DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/06/2008,09:00:00,32585,32585,32565,32580,79
05/06/2008,09:01:00,32585,32620,32580,32595,92
05/06/2008,09:02:00,32595,32630,32595,32625,77
05/06/2008,09:03:00,32625,32630,32615,32630,82
05/06/2008,09:04:00,32635,32640,32625,32630,34
05/06/2008,09:05:00,32625,32625,32600,32610,71
05/06/2008,09:06:00,32610,32620,32600,32600,84
05/06/2008,09:07:00,32605,32605,32580,32585,32
05/06/2008,09:08:00,32585,32590,32580,32580,17
05/06/2008,09:09:00,32580,32580,32570,32575,34
05/06/2008,09:10:00,32570,32575,32525,32530,87
05/06/2008,09:11:00,32530,32540,32490,32495,107
05/06/2008,09:12:00,32500,32505,32490,32500,33
05/06/2008,09:13:00,32495,32495,32470,32475,57
05/06/2008,09:14:00,32480,32480,32460,32465,24
05/06/2008,09:15:00,32465,32475,32455,32475,35
05/06/2008,09:16:00,32475,32485,32470,32485,40
05/06/2008,09:17:00,32485,32495,32470,32470,60
05/06/2008,09:18:00,32465,32495,32465,32495,38
05/06/2008,09:19:00,32490,32495,32475,32475,36
05/06/2008,09:20:00,32475,32485,32475,32485,21
05/06/2008,09:21:00,32480,32490,32480,32485,8
05/06/2008,09:22:00,32490,32515,32490,32515,48
05/06/2008,09:23:00,32515,32515,32515,32515,7
05/06/2008,09:24:00,32515,32515,32485,32490,72
05/06/2008,09:25:00,32490,32510,32490,32505,43
05/06/2008,09:26:00,32510,32525,32505,32525,54
05/06/2008,09:27:00,32525,32530,32515,32520,15
05/06/2008,09:28:00,32525,32525,32510,32515,8
05/06/2008,09:29:00,32520,32530,32520,32525,21
05/06/2008,09:30:00,32530,32540,32530,32535,33
05/06/2008,09:31:00,32535,32540,32535,32540,20
05/06/2008,09:32:00,32540,32545,32540,32540,22
05/06/2008,09:33:00,32545,32585,32540,32585,96
05/06/2008,09:34:00,32585,32605,32580,32600,34
05/06/2008,09:35:00,32595,32615,32590,32610,46
05/06/2008,09:36:00,32610,32620,32600,32615,88
05/06/2008,09:37:00,32610,32645,32610,32635,63
05/06/2008,09:38:00,32630,32640,32630,32630,24
05/06/2008,09:39:00,32625,32640,32620,32630,62
05/06/2008,09:40:00,32635,32635,32615,32620,28
05/06/2008,09:41:00,32620,32620,32600,32605,30
05/06/2008,09:42:00,32610,32610,32585,32590,21
05/06/2008,09:43:00,32590,32600,32590,32600,28
05/06/2008,09:44:00,32605,32605,32595,32595,12
05/06/2008,09:45:00,32600,32610,32600,32605,17
05/06/2008,09:46:00,32605,32630,32605,32625,38
05/06/2008,09:47:00,32625,32645,32625,32645,42
05/06/2008,09:48:00,32645,32655,32640,32650,64
05/06/2008,09:49:00,32655,32655,32635,32640,39
05/06/2008,09:50:00,32640,32660,32640,32660,34
05/06/2008,09:51:00,32650,32680,32650,32665,75
05/06/2008,09:52:00,32665,32685,32660,32670,65
05/06/2008,09:53:00,32660,32665,32655,32660,27
05/06/2008,09:54:00,32670,32670,32655,32665,20
05/06/2008,09:55:00,32665,32665,32635,32640,52
05/06/2008,09:56:00,32640,32645,32630,32645,14
05/06/2008,09:57:00,32640,32655,32635,32655,24
05/06/2008,09:58:00,32655,32655,32645,32645,17
05/06/2008,09:59:00,32640,32640,32630,32630,8
05/06/2008,10:00:00,32640,32640,32630,32635,17
05/06/2008,10:01:00,32640,32640,32615,32620,37
05/06/2008,10:02:00,32620,32625,32610,32620,30
05/06/2008,10:03:00,32620,32635,32620,32635,15
05/06/2008,10:04:00,32635,32635,32625,32635,47
05/06/2008,10:05:00,32635,32650,32635,32650,15
05/06/2008,10:06:00,32650,32665,32635,32635,54
05/06/2008,10:07:00,32635,32635,32620,32635,20
05/06/2008,10:08:00,32630,32630,32620,32630,8
05/06/2008,10:09:00,32630,32660,32630,32660,40
05/06/2008,10:10:00,32665,32685,32665,32680,52
05/06/2008,10:11:00,32680,32695,32675,32695,29
05/06/2008,10:12:00,32695,32700,32680,32680,53
05/06/2008,10:13:00,32675,32690,32670,32670,48
05/06/2008,10:14:00,32680,32690,32680,32685,33
05/06/2008,10:15:00,32685,32715,32685,32710,61
05/06/2008,10:16:00,32710,32710,32700,32705,29
05/06/2008,10:17:00,32705,32715,32705,32710,21
05/06/2008,10:18:00,32710,32730,32705,32705,82
05/06/2008,10:19:00,32715,32720,32690,32690,57
05/06/2008,10:20:00,32685,32700,32685,32690,39
05/06/2008,10:21:00,32690,32700,32685,32700,49
05/06/2008,10:22:00,32700,32705,32695,32700,22
05/06/2008,10:23:00,32700,32705,32695,32695,7
05/06/2008,10:24:00,32700,32710,32700,32700,13
05/06/2008,10:25:00,32700,32710,32700,32710,18
05/06/2008,10:26:00,32705,32705,32695,32705,11
05/06/2008,10:27:00,32710,32710,32700,32700,6
05/06/2008,10:28:00,32695,32695,32675,32675,66
05/06/2008,10:29:00,32675,32675,32660,32665,17
05/06/2008,10:30:00,32665,32670,32665,32665,39
05/06/2008,10:31:00,32665,32675,32665,32675,14
05/06/2008,10:32:00,32680,32680,32675,32680,10
05/06/2008,10:33:00,32685,32685,32675,32675,14
05/06/2008,10:34:00,32680,32685,32675,32685,11
05/06/2008,10:35:00,32685,32695,32685,32685,14
05/06/2008,10:36:00,32690,32695,32690,32695,5
05/06/2008,10:37:00,32695,32705,32690,32695,24
05/06/2008,10:38:00,32695,32695,32675,32680,23
05/06/2008,10:39:00,32680,32690,32680,32690,8
05/06/2008,10:40:00,32690,32695,32685,32695,5
05/06/2008,10:41:00,32695,32710,32695,32695,40
05/06/2008,10:42:00,32695,32700,32695,32700,4
05/06/2008,10:43:00,32690,32690,32680,32690,14
05/06/2008,10:44:00,32690,32690,32675,32685,15
05/06/2008,10:45:00,32685,32685,32665,32670,23
05/06/2008,10:46:00,32665,32670,32665,32670,3
05/06/2008,10:47:00,32675,32680,32670,32675,17
05/06/2008,10:48:00,32680,32680,32665,32670,16
05/06/2008,10:49:00,32670,32670,32655,32660,27
05/06/2008,10:50:00,32665,32670,32665,32665,17
05/06/2008,10:51:00,32665,32670,32650,32655,42
05/06/2008,10:52:00,32650,32650,32640,32650,21
05/06/2008,10:53:00,32650,32650,32650,32650,9
05/06/2008,10:54:00,32655,32660,32655,32660,9
05/06/2008,10:55:00,32655,32655,32650,32650,18
05/06/2008,10:56:00,32655,32655,32645,32650,8
05/06/2008,10:57:00,32650,32650,32640,32650,13
05/06/2008,10:58:00,32650,32650,32650,32650,11
05/06/2008,10:59:00,32650,32670,32650,32670,23
05/06/2008,11:00:00,32665,32675,32655,32655,41
05/06/2008,11:01:00,32660,32665,32660,32665,9
05/06/2008,11:02:00,32665,32670,32665,32670,8
05/06/2008,11:03:00,32670,32690,32670,32685,65
05/06/2008,11:04:00,32680,32685,32680,32685,13
05/06/2008,11:05:00,32680,32685,32670,32670,42
05/06/2008,11:06:00,32670,32675,32670,32675,7
05/06/2008,11:07:00,32670,32675,32670,32670,8
05/06/2008,11:08:00,32665,32665,32660,32660,19
05/06/2008,11:09:00,32660,32660,32645,32645,17
05/06/2008,11:10:00,32645,32650,32625,32635,54
05/06/2008,11:11:00,32630,32655,32630,32650,14
05/06/2008,11:12:00,32655,32655,32645,32650,22
05/06/2008,11:13:00,32650,32655,32650,32655,5
05/06/2008,11:14:00,32660,32660,32655,32660,8
05/06/2008,11:15:00,32660,32660,32660,32660,9
05/06/2008,11:16:00,32660,32670,32660,32670,7
05/06/2008,11:17:00,32665,32675,32665,32670,7
05/06/2008,11:18:00,32675,32675,32670,32670,9
05/06/2008,11:19:00,32670,32675,32670,32675,3
05/06/2008,11:20:00,32665,32665,32665,32665,1
05/06/2008,11:21:00,32670,32680,32670,32675,10
05/06/2008,11:22:00,32675,32685,32675,32675,7
05/06/2008,11:23:00,32675,32675,32675,32675,3
05/06/2008,11:24:00,32670,32670,32670,32670,2
05/06/2008,11:25:00,32670,32670,32665,32665,4
05/06/2008,11:26:00,32670,32670,32670,32670,1
05/06/2008,11:27:00,32665,32665,32660,32660,6
05/06/2008,11:28:00,32670,32670,32660,32660,4
05/06/2008,11:29:00,32665,32665,32665,32665,1
05/06/2008,11:30:00,32665,32670,32665,32670,11
05/06/2008,11:31:00,32675,32680,32675,32680,13
05/06/2008,11:32:00,32680,32695,32680,32690,23
05/06/2008,11:33:00,32690,32690,32690,32690,4
05/06/2008,11:34:00,32695,32695,32695,32695,11
05/06/2008,11:35:00,32690,32690,32690,32690,2
05/06/2008,11:36:00,32695,32695,32685,32685,6
05/06/2008,11:37:00,32685,32685,32685,32685,1
05/06/2008,11:38:00,32685,32685,32685,32685,2
05/06/2008,11:39:00,32685,32695,32680,32695,47
05/06/2008,11:40:00,32695,32700,32695,32700,9
05/06/2008,11:41:00,32700,32700,32695,32695,29
05/06/2008,11:42:00,32695,32695,32690,32690,5
05/06/2008,11:43:00,32690,32705,32690,32705,33
05/06/2008,11:44:00,32700,32700,32700,32700,6
05/06/2008,11:45:00,32700,32710,32700,32710,22
05/06/2008,11:46:00,32710,32710,32705,32705,4
05/06/2008,11:47:00,32700,32700,32695,32700,13
05/06/2008,11:48:00,32700,32700,32695,32695,24
05/06/2008,11:49:00,32700,32700,32700,32700,7
05/06/2008,11:50:00,32700,32700,32700,32700,6
05/06/2008,11:51:00,32700,32700,32695,32700,11
05/06/2008,11:52:00,32700,32700,32695,32700,13
05/06/2008,11:53:00,32700,32700,32695,32695,7
05/06/2008,11:54:00,32700,32700,32700,32700,3
05/06/2008,11:55:00,32700,32700,32700,32700,3
05/06/2008,11:56:00,32700,32705,32700,32705,13
05/06/2008,11:57:00,32705,32710,32705,32705,4
05/06/2008,11:58:00,32705,32705,32700,32705,6
05/06/2008,12:00:00,32700,32700,32685,32685,22
05/06/2008,12:01:00,32680,32695,32660,32665,33
05/06/2008,12:02:00,32670,32670,32655,32655,11
05/06/2008,12:03:00,32655,32655,32650,32650,12
05/06/2008,12:04:00,32650,32655,32640,32650,17
05/06/2008,12:05:00,32650,32675,32650,32675,10
05/06/2008,12:06:00,32670,32680,32670,32680,8
05/06/2008,12:07:00,32675,32675,32665,32665,8
05/06/2008,12:08:00,32670,32670,32665,32665,7
05/06/2008,12:09:00,32670,32670,32665,32665,2
05/06/2008,12:10:00,32665,32665,32665,32665,4
05/06/2008,12:11:00,32660,32665,32660,32665,2
05/06/2008,12:12:00,32660,32660,32660,32660,3
05/06/2008,12:13:00,32665,32665,32665,32665,4
05/06/2008,12:14:00,32660,32660,32660,32660,5
05/06/2008,12:15:00,32665,32670,32655,32660,30
05/06/2008,12:16:00,32660,32660,32660,32660,1
05/06/2008,12:17:00,32655,32655,32655,32655,1
05/06/2008,12:18:00,32665,32665,32660,32660,3
05/06/2008,12:19:00,32660,32660,32650,32650,7
05/06/2008,12:20:00,32650,32650,32600,32600,63
05/06/2008,12:21:00,32605,32620,32600,32610,42
05/06/2008,12:22:00,32610,32610,32600,32600,31
05/06/2008,12:23:00,32610,32620,32605,32615,28
05/06/2008,12:24:00,32610,32610,32605,32605,8
05/06/2008,12:25:00,32605,32605,32580,32580,43
05/06/2008,12:26:00,32580,32595,32580,32590,13
05/06/2008,12:27:00,32595,32605,32590,32605,22
05/06/2008,12:28:00,32610,32615,32610,32610,5
05/06/2008,12:29:00,32610,32610,32600,32600,16
05/06/2008,12:30:00,32595,32600,32580,32580,20
05/06/2008,12:31:00,32590,32590,32585,32585,11
05/06/2008,12:32:00,32580,32590,32580,32590,7
05/06/2008,12:33:00,32585,32595,32580,32585,37
05/06/2008,12:34:00,32585,32590,32575,32575,27
05/06/2008,12:35:00,32575,32580,32560,32570,26
05/06/2008,12:36:00,32570,32580,32570,32575,16
05/06/2008,12:37:00,32580,32585,32580,32585,5
05/06/2008,12:38:00,32590,32595,32590,32590,21
05/06/2008,12:39:00,32590,32590,32570,32575,13
05/06/2008,12:40:00,32580,32580,32575,32575,4
05/06/2008,12:41:00,32585,32585,32585,32585,3
05/06/2008,12:42:00,32590,32590,32580,32580,5
05/06/2008,12:43:00,32580,32590,32580,32590,8
05/06/2008,12:44:00,32590,32590,32585,32585,11
05/06/2008,12:45:00,32590,32600,32585,32595,15
05/06/2008,12:46:00,32595,32605,32595,32600,18
05/06/2008,12:47:00,32595,32595,32590,32595,12
05/06/2008,12:48:00,32595,32595,32590,32590,7
05/06/2008,12:49:00,32590,32590,32585,32590,10
05/06/2008,12:50:00,32590,32590,32585,32585,10
05/06/2008,12:51:00,32585,32585,32575,32575,22
05/06/2008,12:52:00,32575,32575,32575,32575,2
05/06/2008,12:53:00,32575,32575,32575,32575,2
05/06/2008,12:54:00,32575,32575,32565,32565,11
05/06/2008,12:55:00,32565,32565,32550,32565,26
05/06/2008,12:56:00,32560,32570,32560,32570,12
05/06/2008,12:57:00,32575,32580,32575,32580,11
05/06/2008,12:58:00,32575,32575,32570,32575,9
05/06/2008,12:59:00,32570,32570,32565,32565,3
05/06/2008,13:00:00,32575,32575,32560,32570,13
05/06/2008,13:01:00,32575,32605,32575,32600,60
05/06/2008,13:02:00,32600,32600,32590,32590,21
05/06/2008,13:03:00,32595,32600,32595,32600,6
05/06/2008,13:04:00,32600,32600,32595,32600,7
05/06/2008,13:05:00,32605,32610,32605,32610,10
05/06/2008,13:06:00,32610,32620,32610,32610,17
05/06/2008,13:07:00,32615,32625,32615,32620,12
05/06/2008,13:08:00,32620,32620,32615,32615,12
05/06/2008,13:09:00,32620,32625,32615,32625,11
05/06/2008,13:10:00,32620,32620,32615,32620,14
05/06/2008,13:11:00,32615,32615,32615,32615,3
05/06/2008,13:12:00,32615,32615,32595,32600,31
05/06/2008,13:13:00,32600,32605,32600,32605,48
05/06/2008,13:14:00,32605,32605,32605,32605,4
05/06/2008,13:15:00,32605,32605,32585,32600,16
05/06/2008,13:16:00,32605,32605,32605,32605,3
05/06/2008,13:17:00,32610,32620,32610,32615,16
05/06/2008,13:19:00,32610,32610,32605,32610,5
05/06/2008,13:20:00,32605,32610,32605,32610,7
05/06/2008,13:21:00,32615,32635,32615,32625,35
05/06/2008,13:22:00,32630,32635,32630,32630,6
05/06/2008,13:23:00,32640,32650,32640,32645,9
05/06/2008,13:24:00,32640,32675,32635,32655,40
05/06/2008,13:25:00,32650,32655,32645,32650,16
05/06/2008,13:26:00,32645,32650,32645,32645,14
05/06/2008,13:27:00,32650,32650,32645,32645,14
05/06/2008,13:28:00,32655,32655,32635,32635,7
05/06/2008,13:29:00,32635,32635,32630,32630,11
05/06/2008,13:30:00,32635,32635,32630,32630,3
05/06/2008,13:31:00,32630,32630,32615,32620,13
05/06/2008,13:32:00,32620,32620,32615,32615,2
05/06/2008,13:33:00,32620,32625,32620,32625,3
05/06/2008,13:34:00,32625,32625,32625,32625,1
05/06/2008,13:35:00,32620,32620,32615,32615,7
05/06/2008,13:36:00,32620,32620,32620,32620,1
05/06/2008,13:37:00,32615,32615,32600,32600,19
05/06/2008,13:38:00,32600,32615,32600,32615,8
05/06/2008,13:39:00,32605,32620,32605,32620,8
05/06/2008,13:40:00,32615,32615,32610,32610,5
05/06/2008,13:41:00,32615,32615,32615,32615,4
05/06/2008,13:42:00,32615,32625,32610,32610,14
05/06/2008,13:43:00,32620,32625,32620,32625,7
05/06/2008,13:44:00,32630,32635,32630,32635,3
05/06/2008,13:45:00,32635,32640,32635,32640,6
05/06/2008,13:46:00,32645,32645,32640,32640,2
05/06/2008,13:47:00,32640,32640,32640,32640,2
05/06/2008,13:48:00,32640,32640,32640,32640,2
05/06/2008,13:49:00,32640,32640,32635,32635,5
05/06/2008,13:50:00,32635,32645,32635,32645,6
05/06/2008,13:51:00,32645,32645,32640,32640,2
05/06/2008,13:52:00,32635,32640,32635,32640,9
05/06/2008,13:53:00,32640,32645,32640,32640,9
05/06/2008,13:55:00,32645,32650,32645,32645,25
05/06/2008,13:56:00,32640,32640,32640,32640,1
05/06/2008,13:57:00,32635,32640,32635,32640,3
05/06/2008,13:59:00,32640,32645,32635,32640,7
05/06/2008,14:00:00,32640,32655,32640,32655,17
05/06/2008,14:01:00,32650,32650,32645,32645,5
05/06/2008,14:02:00,32640,32640,32640,32640,2
05/06/2008,14:03:00,32635,32645,32635,32635,16
05/06/2008,14:04:00,32640,32640,32635,32635,9
05/06/2008,14:05:00,32630,32645,32630,32635,10
05/06/2008,14:06:00,32635,32640,32630,32630,10
05/06/2008,14:07:00,32635,32640,32635,32640,3
05/06/2008,14:08:00,32640,32650,32640,32650,13
05/06/2008,14:09:00,32645,32660,32645,32650,18
05/06/2008,14:10:00,32645,32650,32645,32650,6
05/06/2008,14:11:00,32655,32655,32650,32650,3
05/06/2008,14:12:00,32660,32685,32660,32680,37
05/06/2008,14:13:00,32680,32685,32670,32670,10
05/06/2008,14:14:00,32680,32690,32680,32690,19
05/06/2008,14:15:00,32690,32690,32690,32690,2
05/06/2008,14:16:00,32690,32695,32690,32695,6
05/06/2008,14:17:00,32700,32710,32700,32700,44
05/06/2008,14:18:00,32700,32705,32695,32695,21
05/06/2008,14:19:00,32700,32720,32700,32715,33
05/06/2008,14:20:00,32715,32720,32705,32710,23
05/06/2008,14:21:00,32710,32720,32710,32715,27
05/06/2008,14:22:00,32715,32715,32705,32705,8
05/06/2008,14:23:00,32715,32730,32710,32725,35
05/06/2008,14:24:00,32730,32735,32720,32725,25
05/06/2008,14:25:00,32725,32725,32720,32720,10
05/06/2008,14:26:00,32720,32730,32715,32715,32
05/06/2008,14:27:00,32730,32730,32730,32730,2
05/06/2008,14:28:00,32720,32720,32715,32720,21
05/06/2008,14:29:00,32715,32735,32715,32735,12
05/06/2008,14:30:00,32740,32845,32740,32800,322
05/06/2008,14:31:00,32790,32830,32790,32815,128
05/06/2008,14:32:00,32815,32835,32810,32815,63
05/06/2008,14:33:00,32820,32825,32810,32820,59
05/06/2008,14:34:00,32820,32825,32810,32810,30
05/06/2008,14:35:00,32810,32810,32795,32795,51
05/06/2008,14:36:00,32795,32800,32785,32785,38
05/06/2008,14:37:00,32785,32785,32760,32780,45
05/06/2008,14:38:00,32780,32780,32760,32775,43
05/06/2008,14:39:00,32775,32790,32775,32790,14
05/06/2008,14:40:00,32785,32800,32785,32790,39
05/06/2008,14:41:00,32785,32795,32780,32785,12
05/06/2008,14:42:00,32785,32785,32775,32780,12
05/06/2008,14:43:00,32780,32780,32770,32770,13
05/06/2008,14:44:00,32775,32775,32765,32765,11
05/06/2008,14:45:00,32765,32765,32760,32760,33
05/06/2008,14:46:00,32760,32760,32745,32760,52
05/06/2008,14:47:00,32760,32760,32745,32750,24
05/06/2008,14:48:00,32750,32750,32730,32735,28
05/06/2008,14:49:00,32735,32745,32735,32740,21
05/06/2008,14:50:00,32740,32740,32735,32740,12
05/06/2008,14:51:00,32740,32745,32735,32740,19
05/06/2008,14:52:00,32745,32745,32735,32735,8
05/06/2008,14:53:00,32735,32740,32705,32710,38
05/06/2008,14:54:00,32710,32715,32695,32700,26
05/06/2008,14:55:00,32700,32715,32700,32710,12
05/06/2008,14:56:00,32715,32720,32645,32650,138
05/06/2008,14:57:00,32650,32685,32650,32655,69
05/06/2008,14:58:00,32655,32655,32585,32605,188
05/06/2008,14:59:00,32600,32600,32505,32555,297
05/06/2008,15:00:00,32555,32590,32540,32570,128
05/06/2008,15:01:00,32565,32575,32540,32560,101
05/06/2008,15:02:00,32560,32565,32445,32465,314
05/06/2008,15:03:00,32460,32540,32460,32530,129
05/06/2008,15:04:00,32540,32550,32525,32530,56
05/06/2008,15:05:00,32530,32545,32515,32540,63
05/06/2008,15:06:00,32545,32570,32545,32555,69
05/06/2008,15:07:00,32555,32575,32530,32530,84
05/06/2008,15:08:00,32530,32540,32495,32510,59
05/06/2008,15:09:00,32510,32555,32510,32545,62
05/06/2008,15:10:00,32545,32550,32525,32525,31
05/06/2008,15:11:00,32520,32540,32515,32530,46
05/06/2008,15:12:00,32535,32535,32510,32525,29
05/06/2008,15:13:00,32530,32530,32515,32515,26
05/06/2008,15:14:00,32525,32540,32505,32520,63
05/06/2008,15:15:00,32515,32550,32505,32540,27
05/06/2008,15:16:00,32535,32540,32530,32540,29
05/06/2008,15:17:00,32540,32575,32535,32565,90
05/06/2008,15:18:00,32565,32570,32560,32570,16
05/06/2008,15:19:00,32560,32580,32560,32575,46
05/06/2008,15:20:00,32580,32585,32570,32575,14
05/06/2008,15:21:00,32570,32580,32555,32565,28
05/06/2008,15:22:00,32560,32570,32560,32570,22
05/06/2008,15:23:00,32570,32575,32545,32550,22
05/06/2008,15:24:00,32545,32560,32530,32555,51
05/06/2008,15:25:00,32560,32570,32560,32565,42
05/06/2008,15:26:00,32560,32570,32560,32570,8
05/06/2008,15:27:00,32570,32575,32570,32570,23
05/06/2008,15:28:00,32570,32575,32565,32575,7
05/06/2008,15:29:00,32580,32590,32580,32585,32
05/06/2008,15:30:00,32585,32590,32575,32580,24
05/06/2008,15:31:00,32585,32590,32550,32555,30
05/06/2008,15:32:00,32555,32565,32545,32565,25
05/06/2008,15:33:00,32570,32570,32555,32555,21
05/06/2008,15:34:00,32550,32550,32500,32520,65
05/06/2008,15:35:00,32510,32510,32475,32500,115
05/06/2008,15:36:00,32505,32520,32500,32505,52
05/06/2008,15:37:00,32510,32520,32505,32520,27
05/06/2008,15:38:00,32515,32555,32515,32555,25
05/06/2008,15:39:00,32550,32580,32550,32570,63
05/06/2008,15:40:00,32570,32585,32565,32575,57
05/06/2008,15:41:00,32575,32605,32565,32605,67
05/06/2008,15:42:00,32605,32615,32595,32595,84
05/06/2008,15:43:00,32600,32610,32590,32600,38
05/06/2008,15:44:00,32610,32610,32590,32595,12
05/06/2008,15:45:00,32595,32610,32595,32605,43
05/06/2008,15:46:00,32605,32605,32590,32595,13
05/06/2008,15:47:00,32580,32595,32580,32585,20
05/06/2008,15:48:00,32585,32590,32570,32570,37
05/06/2008,15:49:00,32565,32595,32565,32585,36
05/06/2008,15:50:00,32585,32595,32580,32595,19
05/06/2008,15:51:00,32590,32605,32590,32590,43
05/06/2008,15:52:00,32585,32595,32575,32595,37
05/06/2008,15:53:00,32590,32605,32590,32600,34
05/06/2008,15:54:00,32595,32600,32585,32585,18
05/06/2008,15:55:00,32590,32590,32575,32575,12
05/06/2008,15:56:00,32580,32580,32580,32580,9
05/06/2008,15:57:00,32575,32575,32565,32570,21
05/06/2008,15:58:00,32565,32585,32565,32585,17
05/06/2008,15:59:00,32585,32585,32575,32575,12
05/06/2008,16:00:00,32580,32580,32525,32530,91
05/06/2008,16:01:00,32530,32530,32455,32470,136
05/06/2008,16:02:00,32470,32505,32465,32505,97
05/06/2008,16:03:00,32510,32515,32500,32505,64
05/06/2008,16:04:00,32510,32535,32505,32525,61
05/06/2008,16:05:00,32525,32570,32520,32545,54
05/06/2008,16:06:00,32550,32560,32540,32550,28
05/06/2008,16:07:00,32555,32580,32555,32575,59
05/06/2008,16:08:00,32575,32580,32550,32560,26
05/06/2008,16:09:00,32550,32565,32545,32565,24
05/06/2008,16:10:00,32570,32580,32565,32580,41
05/06/2008,16:11:00,32580,32605,32580,32595,67
05/06/2008,16:12:00,32595,32610,32580,32590,50
05/06/2008,16:13:00,32585,32600,32585,32600,11
05/06/2008,16:14:00,32600,32610,32595,32605,22
05/06/2008,16:15:00,32600,32620,32600,32615,53
05/06/2008,16:16:00,32610,32625,32600,32600,50
05/06/2008,16:17:00,32600,32610,32585,32610,28
05/06/2008,16:18:00,32610,32655,32610,32655,115
05/06/2008,16:19:00,32655,32665,32640,32650,41
05/06/2008,16:20:00,32650,32650,32630,32630,25
05/06/2008,16:21:00,32630,32630,32625,32625,19
05/06/2008,16:22:00,32620,32620,32610,32610,22
05/06/2008,16:23:00,32610,32615,32605,32610,22
05/06/2008,16:24:00,32615,32620,32615,32620,4
05/06/2008,16:25:00,32625,32625,32620,32625,8
05/06/2008,16:26:00,32620,32620,32610,32610,11
05/06/2008,16:27:00,32610,32625,32610,32625,15
05/06/2008,16:28:00,32630,32635,32625,32635,15
05/06/2008,16:29:00,32630,32640,32625,32625,12
05/06/2008,16:30:00,32625,32635,32625,32625,6
05/06/2008,16:31:00,32630,32640,32630,32635,14
05/06/2008,16:32:00,32640,32670,32640,32665,73
05/06/2008,16:33:00,32660,32670,32660,32665,10
05/06/2008,16:34:00,32665,32665,32645,32645,9
05/06/2008,16:35:00,32645,32645,32600,32610,41
05/06/2008,16:36:00,32610,32610,32600,32605,19
05/06/2008,16:37:00,32605,32605,32600,32600,25
05/06/2008,16:38:00,32600,32610,32600,32610,27
05/06/2008,16:39:00,32610,32615,32610,32610,6
05/06/2008,16:40:00,32605,32630,32605,32625,8
05/06/2008,16:41:00,32615,32620,32610,32615,15
05/06/2008,16:42:00,32610,32610,32600,32600,19
05/06/2008,16:43:00,32610,32635,32610,32615,34
05/06/2008,16:44:00,32625,32630,32615,32630,19
05/06/2008,16:45:00,32630,32645,32620,32645,29
05/06/2008,16:46:00,32650,32655,32640,32655,26
05/06/2008,16:47:00,32645,32650,32640,32650,17
05/06/2008,16:48:00,32650,32655,32640,32645,29
05/06/2008,16:49:00,32645,32655,32645,32655,9
05/06/2008,16:50:00,32660,32665,32650,32655,13
05/06/2008,16:51:00,32655,32665,32650,32660,38
05/06/2008,16:52:00,32655,32655,32630,32645,52
05/06/2008,16:53:00,32640,32640,32610,32615,27
05/06/2008,16:54:00,32620,32620,32610,32615,10
05/06/2008,16:55:00,32620,32625,32620,32620,8
05/06/2008,16:56:00,32625,32625,32615,32615,13
05/06/2008,16:57:00,32615,32620,32600,32605,41
05/06/2008,16:58:00,32610,32610,32600,32610,27
05/06/2008,16:59:00,32610,32620,32610,32620,9
05/06/2008,17:00:00,32620,32635,32615,32620,23
05/06/2008,17:01:00,32620,32635,32620,32635,9
05/06/2008,17:02:00,32635,32635,32610,32615,32
05/06/2008,17:03:00,32615,32630,32615,32620,9
05/06/2008,17:04:00,32615,32615,32605,32605,11
05/06/2008,17:05:00,32605,32610,32580,32585,71
05/06/2008,17:06:00,32580,32595,32575,32590,38
05/06/2008,17:07:00,32590,32590,32565,32570,40
05/06/2008,17:08:00,32575,32580,32570,32575,21
05/06/2008,17:09:00,32580,32580,32570,32575,24
05/06/2008,17:10:00,32570,32585,32570,32575,35
05/06/2008,17:11:00,32570,32580,32570,32580,20
05/06/2008,17:12:00,32580,32585,32580,32585,13
05/06/2008,17:13:00,32585,32585,32570,32580,35
05/06/2008,17:14:00,32580,32585,32565,32565,38
05/06/2008,17:15:00,32570,32585,32570,32580,11
05/06/2008,17:16:00,32585,32595,32585,32590,15
05/06/2008,17:17:00,32590,32620,32590,32610,26
05/06/2008,17:18:00,32620,32620,32605,32605,49
05/06/2008,17:19:00,32610,32615,32605,32615,21
05/06/2008,17:20:00,32605,32620,32605,32610,17
05/06/2008,17:21:00,32620,32620,32605,32605,11
05/06/2008,17:22:00,32600,32605,32590,32595,25
05/06/2008,17:23:00,32600,32615,32595,32600,13
05/06/2008,17:24:00,32590,32600,32590,32590,12
05/06/2008,17:25:00,32600,32610,32590,32610,39
05/06/2008,17:26:00,32610,32610,32590,32600,16
05/06/2008,17:27:00,32605,32610,32600,32600,27
05/06/2008,17:28:00,32595,32620,32595,32610,67
05/06/2008,17:29:00,32620,32620,32590,32600,65
05/06/2008,17:30:00,32600,32610,32600,32600,69
05/06/2008,17:31:00,32605,32610,32605,32605,7
05/06/2008,17:32:00,32605,32610,32600,32605,33
05/06/2008,17:33:00,32610,32610,32600,32605,9
05/06/2008,17:34:00,32605,32605,32600,32605,5
05/06/2008,17:35:00,32610,32610,32595,32605,33
05/06/2008,17:36:00,32600,32605,32600,32605,7
05/06/2008,17:37:00,32605,32610,32600,32605,9
05/06/2008,17:38:00,32600,32605,32595,32600,30
05/06/2008,17:39:00,32600,32600,32595,32595,32
06/06/2008,09:00:00,32795,32805,32760,32760,110
06/06/2008,09:01:00,32760,32760,32735,32735,95
06/06/2008,09:02:00,32735,32740,32725,32725,35
06/06/2008,09:03:00,32725,32735,32725,32730,42
06/06/2008,09:04:00,32730,32745,32730,32745,37
06/06/2008,09:05:00,32750,32750,32735,32745,40
06/06/2008,09:06:00,32750,32760,32740,32750,46
06/06/2008,09:07:00,32750,32770,32750,32770,44
06/06/2008,09:08:00,32775,32785,32765,32780,80
06/06/2008,09:09:00,32770,32770,32760,32765,38
06/06/2008,09:10:00,32765,32780,32765,32775,54
06/06/2008,09:11:00,32770,32780,32765,32770,58
06/06/2008,09:12:00,32775,32785,32770,32770,32
06/06/2008,09:13:00,32770,32775,32760,32770,40
06/06/2008,09:14:00,32770,32770,32755,32760,24
06/06/2008,09:15:00,32765,32775,32760,32770,15
06/06/2008,09:16:00,32770,32780,32770,32780,31
06/06/2008,09:17:00,32775,32820,32775,32820,107
06/06/2008,09:18:00,32815,32820,32800,32800,71
06/06/2008,09:19:00,32800,32800,32795,32795,27
06/06/2008,09:20:00,32795,32810,32790,32805,40
06/06/2008,09:21:00,32805,32815,32805,32815,39
06/06/2008,09:22:00,32815,32830,32810,32830,56
06/06/2008,09:23:00,32830,32840,32810,32815,46
06/06/2008,09:24:00,32815,32825,32815,32820,22
06/06/2008,09:25:00,32820,32850,32820,32840,66
06/06/2008,09:26:00,32835,32845,32825,32830,28
06/06/2008,09:27:00,32825,32830,32815,32820,45
06/06/2008,09:28:00,32820,32820,32795,32795,30
06/06/2008,09:29:00,32800,32800,32790,32790,20
06/06/2008,09:30:00,32795,32795,32780,32785,32
06/06/2008,09:31:00,32785,32785,32770,32775,56
06/06/2008,09:32:00,32775,32775,32755,32755,38
06/06/2008,09:33:00,32755,32755,32745,32745,25
06/06/2008,09:34:00,32745,32750,32740,32745,28
06/06/2008,09:35:00,32740,32760,32740,32760,37
06/06/2008,09:36:00,32755,32755,32745,32750,14
06/06/2008,09:37:00,32745,32745,32740,32740,20
06/06/2008,09:38:00,32740,32745,32735,32745,19
06/06/2008,09:39:00,32740,32740,32715,32720,53
06/06/2008,09:40:00,32715,32715,32705,32710,44
06/06/2008,09:41:00,32710,32710,32685,32685,48
06/06/2008,09:42:00,32685,32690,32670,32685,41
06/06/2008,09:43:00,32680,32690,32670,32680,49
06/06/2008,09:44:00,32685,32695,32675,32685,52
06/06/2008,09:45:00,32685,32685,32670,32670,66
06/06/2008,09:46:00,32670,32690,32665,32685,69
06/06/2008,09:47:00,32690,32705,32690,32700,41
06/06/2008,09:48:00,32695,32700,32690,32690,15
06/06/2008,09:49:00,32690,32690,32685,32690,25
06/06/2008,09:50:00,32685,32685,32665,32665,42
06/06/2008,09:51:00,32665,32665,32630,32635,61
06/06/2008,09:52:00,32635,32650,32635,32640,30
06/06/2008,09:53:00,32650,32665,32650,32665,66
06/06/2008,09:54:00,32660,32670,32645,32645,54
06/06/2008,09:55:00,32645,32655,32645,32650,15
06/06/2008,09:56:00,32655,32660,32650,32660,16
06/06/2008,09:57:00,32660,32660,32655,32660,7
06/06/2008,09:58:00,32660,32675,32655,32665,25
06/06/2008,09:59:00,32665,32665,32650,32650,11
06/06/2008,10:00:00,32650,32655,32630,32645,63
06/06/2008,10:01:00,32630,32630,32610,32620,54
06/06/2008,10:02:00,32620,32630,32620,32620,20
06/06/2008,10:03:00,32620,32625,32595,32595,54
06/06/2008,10:04:00,32600,32625,32595,32620,36
06/06/2008,10:05:00,32615,32620,32615,32615,19
06/06/2008,10:06:00,32620,32620,32595,32605,45
06/06/2008,10:07:00,32610,32610,32590,32600,41
06/06/2008,10:08:00,32600,32605,32600,32605,14
06/06/2008,10:09:00,32610,32610,32585,32595,32
06/06/2008,10:10:00,32590,32590,32560,32575,86
06/06/2008,10:11:00,32575,32595,32575,32590,29
06/06/2008,10:12:00,32590,32610,32580,32600,34
06/06/2008,10:13:00,32605,32630,32605,32630,54
06/06/2008,10:14:00,32625,32630,32605,32620,20
06/06/2008,10:15:00,32615,32615,32605,32610,14
06/06/2008,10:16:00,32615,32620,32605,32620,15
06/06/2008,10:17:00,32620,32620,32610,32610,7
06/06/2008,10:18:00,32610,32610,32605,32605,14
06/06/2008,10:19:00,32610,32615,32610,32615,10
06/06/2008,10:20:00,32620,32630,32620,32630,32
06/06/2008,10:21:00,32635,32640,32635,32640,21
06/06/2008,10:22:00,32640,32645,32640,32645,22
06/06/2008,10:23:00,32645,32650,32645,32645,30
06/06/2008,10:24:00,32645,32650,32645,32650,4
06/06/2008,10:25:00,32650,32650,32645,32650,17
06/06/2008,10:26:00,32650,32655,32650,32650,25
06/06/2008,10:27:00,32645,32645,32630,32630,26
06/06/2008,10:28:00,32635,32635,32635,32635,6
06/06/2008,10:29:00,32640,32640,32635,32635,17
06/06/2008,10:30:00,32635,32635,32625,32625,7
06/06/2008,10:31:00,32620,32620,32615,32620,5
06/06/2008,10:32:00,32625,32625,32625,32625,7
06/06/2008,10:33:00,32625,32635,32625,32630,12
06/06/2008,10:34:00,32630,32635,32620,32625,24
06/06/2008,10:35:00,32620,32620,32610,32610,15
06/06/2008,10:36:00,32610,32610,32595,32600,22
06/06/2008,10:37:00,32600,32605,32600,32605,13
06/06/2008,10:38:00,32600,32610,32600,32605,9
06/06/2008,10:39:00,32610,32610,32610,32610,2
06/06/2008,10:40:00,32605,32610,32575,32575,49
06/06/2008,10:41:00,32580,32595,32580,32590,12
06/06/2008,10:42:00,32595,32595,32590,32590,14
06/06/2008,10:43:00,32585,32585,32575,32585,18
06/06/2008,10:44:00,32590,32595,32590,32595,6
06/06/2008,10:45:00,32590,32615,32590,32615,39
06/06/2008,10:46:00,32620,32620,32610,32610,9
06/06/2008,10:47:00,32615,32620,32615,32615,5
06/06/2008,10:48:00,32615,32615,32615,32615,1
06/06/2008,10:49:00,32615,32620,32610,32610,10
06/06/2008,10:50:00,32610,32615,32610,32615,3
06/06/2008,10:51:00,32620,32620,32620,32620,1
06/06/2008,10:52:00,32620,32620,32615,32620,8
06/06/2008,10:53:00,32625,32635,32625,32630,9
06/06/2008,10:54:00,32635,32640,32630,32640,14
06/06/2008,10:55:00,32630,32630,32625,32625,2
06/06/2008,10:57:00,32630,32630,32615,32620,8
06/06/2008,10:58:00,32620,32620,32615,32620,10
06/06/2008,11:00:00,32615,32615,32605,32605,14
06/06/2008,11:01:00,32600,32600,32585,32585,36
06/06/2008,11:02:00,32585,32590,32580,32590,13
06/06/2008,11:03:00,32590,32605,32590,32605,18
06/06/2008,11:04:00,32610,32615,32600,32600,13
06/06/2008,11:05:00,32595,32595,32590,32595,7
06/06/2008,11:06:00,32595,32595,32595,32595,1
06/06/2008,11:07:00,32600,32600,32590,32590,4
06/06/2008,11:08:00,32590,32590,32580,32585,13
06/06/2008,11:09:00,32585,32590,32470,32510,251
06/06/2008,11:10:00,32510,32525,32500,32515,70
06/06/2008,11:11:00,32515,32515,32495,32500,61
06/06/2008,11:12:00,32505,32510,32505,32505,13
06/06/2008,11:13:00,32505,32510,32500,32510,7
06/06/2008,11:14:00,32510,32510,32505,32510,15
06/06/2008,11:15:00,32510,32510,32465,32480,92
06/06/2008,11:16:00,32480,32485,32475,32485,49
06/06/2008,11:17:00,32485,32490,32470,32470,14
06/06/2008,11:18:00,32470,32470,32435,32450,169
06/06/2008,11:19:00,32440,32465,32440,32455,51
06/06/2008,11:20:00,32460,32460,32455,32460,27
06/06/2008,11:21:00,32460,32460,32440,32455,40
06/06/2008,11:22:00,32450,32455,32430,32435,45
06/06/2008,11:23:00,32435,32460,32435,32455,47
06/06/2008,11:24:00,32455,32465,32455,32465,20
06/06/2008,11:25:00,32460,32465,32460,32460,39
06/06/2008,11:26:00,32465,32475,32460,32470,22
06/06/2008,11:27:00,32465,32475,32465,32465,28
06/06/2008,11:28:00,32465,32465,32450,32450,20
06/06/2008,11:29:00,32445,32450,32420,32450,83
06/06/2008,11:30:00,32450,32450,32435,32435,36
06/06/2008,11:31:00,32430,32430,32405,32410,67
06/06/2008,11:32:00,32410,32415,32405,32410,20
06/06/2008,11:33:00,32410,32415,32410,32410,18
06/06/2008,11:34:00,32410,32410,32385,32390,120
06/06/2008,11:35:00,32395,32395,32355,32365,131
06/06/2008,11:36:00,32365,32365,32350,32350,38
06/06/2008,11:37:00,32355,32360,32345,32360,22
06/06/2008,11:38:00,32360,32370,32345,32365,64
06/06/2008,11:39:00,32370,32380,32365,32380,32
06/06/2008,11:40:00,32380,32385,32375,32375,37
06/06/2008,11:41:00,32370,32395,32370,32385,33
06/06/2008,11:42:00,32385,32390,32380,32380,12
06/06/2008,11:43:00,32380,32390,32370,32385,21
06/06/2008,11:44:00,32390,32395,32380,32390,11
06/06/2008,11:45:00,32390,32395,32385,32385,12
06/06/2008,11:46:00,32385,32390,32380,32390,7
06/06/2008,11:47:00,32385,32390,32380,32390,31
06/06/2008,11:48:00,32390,32390,32370,32370,23
06/06/2008,11:49:00,32370,32375,32365,32375,42
06/06/2008,11:50:00,32375,32380,32365,32370,38
06/06/2008,11:51:00,32370,32380,32370,32380,20
06/06/2008,11:52:00,32380,32385,32380,32385,15
06/06/2008,11:53:00,32385,32390,32385,32390,7
06/06/2008,11:54:00,32385,32395,32385,32395,23
06/06/2008,11:55:00,32390,32410,32385,32405,30
06/06/2008,11:56:00,32405,32410,32400,32400,29
06/06/2008,11:57:00,32395,32405,32395,32405,17
06/06/2008,11:58:00,32400,32400,32385,32385,19