
14/04/2008,12:22:00,31880,31880,31870,31880,20
14/04/2008,12:23:00,31880,31885,31880,31885,19
14/04/2008,12:24:00,31875,31880,31865,31875,74
14/04/2008,12:25:00,31875,31875,31865,31875,12
14/04/2008,12:26:00,31880,31880,31875,31875,24
14/04/2008,12:27:00,31880,31880,31880,31880,1
14/04/2008,12:28:00,31890,31905,31885,31900,11
14/04/2008,12:29:00,31900,31905,31895,31900,43
14/04/2008,12:30:00,31905,31905,31895,31900,8
14/04/2008,12:31:00,31900,31900,31885,31885,4
14/04/2008,12:32:00,31885,31885,31870,31870,20
14/04/2008,12:33:00,31870,31870,31855,31860,41
14/04/2008,12:34:00,31860,31860,31850,31850,14
14/04/2008,12:35:00,31855,31860,31850,31860,108
14/04/2008,12:36:00,31865,31865,31860,31860,5
14/04/2008,12:37:00,31860,31870,31860,31870,10
14/04/2008,12:38:00,31870,31875,31870,31875,13
14/04/2008,12:39:00,31865,31875,31865,31875,5
14/04/2008,12:40:00,31875,31880,31875,31880,3
14/04/2008,12:41:00,31875,31875,31875,31875,1
14/04/2008,12:43:00,31880,31890,31855,31860,15
14/04/2008,12:44:00,31865,31870,31865,31870,2
14/04/2008,12:45:00,31875,31885,31875,31885,4
14/04/2008,12:46:00,31885,31885,31875,31875,5
14/04/2008,12:47:00,31875,31875,31870,31870,3
14/04/2008,12:48:00,31865,31865,31860,31860,2
14/04/2008,12:49:00,31860,31860,31860,31860,2
14/04/2008,12:50:00,31865,31880,31865,31880,10
14/04/2008,12:51:00,31885,31890,31885,31890,7
14/04/2008,12:52:00,31890,31890,31875,31875,23
14/04/2008,12:53:00,31870,31870,31865,31865,5
14/04/2008,12:54:00,31870,31875,31870,31875,4
14/04/2008,12:55:00,31875,31875,31865,31865,3
14/04/2008,12:56:00,31870,31870,31870,31870,6
14/04/2008,12:57:00,31870,31875,31870,31870,6
14/04/2008,12:58:00,31870,31870,31860,31860,6
14/04/2008,12:59:00,31865,31870,31855,31870,13
14/04/2008,13:00:00,31870,31875,31870,31875,3
14/04/2008,13:01:00,31870,31875,31870,31870,15
14/04/2008,13:02:00,31870,31880,31870,31870,17
14/04/2008,13:03:00,31875,31875,31870,31875,9
14/04/2008,13:04:00,31880,31880,31875,31875,3
14/04/2008,13:05:00,31875,31875,31875,31875,5
14/04/2008,13:07:00,31875,31875,31875,31875,2
14/04/2008,13:08:00,31870,31870,31865,31865,7
14/04/2008,13:09:00,31865,31865,31860,31865,20
14/04/2008,13:10:00,31865,31870,31860,31870,31
14/04/2008,13:11:00,31865,31870,31865,31865,43
14/04/2008,13:12:00,31870,31870,31860,31860,13
14/04/2008,13:13:00,31870,31875,31870,31870,8
14/04/2008,13:14:00,31865,31870,31865,31870,4
14/04/2008,13:15:00,31865,31865,31860,31860,9
14/04/2008,13:16:00,31855,31855,31840,31845,32
14/04/2008,13:17:00,31850,31855,31850,31850,6
14/04/2008,13:18:00,31855,31855,31855,31855,7
14/04/2008,13:19:00,31850,31855,31850,31855,10
14/04/2008,13:20:00,31860,31865,31860,31865,15
14/04/2008,13:21:00,31860,31860,31860,31860,4
14/04/2008,13:22:00,31855,31860,31855,31860,4
14/04/2008,13:24:00,31860,31860,31855,31855,2
14/04/2008,13:25:00,31855,31855,31855,31855,4
14/04/2008,13:26:00,31855,31855,31855,31855,2
14/04/2008,13:27:00,31855,31855,31855,31855,4
14/04/2008,13:28:00,31860,31870,31860,31870,15
14/04/2008,13:29:00,31875,31875,31865,31865,3
14/04/2008,13:30:00,31870,31875,31870,31870,5
14/04/2008,13:31:00,31875,31885,31875,31875,16
14/04/2008,13:32:00,31880,31880,31880,31880,2
14/04/2008,13:33:00,31885,31890,31885,31890,2
14/04/2008,13:34:00,31890,31895,31890,31895,8
14/04/2008,13:35:00,31900,31910,31895,31900,20
14/04/2008,13:36:00,31905,31905,31900,31900,5
14/04/2008,13:37:00,31900,31900,31890,31890,6
14/04/2008,13:38:00,31890,31890,31890,31890,6
14/04/2008,13:39:00,31885,31890,31875,31875,18
14/04/2008,13:40:00,31870,31870,31865,31865,7
14/04/2008,13:41:00,31865,31865,31860,31860,4
14/04/2008,13:42:00,31865,31865,31860,31860,6
14/04/2008,13:43:00,31855,31855,31855,31855,2
14/04/2008,13:44:00,31850,31850,31840,31840,8
14/04/2008,13:45:00,31840,31840,31840,31840,4
14/04/2008,13:46:00,31835,31835,31835,31835,2
14/04/2008,13:47:00,31840,31845,31840,31845,4
14/04/2008,13:48:00,31845,31845,31845,31845,4
14/04/2008,13:49:00,31850,31855,31850,31850,9
14/04/2008,13:50:00,31850,31850,31850,31850,4
14/04/2008,13:51:00,31845,31850,31840,31850,4
14/04/2008,13:52:00,31845,31845,31830,31830,25
14/04/2008,13:53:00,31830,31835,31830,31835,5
14/04/2008,13:54:00,31840,31840,31840,31840,2
14/04/2008,13:55:00,31840,31840,31820,31820,32
14/04/2008,13:56:00,31825,31845,31825,31840,33
14/04/2008,13:57:00,31835,31835,31830,31830,7
14/04/2008,13:58:00,31830,31835,31825,31830,10
14/04/2008,13:59:00,31825,31825,31825,31825,3
14/04/2008,14:01:00,31825,31825,31820,31820,8
14/04/2008,14:02:00,31815,31820,31815,31820,17
14/04/2008,14:03:00,31825,31835,31825,31835,21
14/04/2008,14:04:00,31835,31835,31825,31825,7
14/04/2008,14:05:00,31830,31835,31830,31835,5
14/04/2008,14:06:00,31830,31835,31810,31810,19
14/04/2008,14:07:00,31810,31810,31790,31805,68
14/04/2008,14:08:00,31805,31810,31795,31795,23
14/04/2008,14:09:00,31800,31800,31790,31800,8
14/04/2008,14:10:00,31800,31815,31795,31815,15
14/04/2008,14:11:00,31820,31830,31815,31825,37
14/04/2008,14:12:00,31815,31815,31815,31815,12
14/04/2008,14:13:00,31820,31825,31815,31820,12
14/04/2008,14:14:00,31815,31815,31810,31810,3
14/04/2008,14:15:00,31810,31810,31805,31810,12
14/04/2008,14:17:00,31815,31815,31810,31815,5
14/04/2008,14:18:00,31820,31825,31820,31820,17
14/04/2008,14:19:00,31820,31830,31820,31830,24
14/04/2008,14:20:00,31830,31830,31820,31825,18
14/04/2008,14:21:00,31830,31835,31820,31825,42
14/04/2008,14:22:00,31825,31825,31815,31815,13
14/04/2008,14:23:00,31825,31830,31820,31820,12
14/04/2008,14:24:00,31815,31815,31815,31815,5
14/04/2008,14:25:00,31815,31825,31810,31825,16
14/04/2008,14:26:00,31825,31825,31825,31825,2
14/04/2008,14:27:00,31825,31830,31815,31830,12
14/04/2008,14:28:00,31830,31830,31820,31820,4
14/04/2008,14:29:00,31820,31845,31790,31845,26
14/04/2008,14:30:00,31840,31915,31840,31880,160
14/04/2008,14:31:00,31885,31915,31885,31910,47
14/04/2008,14:32:00,31915,31915,31890,31890,28
14/04/2008,14:33:00,31890,31900,31890,31895,14
14/04/2008,14:34:00,31895,31900,31870,31870,25
14/04/2008,14:35:00,31870,31895,31865,31885,29
14/04/2008,14:36:00,31880,31880,31865,31870,15
14/04/2008,14:37:00,31865,31870,31865,31865,10
14/04/2008,14:38:00,31875,31885,31875,31885,11
14/04/2008,14:39:00,31875,31880,31875,31880,5
14/04/2008,14:40:00,31885,31895,31885,31895,17
14/04/2008,14:41:00,31885,31905,31880,31880,26
14/04/2008,14:42:00,31885,31915,31885,31910,29
14/04/2008,14:43:00,31910,31910,31895,31900,15
14/04/2008,14:44:00,31900,31905,31895,31895,21
14/04/2008,14:45:00,31895,31900,31895,31900,7
14/04/2008,14:46:00,31910,31935,31910,31930,27
14/04/2008,14:47:00,31930,31940,31930,31940,7
14/04/2008,14:48:00,31940,31955,31940,31950,25
14/04/2008,14:49:00,31955,31965,31945,31945,30
14/04/2008,14:50:00,31945,31950,31945,31950,21
14/04/2008,14:51:00,31945,31945,31930,31930,9
14/04/2008,14:52:00,31935,31950,31935,31950,21
14/04/2008,14:53:00,31955,31955,31945,31950,11
14/04/2008,14:54:00,31950,31955,31950,31955,6
14/04/2008,14:55:00,31955,31955,31945,31950,15
14/04/2008,14:56:00,31950,31955,31945,31945,21
14/04/2008,14:57:00,31945,31945,31925,31930,39
14/04/2008,14:58:00,31930,31930,31920,31925,2023
14/04/2008,14:59:00,31925,31925,31920,31925,6
14/04/2008,15:00:00,31925,31925,31900,31915,24
14/04/2008,15:01:00,31915,31930,31915,31930,5
14/04/2008,15:02:00,31930,31930,31910,31910,7
14/04/2008,15:03:00,31910,31915,31910,31915,5
14/04/2008,15:04:00,31915,31915,31905,31905,6
14/04/2008,15:05:00,31915,31930,31915,31925,13
14/04/2008,15:06:00,31925,31925,31915,31915,7
14/04/2008,15:07:00,31915,31915,31915,31915,4
14/04/2008,15:08:00,31920,31920,31910,31910,5
14/04/2008,15:09:00,31905,31905,31905,31905,2
14/04/2008,15:10:00,31910,31915,31900,31915,7
14/04/2008,15:11:00,31910,31925,31910,31925,17
14/04/2008,15:12:00,31920,31930,31920,31925,6
14/04/2008,15:13:00,31925,31930,31925,31930,7
14/04/2008,15:14:00,31935,31955,31935,31940,42
14/04/2008,15:15:00,31930,31935,31930,31930,5