DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/06/2008,17:25:00,32900,32905,32900,32900,15
03/06/2008,17:26:00,32900,32905,32870,32870,63
03/06/2008,17:27:00,32870,32880,32870,32875,22
03/06/2008,17:28:00,32870,32880,32865,32880,80
03/06/2008,17:29:00,32880,32890,32860,32870,86
03/06/2008,17:30:00,32885,32890,32875,32880,86
03/06/2008,17:31:00,32885,32890,32880,32890,31
03/06/2008,17:32:00,32895,32900,32895,32900,15
03/06/2008,17:33:00,32895,32895,32885,32885,30
03/06/2008,17:34:00,32885,32890,32880,32880,15
03/06/2008,17:35:00,32880,32885,32880,32880,26
03/06/2008,17:36:00,32880,32880,32870,32870,40
03/06/2008,17:37:00,32870,32870,32850,32860,41
03/06/2008,17:38:00,32855,32865,32850,32865,18
03/06/2008,17:39:00,32865,32865,32850,32850,35
04/06/2008,09:00:00,32755,32770,32745,32760,92
04/06/2008,09:01:00,32750,32765,32745,32745,75
04/06/2008,09:02:00,32750,32750,32730,32745,58
04/06/2008,09:03:00,32745,32750,32735,32750,64
04/06/2008,09:04:00,32750,32750,32735,32745,42
04/06/2008,09:05:00,32745,32745,32710,32720,105
04/06/2008,09:06:00,32720,32730,32690,32700,81
04/06/2008,09:07:00,32695,32695,32670,32680,85
04/06/2008,09:08:00,32680,32685,32665,32680,73
04/06/2008,09:09:00,32680,32695,32665,32670,94
04/06/2008,09:10:00,32670,32670,32650,32665,60
04/06/2008,09:11:00,32670,32685,32665,32680,60
04/06/2008,09:12:00,32685,32700,32675,32700,51
04/06/2008,09:13:00,32690,32690,32680,32685,45
04/06/2008,09:14:00,32685,32700,32685,32690,52
04/06/2008,09:15:00,32695,32695,32675,32685,63
04/06/2008,09:16:00,32685,32690,32670,32685,73
04/06/2008,09:17:00,32685,32700,32685,32700,39
04/06/2008,09:18:00,32695,32695,32670,32670,34
04/06/2008,09:19:00,32670,32700,32670,32695,22
04/06/2008,09:20:00,32695,32720,32685,32715,40
04/06/2008,09:21:00,32710,32710,32665,32675,109
04/06/2008,09:22:00,32670,32685,32670,32685,29
04/06/2008,09:23:00,32680,32695,32675,32685,14
04/06/2008,09:24:00,32685,32705,32685,32705,23
04/06/2008,09:25:00,32710,32720,32705,32710,32
04/06/2008,09:26:00,32710,32715,32700,32700,11
04/06/2008,09:27:00,32700,32725,32695,32720,36
04/06/2008,09:28:00,32725,32735,32725,32730,37
04/06/2008,09:29:00,32730,32760,32730,32760,73
04/06/2008,09:30:00,32755,32760,32745,32750,52
04/06/2008,09:31:00,32745,32755,32735,32750,63
04/06/2008,09:32:00,32750,32750,32730,32735,48
04/06/2008,09:33:00,32735,32740,32720,32740,41
04/06/2008,09:34:00,32740,32740,32720,32725,28
04/06/2008,09:35:00,32720,32735,32715,32725,62
04/06/2008,09:36:00,32730,32730,32705,32705,24
04/06/2008,09:37:00,32705,32705,32680,32705,118
04/06/2008,09:38:00,32700,32700,32690,32690,28
04/06/2008,09:39:00,32690,32705,32690,32695,25
04/06/2008,09:40:00,32700,32705,32695,32705,33
04/06/2008,09:41:00,32700,32705,32695,32705,55
04/06/2008,09:42:00,32710,32735,32710,32730,35
04/06/2008,09:43:00,32725,32725,32705,32715,22
04/06/2008,09:44:00,32715,32715,32710,32715,8
04/06/2008,09:45:00,32715,32720,32705,32715,22
04/06/2008,09:46:00,32710,32720,32700,32700,5
04/06/2008,09:47:00,32700,32705,32695,32695,18
04/06/2008,09:48:00,32695,32700,32665,32685,78
04/06/2008,09:49:00,32685,32690,32680,32690,21
04/06/2008,09:50:00,32695,32705,32695,32695,40
04/06/2008,09:51:00,32700,32700,32690,32695,16
04/06/2008,09:52:00,32690,32695,32690,32695,18
04/06/2008,09:53:00,32690,32690,32675,32685,42
04/06/2008,09:54:00,32685,32685,32675,32675,26
04/06/2008,09:55:00,32680,32700,32670,32695,55
04/06/2008,09:56:00,32695,32700,32690,32690,20
04/06/2008,09:57:00,32695,32695,32685,32690,18
04/06/2008,09:58:00,32690,32690,32685,32690,16
04/06/2008,09:59:00,32685,32685,32675,32680,10
04/06/2008,10:00:00,32675,32685,32635,32640,144
04/06/2008,10:01:00,32640,32650,32635,32645,72
04/06/2008,10:02:00,32645,32645,32570,32570,214
04/06/2008,10:03:00,32575,32590,32570,32580,91
04/06/2008,10:04:00,32580,32590,32565,32585,78
04/06/2008,10:05:00,32580,32600,32575,32590,58
04/06/2008,10:06:00,32595,32600,32595,32600,13
04/06/2008,10:07:00,32600,32620,32595,32610,48
04/06/2008,10:08:00,32605,32630,32605,32625,28
04/06/2008,10:09:00,32625,32630,32620,32620,21
04/06/2008,10:10:00,32620,32620,32600,32610,40
04/06/2008,10:11:00,32610,32610,32600,32605,23
04/06/2008,10:12:00,32610,32610,32605,32610,15
04/06/2008,10:13:00,32615,32625,32595,32595,44
04/06/2008,10:14:00,32595,32595,32470,32525,379
04/06/2008,10:15:00,32530,32530,32500,32510,138
04/06/2008,10:16:00,32510,32515,32470,32475,110
04/06/2008,10:17:00,32485,32495,32460,32475,99
04/06/2008,10:18:00,32470,32470,32435,32435,120
04/06/2008,10:19:00,32435,32460,32425,32455,91
04/06/2008,10:20:00,32455,32475,32445,32470,84
04/06/2008,10:21:00,32465,32475,32460,32475,40
04/06/2008,10:22:00,32475,32475,32460,32465,67
04/06/2008,10:23:00,32465,32470,32455,32465,63
04/06/2008,10:24:00,32465,32465,32440,32450,47
04/06/2008,10:25:00,32445,32445,32435,32440,39
04/06/2008,10:26:00,32450,32450,32410,32415,107
04/06/2008,10:27:00,32415,32415,32380,32390,138
04/06/2008,10:28:00,32390,32425,32385,32420,125
04/06/2008,10:29:00,32420,32435,32420,32435,57
04/06/2008,10:30:00,32430,32445,32420,32430,48
04/06/2008,10:31:00,32430,32440,32430,32440,34
04/06/2008,10:32:00,32430,32450,32430,32450,97
04/06/2008,10:33:00,32450,32465,32450,32460,71
04/06/2008,10:34:00,32460,32460,32450,32450,34
04/06/2008,10:35:00,32450,32455,32445,32445,21
04/06/2008,10:36:00,32450,32450,32440,32445,36
04/06/2008,10:37:00,32445,32470,32445,32460,54
04/06/2008,10:38:00,32460,32460,32445,32455,30
04/06/2008,10:39:00,32450,32455,32440,32455,38
04/06/2008,10:40:00,32460,32460,32455,32455,38
04/06/2008,10:41:00,32455,32460,32440,32440,33
04/06/2008,10:42:00,32440,32455,32435,32450,86
04/06/2008,10:43:00,32450,32465,32450,32465,50
04/06/2008,10:44:00,32460,32470,32460,32460,50
04/06/2008,10:45:00,32460,32490,32455,32485,97
04/06/2008,10:46:00,32485,32485,32475,32480,31
04/06/2008,10:47:00,32480,32490,32475,32475,55
04/06/2008,10:48:00,32470,32480,32470,32480,37
04/06/2008,10:49:00,32475,32485,32475,32480,21
04/06/2008,10:50:00,32475,32480,32465,32480,25
04/06/2008,10:51:00,32480,32480,32460,32465,26
04/06/2008,10:52:00,32465,32470,32460,32465,24
04/06/2008,10:53:00,32470,32470,32470,32470,11
04/06/2008,10:54:00,32470,32470,32440,32465,70
04/06/2008,10:55:00,32460,32470,32460,32470,18
04/06/2008,10:56:00,32470,32480,32470,32480,16
04/06/2008,10:57:00,32475,32475,32460,32465,27
04/06/2008,10:58:00,32465,32470,32465,32470,6
04/06/2008,10:59:00,32470,32480,32465,32480,11
04/06/2008,11:00:00,32480,32480,32455,32470,53
04/06/2008,11:01:00,32480,32480,32465,32470,39
04/06/2008,11:02:00,32475,32475,32470,32470,6
04/06/2008,11:03:00,32465,32465,32455,32460,28
04/06/2008,11:04:00,32455,32465,32455,32465,14
04/06/2008,11:05:00,32465,32465,32455,32460,10
04/06/2008,11:06:00,32460,32490,32460,32490,43
04/06/2008,11:07:00,32485,32505,32485,32495,23
04/06/2008,11:08:00,32490,32510,32490,32510,24
04/06/2008,11:09:00,32510,32520,32510,32510,25
04/06/2008,11:10:00,32515,32520,32510,32510,14
04/06/2008,11:11:00,32505,32510,32495,32500,12
04/06/2008,11:12:00,32505,32510,32500,32510,22
04/06/2008,11:13:00,32510,32510,32505,32510,7
04/06/2008,11:14:00,32510,32510,32500,32500,9
04/06/2008,11:15:00,32500,32500,32470,32475,64
04/06/2008,11:16:00,32480,32485,32470,32485,55
04/06/2008,11:17:00,32475,32485,32475,32475,8
04/06/2008,11:18:00,32475,32480,32475,32475,21
04/06/2008,11:19:00,32480,32480,32470,32475,11
04/06/2008,11:20:00,32465,32465,32460,32465,26
04/06/2008,11:21:00,32465,32470,32465,32470,14
04/06/2008,11:22:00,32465,32470,32460,32470,4
04/06/2008,11:23:00,32465,32470,32460,32465,17
04/06/2008,11:24:00,32465,32475,32465,32470,8
04/06/2008,11:25:00,32465,32465,32460,32460,6
04/06/2008,11:26:00,32460,32460,32460,32460,4
04/06/2008,11:27:00,32455,32465,32455,32460,12
04/06/2008,11:28:00,32455,32460,32455,32460,6
04/06/2008,11:29:00,32460,32460,32455,32455,6
04/06/2008,11:31:00,32460,32465,32460,32460,18
04/06/2008,11:32:00,32465,32480,32465,32480,24
04/06/2008,11:33:00,32480,32490,32475,32490,21
04/06/2008,11:34:00,32490,32495,32485,32490,33
04/06/2008,11:35:00,32480,32480,32475,32475,12
04/06/2008,11:36:00,32475,32475,32465,32465,18
04/06/2008,11:37:00,32465,32465,32465,32465,3
04/06/2008,11:38:00,32470,32475,32470,32475,11
04/06/2008,11:39:00,32475,32475,32470,32475,9
04/06/2008,11:40:00,32475,32475,32470,32470,3
04/06/2008,11:41:00,32465,32470,32465,32470,7
04/06/2008,11:42:00,32475,32480,32475,32480,7
04/06/2008,11:43:00,32475,32475,32470,32475,7
04/06/2008,11:44:00,32465,32465,32455,32455,10
04/06/2008,11:45:00,32450,32460,32440,32455,37
04/06/2008,11:46:00,32455,32460,32435,32435,14
04/06/2008,11:47:00,32435,32450,32435,32435,18
04/06/2008,11:48:00,32440,32445,32430,32445,26
04/06/2008,11:49:00,32445,32450,32445,32450,4
04/06/2008,11:50:00,32450,32485,32450,32475,63
04/06/2008,11:51:00,32475,32485,32475,32480,21
04/06/2008,11:52:00,32485,32495,32485,32495,21
04/06/2008,11:53:00,32495,32495,32490,32490,6
04/06/2008,11:54:00,32485,32490,32485,32485,10
04/06/2008,11:55:00,32490,32495,32485,32490,14
04/06/2008,11:56:00,32490,32490,32490,32490,6
04/06/2008,11:57:00,32495,32500,32490,32500,19
04/06/2008,11:58:00,32500,32500,32500,32500,9
04/06/2008,11:59:00,32495,32495,32495,32495,1
04/06/2008,12:00:00,32495,32495,32490,32495,11
04/06/2008,12:01:00,32490,32495,32485,32485,12
04/06/2008,12:02:00,32485,32490,32480,32490,16
04/06/2008,12:03:00,32490,32490,32485,32485,14
04/06/2008,12:04:00,32485,32485,32475,32485,26
04/06/2008,12:05:00,32485,32485,32485,32485,3
04/06/2008,12:06:00,32485,32490,32485,32490,15
04/06/2008,12:07:00,32485,32485,32480,32480,7
04/06/2008,12:08:00,32485,32485,32485,32485,5
04/06/2008,12:09:00,32485,32485,32480,32480,10
04/06/2008,12:10:00,32480,32495,32480,32490,18
04/06/2008,12:11:00,32490,32490,32485,32490,6
04/06/2008,12:12:00,32485,32485,32480,32480,20
04/06/2008,12:13:00,32485,32485,32480,32480,3
04/06/2008,12:14:00,32480,32480,32480,32480,3
04/06/2008,12:15:00,32480,32480,32460,32465,44
04/06/2008,12:16:00,32465,32470,32465,32470,19
04/06/2008,12:17:00,32470,32470,32470,32470,5
04/06/2008,12:18:00,32470,32470,32470,32470,3
04/06/2008,12:19:00,32470,32470,32470,32470,3
04/06/2008,12:20:00,32475,32475,32470,32470,6
04/06/2008,12:21:00,32470,32470,32470,32470,2
04/06/2008,12:22:00,32470,32470,32465,32470,45
04/06/2008,12:23:00,32470,32475,32470,32475,7
04/06/2008,12:26:00,32465,32465,32465,32465,2
04/06/2008,12:27:00,32470,32470,32470,32470,4
04/06/2008,12:28:00,32470,32470,32465,32465,5
04/06/2008,12:29:00,32470,32470,32465,32465,3
04/06/2008,12:31:00,32465,32465,32460,32465,4
04/06/2008,12:32:00,32470,32475,32470,32475,2
04/06/2008,12:33:00,32470,32475,32465,32470,25
04/06/2008,12:34:00,32470,32470,32470,32470,18
04/06/2008,12:36:00,32475,32475,32465,32465,7
04/06/2008,12:37:00,32470,32470,32470,32470,7
04/06/2008,12:38:00,32470,32470,32465,32465,4
04/06/2008,12:39:00,32465,32465,32465,32465,4
04/06/2008,12:40:00,32465,32465,32460,32460,7
04/06/2008,12:41:00,32460,32460,32455,32460,6
04/06/2008,12:42:00,32455,32455,32455,32455,7
04/06/2008,12:43:00,32455,32455,32450,32450,4
04/06/2008,12:44:00,32450,32450,32435,32435,35
04/06/2008,12:45:00,32435,32445,32430,32445,15
04/06/2008,12:46:00,32445,32445,32445,32445,4
04/06/2008,12:47:00,32440,32440,32425,32425,26
04/06/2008,12:48:00,32430,32440,32425,32435,26
04/06/2008,12:49:00,32435,32450,32435,32450,19
04/06/2008,12:50:00,32445,32450,32440,32445,17
04/06/2008,12:51:00,32450,32460,32450,32455,10
04/06/2008,12:52:00,32455,32460,32455,32455,11
04/06/2008,12:53:00,32455,32460,32455,32460,3
04/06/2008,12:54:00,32460,32460,32455,32455,4
04/06/2008,12:55:00,32450,32450,32440,32445,6
04/06/2008,12:56:00,32445,32445,32440,32445,13
04/06/2008,12:57:00,32440,32445,32440,32445,6
04/06/2008,12:58:00,32440,32440,32440,32440,1
04/06/2008,12:59:00,32445,32450,32445,32450,8
04/06/2008,13:00:00,32450,32450,32430,32430,41
04/06/2008,13:01:00,32430,32430,32410,32415,48
04/06/2008,13:02:00,32415,32420,32410,32420,16
04/06/2008,13:03:00,32425,32425,32425,32425,7
04/06/2008,13:04:00,32420,32430,32420,32430,5
04/06/2008,13:05:00,32430,32430,32415,32415,21
04/06/2008,13:06:00,32415,32420,32395,32400,66
04/06/2008,13:07:00,32395,32405,32395,32400,15
04/06/2008,13:08:00,32395,32405,32390,32390,36
04/06/2008,13:09:00,32390,32395,32380,32395,53
04/06/2008,13:10:00,32395,32405,32395,32405,9
04/06/2008,13:11:00,32400,32405,32400,32405,12
04/06/2008,13:12:00,32405,32405,32395,32395,5
04/06/2008,13:13:00,32395,32395,32375,32385,44
04/06/2008,13:14:00,32380,32380,32360,32370,69
04/06/2008,13:15:00,32370,32375,32365,32370,45
04/06/2008,13:16:00,32365,32370,32350,32370,68
04/06/2008,13:17:00,32365,32370,32360,32365,29
04/06/2008,13:18:00,32370,32370,32350,32355,69
04/06/2008,13:19:00,32350,32360,32345,32360,48
04/06/2008,13:20:00,32360,32360,32355,32355,17
04/06/2008,13:21:00,32355,32375,32350,32370,42
04/06/2008,13:22:00,32365,32370,32360,32365,24
04/06/2008,13:23:00,32360,32370,32360,32370,22
04/06/2008,13:24:00,32365,32365,32365,32365,6
04/06/2008,13:25:00,32370,32375,32370,32370,12
04/06/2008,13:26:00,32370,32375,32365,32375,13
04/06/2008,13:27:00,32380,32380,32375,32375,10
04/06/2008,13:28:00,32380,32385,32375,32385,16
04/06/2008,13:29:00,32380,32380,32375,32375,15
04/06/2008,13:30:00,32370,32370,32345,32370,38
04/06/2008,13:31:00,32370,32370,32355,32355,23
04/06/2008,13:32:00,32360,32360,32345,32345,125
04/06/2008,13:33:00,32345,32345,32335,32340,47
04/06/2008,13:34:00,32340,32350,32330,32350,41
04/06/2008,13:35:00,32345,32350,32335,32350,26
04/06/2008,13:36:00,32350,32350,32345,32350,9
04/06/2008,13:37:00,32350,32350,32350,32350,3
04/06/2008,13:38:00,32350,32350,32330,32340,30
04/06/2008,13:39:00,32340,32340,32315,32325,77
04/06/2008,13:40:00,32320,32325,32315,32315,14
04/06/2008,13:41:00,32325,32340,32325,32335,33
04/06/2008,13:42:00,32345,32345,32335,32335,9
04/06/2008,13:43:00,32340,32345,32340,32345,13
04/06/2008,13:44:00,32345,32345,32340,32340,6
04/06/2008,13:45:00,32335,32335,32330,32330,14
04/06/2008,13:46:00,32335,32350,32325,32340,68
04/06/2008,13:47:00,32340,32340,32325,32330,19
04/06/2008,13:48:00,32330,32330,32315,32315,24
04/06/2008,13:49:00,32320,32340,32320,32340,13
04/06/2008,13:50:00,32340,32350,32340,32345,19
04/06/2008,13:51:00,32345,32350,32340,32345,17
04/06/2008,13:52:00,32345,32345,32340,32345,6
04/06/2008,13:53:00,32345,32350,32345,32350,6
04/06/2008,13:54:00,32345,32345,32345,32345,3
04/06/2008,13:55:00,32350,32360,32350,32360,20
04/06/2008,13:56:00,32360,32365,32355,32355,25
04/06/2008,13:57:00,32355,32360,32350,32355,26
04/06/2008,13:58:00,32360,32370,32360,32370,15
04/06/2008,13:59:00,32370,32370,32365,32370,16
04/06/2008,14:00:00,32375,32380,32370,32370,16
04/06/2008,14:01:00,32370,32375,32370,32370,24
04/06/2008,14:02:00,32375,32375,32365,32370,11
04/06/2008,14:03:00,32365,32370,32365,32370,9
04/06/2008,14:04:00,32375,32375,32370,32370,8
04/06/2008,14:05:00,32370,32370,32365,32365,8
04/06/2008,14:06:00,32365,32370,32365,32365,18
04/06/2008,14:07:00,32370,32390,32370,32390,40
04/06/2008,14:08:00,32390,32390,32385,32385,6
04/06/2008,14:09:00,32385,32390,32385,32390,14
04/06/2008,14:10:00,32390,32390,32385,32390,12
04/06/2008,14:11:00,32390,32410,32390,32400,33
04/06/2008,14:12:00,32400,32405,32400,32400,5
04/06/2008,14:13:00,32400,32405,32400,32405,11
04/06/2008,14:14:00,32395,32400,32395,32400,7
04/06/2008,14:15:00,32390,32450,32390,32415,151
04/06/2008,14:16:00,32420,32425,32395,32410,57
04/06/2008,14:17:00,32405,32425,32405,32410,26
04/06/2008,14:18:00,32410,32420,32395,32400,33
04/06/2008,14:19:00,32405,32405,32355,32360,52
04/06/2008,14:20:00,32355,32390,32355,32390,81
04/06/2008,14:21:00,32385,32400,32375,32400,30
04/06/2008,14:22:00,32385,32385,32375,32375,18
04/06/2008,14:23:00,32370,32370,32345,32355,36
04/06/2008,14:24:00,32360,32370,32355,32370,8
04/06/2008,14:25:00,32365,32370,32365,32370,8
04/06/2008,14:26:00,32375,32375,32370,32370,2
04/06/2008,14:27:00,32370,32385,32370,32375,10
04/06/2008,14:28:00,32385,32400,32385,32390,16
04/06/2008,14:29:00,32390,32400,32390,32400,15
04/06/2008,14:30:00,32395,32395,32365,32380,30
04/06/2008,14:31:00,32395,32425,32390,32425,51
04/06/2008,14:32:00,32425,32430,32410,32420,36
04/06/2008,14:33:00,32420,32430,32420,32430,15
04/06/2008,14:34:00,32435,32450,32430,32440,40
04/06/2008,14:35:00,32435,32435,32425,32425,8
04/06/2008,14:36:00,32430,32430,32405,32405,29
04/06/2008,14:37:00,32405,32405,32400,32400,24
04/06/2008,14:38:00,32405,32410,32405,32410,7
04/06/2008,14:39:00,32405,32405,32385,32385,37
04/06/2008,14:40:00,32395,32400,32395,32395,7
04/06/2008,14:41:00,32395,32405,32395,32395,22
04/06/2008,14:42:00,32395,32395,32390,32390,6
04/06/2008,14:43:00,32385,32390,32385,32390,5
04/06/2008,14:44:00,32390,32400,32390,32400,9
04/06/2008,14:45:00,32400,32400,32400,32400,15
04/06/2008,14:46:00,32405,32405,32405,32405,1
04/06/2008,14:47:00,32405,32405,32400,32405,6
04/06/2008,14:48:00,32400,32405,32400,32400,4
04/06/2008,14:49:00,32400,32400,32395,32395,4
04/06/2008,14:50:00,32390,32390,32375,32375,38
04/06/2008,14:51:00,32380,32380,32370,32375,9
04/06/2008,14:52:00,32375,32375,32375,32375,5
04/06/2008,14:53:00,32375,32390,32375,32385,19
04/06/2008,14:54:00,32385,32385,32380,32385,26
04/06/2008,14:55:00,32385,32385,32380,32380,7
04/06/2008,14:56:00,32375,32385,32370,32370,28
04/06/2008,14:57:00,32380,32380,32370,32375,11
04/06/2008,14:58:00,32380,32390,32375,32375,12
04/06/2008,14:59:00,32370,32370,32365,32370,10
04/06/2008,15:00:00,32365,32375,32365,32370,17
04/06/2008,15:01:00,32370,32380,32370,32380,8
04/06/2008,15:02:00,32370,32380,32370,32375,6
04/06/2008,15:03:00,32375,32395,32375,32395,19
04/06/2008,15:04:00,32400,32400,32400,32400,9
04/06/2008,15:05:00,32400,32400,32380,32380,42
04/06/2008,15:06:00,32375,32380,32370,32370,22
04/06/2008,15:07:00,32365,32370,32365,32370,11
04/06/2008,15:08:00,32375,32380,32375,32380,4
04/06/2008,15:09:00,32385,32385,32380,32385,9
04/06/2008,15:10:00,32390,32390,32380,32380,6
04/06/2008,15:11:00,32385,32395,32385,32395,8
04/06/2008,15:12:00,32400,32400,32390,32390,34
04/06/2008,15:13:00,32390,32390,32390,32390,5
04/06/2008,15:14:00,32390,32395,32390,32395,5
04/06/2008,15:15:00,32400,32420,32400,32420,33
04/06/2008,15:16:00,32420,32420,32410,32420,45
04/06/2008,15:17:00,32415,32415,32410,32415,13
04/06/2008,15:18:00,32415,32420,32415,32420,15
04/06/2008,15:19:00,32420,32425,32420,32425,22
04/06/2008,15:20:00,32430,32430,32425,32430,11
04/06/2008,15:21:00,32425,32425,32420,32420,4
04/06/2008,15:22:00,32420,32420,32420,32420,3
04/06/2008,15:23:00,32415,32420,32415,32420,15
04/06/2008,15:24:00,32425,32430,32425,32430,5
04/06/2008,15:25:00,32430,32440,32430,32440,17
04/06/2008,15:26:00,32435,32445,32430,32430,18
04/06/2008,15:27:00,32430,32430,32425,32425,6
04/06/2008,15:28:00,32420,32420,32415,32415,11
04/06/2008,15:29:00,32415,32415,32415,32415,3
04/06/2008,15:30:00,32420,32435,32420,32430,17
04/06/2008,15:31:00,32430,32430,32410,32415,39
04/06/2008,15:32:00,32415,32420,32410,32410,15
04/06/2008,15:33:00,32410,32410,32400,32410,46
04/06/2008,15:34:00,32405,32410,32395,32410,29
04/06/2008,15:35:00,32405,32430,32405,32430,13
04/06/2008,15:36:00,32435,32465,32435,32455,89
04/06/2008,15:37:00,32460,32470,32455,32465,17
04/06/2008,15:38:00,32465,32470,32460,32460,18
04/06/2008,15:39:00,32460,32470,32460,32465,23
04/06/2008,15:40:00,32470,32490,32470,32485,58
04/06/2008,15:41:00,32490,32495,32480,32485,55
04/06/2008,15:42:00,32490,32500,32475,32480,52
04/06/2008,15:43:00,32480,32495,32460,32485,96
04/06/2008,15:44:00,32485,32490,32480,32490,56
04/06/2008,15:45:00,32495,32500,32485,32495,53
04/06/2008,15:46:00,32490,32490,32470,32470,44
04/06/2008,15:47:00,32475,32495,32475,32490,28
04/06/2008,15:48:00,32485,32495,32485,32485,33
04/06/2008,15:49:00,32490,32515,32490,32510,84
04/06/2008,15:50:00,32505,32515,32500,32510,70
04/06/2008,15:51:00,32510,32510,32475,32475,72
04/06/2008,15:52:00,32475,32480,32470,32475,37
04/06/2008,15:53:00,32475,32475,32460,32465,28
04/06/2008,15:54:00,32460,32465,32455,32465,25
04/06/2008,15:55:00,32470,32475,32470,32470,24
04/06/2008,15:56:00,32470,32475,32455,32455,13
04/06/2008,15:57:00,32455,32465,32455,32455,14
04/06/2008,15:58:00,32455,32455,32445,32445,23
04/06/2008,15:59:00,32445,32450,32445,32450,6
04/06/2008,16:00:00,32460,32510,32460,32465,125
04/06/2008,16:01:00,32470,32475,32455,32470,82
04/06/2008,16:02:00,32470,32470,32420,32445,100
04/06/2008,16:03:00,32450,32465,32440,32460,35
04/06/2008,16:04:00,32460,32465,32445,32465,13
04/06/2008,16:05:00,32470,32470,32440,32445,25
04/06/2008,16:06:00,32440,32455,32440,32450,16
04/06/2008,16:07:00,32455,32465,32455,32460,16
04/06/2008,16:08:00,32465,32465,32430,32445,36
04/06/2008,16:09:00,32445,32465,32440,32450,28
04/06/2008,16:10:00,32445,32445,32425,32425,23
04/06/2008,16:11:00,32425,32440,32425,32435,20
04/06/2008,16:12:00,32440,32440,32420,32440,21
04/06/2008,16:13:00,32440,32455,32435,32455,27
04/06/2008,16:14:00,32455,32455,32445,32445,18
04/06/2008,16:15:00,32455,32455,32440,32440,10
04/06/2008,16:16:00,32440,32450,32435,32440,24
04/06/2008,16:17:00,32435,32440,32425,32440,36
04/06/2008,16:18:00,32440,32440,32430,32435,21
04/06/2008,16:19:00,32430,32440,32430,32435,10
04/06/2008,16:20:00,32435,32435,32415,32420,38
04/06/2008,16:21:00,32420,32435,32420,32435,28
04/06/2008,16:22:00,32440,32460,32440,32455,31
04/06/2008,16:23:00,32455,32460,32445,32450,22
04/06/2008,16:24:00,32450,32455,32450,32455,3
04/06/2008,16:25:00,32450,32470,32450,32470,11
04/06/2008,16:26:00,32470,32485,32470,32475,24
04/06/2008,16:27:00,32480,32490,32480,32490,23
04/06/2008,16:28:00,32485,32490,32470,32475,15
04/06/2008,16:29:00,32475,32475,32455,32460,23
04/06/2008,16:30:00,32465,32475,32460,32460,15
04/06/2008,16:31:00,32465,32480,32460,32470,56
04/06/2008,16:32:00,32475,32475,32445,32465,42
04/06/2008,16:33:00,32460,32460,32450,32450,17
04/06/2008,16:34:00,32455,32455,32455,32455,4
04/06/2008,16:35:00,32450,32450,32405,32445,112
04/06/2008,16:36:00,32450,32465,32450,32455,26
04/06/2008,16:37:00,32455,32455,32440,32445,16
04/06/2008,16:38:00,32450,32450,32415,32440,64
04/06/2008,16:39:00,32435,32435,32405,32420,37
04/06/2008,16:40:00,32420,32425,32410,32415,28
04/06/2008,16:41:00,32410,32440,32390,32425,80
04/06/2008,16:42:00,32430,32430,32415,32415,15
04/06/2008,16:43:00,32430,32440,32430,32435,11
04/06/2008,16:44:00,32435,32460,32435,32450,38
04/06/2008,16:45:00,32450,32460,32450,32460,18
04/06/2008,16:46:00,32455,32455,32425,32430,17
04/06/2008,16:47:00,32425,32440,32420,32440,8
04/06/2008,16:48:00,32440,32480,32440,32465,66
04/06/2008,16:49:00,32465,32470,32455,32460,11
04/06/2008,16:50:00,32455,32460,32450,32455,13
04/06/2008,16:51:00,32465,32500,32455,32495,43
04/06/2008,16:52:00,32495,32520,32495,32505,64
04/06/2008,16:53:00,32505,32520,32505,32505,39
04/06/2008,16:54:00,32505,32505,32495,32495,23
04/06/2008,16:55:00,32495,32500,32495,32500,30
04/06/2008,16:56:00,32505,32535,32505,32525,32
04/06/2008,16:57:00,32525,32550,32520,32545,75
04/06/2008,16:58:00,32545,32550,32525,32525,35
04/06/2008,16:59:00,32520,32525,32500,32500,37
04/06/2008,17:00:00,32505,32510,32500,32505,22
04/06/2008,17:01:00,32505,32505,32495,32500,15
04/06/2008,17:02:00,32510,32535,32510,32530,54
04/06/2008,17:03:00,32535,32540,32530,32530,29
04/06/2008,17:04:00,32530,32530,32510,32515,31
04/06/2008,17:05:00,32515,32515,32515,32515,5
04/06/2008,17:06:00,32515,32525,32515,32525,29
04/06/2008,17:07:00,32525,32525,32505,32515,28
04/06/2008,17:08:00,32520,32535,32515,32535,24
04/06/2008,17:09:00,32540,32565,32535,32555,60
04/06/2008,17:10:00,32555,32565,32555,32565,41
04/06/2008,17:11:00,32565,32580,32565,32570,41
04/06/2008,17:12:00,32570,32575,32560,32570,41
04/06/2008,17:13:00,32575,32585,32575,32580,37
04/06/2008,17:14:00,32580,32590,32550,32565,50
04/06/2008,17:15:00,32565,32570,32560,32565,24
04/06/2008,17:16:00,32565,32575,32555,32555,65
04/06/2008,17:17:00,32550,32570,32550,32570,17
04/06/2008,17:18:00,32570,32580,32565,32580,18
04/06/2008,17:19:00,32580,32580,32570,32580,22
04/06/2008,17:20:00,32575,32575,32560,32560,18
04/06/2008,17:21:00,32560,32575,32560,32565,19
04/06/2008,17:22:00,32570,32575,32565,32575,13
04/06/2008,17:23:00,32565,32605,32560,32600,89
04/06/2008,17:24:00,32595,32600,32580,32595,76
04/06/2008,17:25:00,32590,32620,32590,32605,73
04/06/2008,17:26:00,32605,32610,32595,32605,47
04/06/2008,17:27:00,32605,32605,32590,32590,64
04/06/2008,17:28:00,32585,32595,32575,32580,31
04/06/2008,17:29:00,32580,32595,32570,32570,99
04/06/2008,17:30:00,32570,32585,32560,32580,69
04/06/2008,17:31:00,32575,32585,32570,32585,25
04/06/2008,17:32:00,32575,32590,32570,32580,47
04/06/2008,17:33:00,32580,32595,32580,32580,29
04/06/2008,17:34:00,32585,32585,32570,32570,38
04/06/2008,17:35:00,32580,32580,32570,32570,38
04/06/2008,17:36:00,32575,32585,32570,32585,46
04/06/2008,17:37:00,32585,32595,32580,32595,29
04/06/2008,17:38:00,32595,32600,32590,32600,23
04/06/2008,17:39:00,32590,32595,32565,32590,78