DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/04/2008,15:16:00,31940,31940,31935,31935,5
14/04/2008,15:17:00,31940,31940,31940,31940,5
14/04/2008,15:18:00,31940,31940,31935,31940,8
14/04/2008,15:19:00,31940,31950,31940,31950,12
14/04/2008,15:20:00,31950,31950,31945,31950,4
14/04/2008,15:21:00,31950,31950,31945,31945,7
14/04/2008,15:22:00,31950,31960,31950,31960,16
14/04/2008,15:23:00,31965,31975,31960,31960,13
14/04/2008,15:24:00,31960,31960,31940,31940,15
14/04/2008,15:25:00,31935,31940,31930,31940,21
14/04/2008,15:26:00,31945,31950,31940,31940,24
14/04/2008,15:27:00,31935,31935,31920,31935,6
14/04/2008,15:28:00,31930,31930,31920,31925,24
14/04/2008,15:29:00,31920,31930,31915,31925,28
14/04/2008,15:30:00,31920,31925,31895,31905,26
14/04/2008,15:31:00,31900,31915,31900,31910,15
14/04/2008,15:32:00,31915,31915,31885,31890,26
14/04/2008,15:33:00,31890,31890,31850,31865,66
14/04/2008,15:34:00,31865,31870,31855,31855,30
14/04/2008,15:35:00,31860,31880,31860,31875,11
14/04/2008,15:36:00,31870,31900,31865,31895,17
14/04/2008,15:37:00,31895,31910,31890,31890,25
14/04/2008,15:38:00,31885,31885,31870,31875,15
14/04/2008,15:39:00,31865,31885,31855,31885,20
14/04/2008,15:40:00,31875,31880,31850,31850,27
14/04/2008,15:41:00,31850,31855,31835,31845,50
14/04/2008,15:42:00,31855,31855,31840,31840,9
14/04/2008,15:43:00,31835,31840,31820,31825,29
14/04/2008,15:44:00,31830,31845,31830,31845,18
14/04/2008,15:45:00,31850,31865,31845,31850,33
14/04/2008,15:46:00,31850,31850,31845,31850,8
14/04/2008,15:47:00,31840,31850,31840,31850,15
14/04/2008,15:48:00,31855,31865,31845,31845,10
14/04/2008,15:49:00,31850,31865,31850,31855,20
14/04/2008,15:50:00,31855,31855,31840,31850,17
14/04/2008,15:51:00,31840,31845,31835,31845,11
14/04/2008,15:52:00,31855,31860,31850,31855,15
14/04/2008,15:53:00,31855,31895,31855,31880,53
14/04/2008,15:54:00,31885,31890,31865,31865,21
14/04/2008,15:55:00,31860,31875,31860,31875,7
14/04/2008,15:56:00,31875,31890,31875,31885,12
14/04/2008,15:57:00,31880,31885,31865,31865,12
14/04/2008,15:58:00,31865,31870,31860,31860,15
14/04/2008,15:59:00,31855,31880,31850,31880,16
14/04/2008,16:00:00,31875,31890,31875,31890,7
14/04/2008,16:01:00,31895,31915,31880,31900,55
14/04/2008,16:02:00,31910,31910,31880,31885,18
14/04/2008,16:03:00,31890,31905,31885,31890,23
14/04/2008,16:04:00,31895,31930,31895,31925,33
14/04/2008,16:05:00,31925,31925,31900,31905,23
14/04/2008,16:06:00,31910,31925,31910,31920,15
14/04/2008,16:07:00,31920,31920,31875,31880,37
14/04/2008,16:08:00,31880,31880,31865,31870,18
14/04/2008,16:09:00,31870,31880,31855,31855,23
14/04/2008,16:10:00,31850,31855,31835,31845,40
14/04/2008,16:11:00,31850,31855,31850,31850,14
14/04/2008,16:12:00,31850,31850,31825,31835,39
14/04/2008,16:13:00,31830,31855,31825,31850,21
14/04/2008,16:14:00,31850,31855,31845,31850,15
14/04/2008,16:15:00,31845,31850,31840,31840,13
14/04/2008,16:16:00,31845,31850,31840,31840,12
14/04/2008,16:17:00,31845,31865,31835,31865,28
14/04/2008,16:18:00,31855,31860,31855,31855,12
14/04/2008,16:19:00,31855,31860,31850,31850,11
14/04/2008,16:20:00,31855,31870,31855,31870,21
14/04/2008,16:21:00,31870,31880,31840,31840,22
14/04/2008,16:22:00,31840,31855,31830,31855,25
14/04/2008,16:23:00,31845,31845,31820,31825,25
14/04/2008,16:24:00,31830,31835,31810,31830,34
14/04/2008,16:25:00,31830,31845,31820,31820,29
14/04/2008,16:26:00,31830,31845,31830,31840,14
14/04/2008,16:27:00,31840,31850,31835,31840,54
14/04/2008,16:28:00,31845,31855,31845,31850,15
14/04/2008,16:29:00,31855,31855,31840,31845,31
14/04/2008,16:30:00,31850,31855,31840,31840,30
14/04/2008,16:31:00,31845,31865,31845,31860,8
14/04/2008,16:32:00,31855,31870,31855,31870,11
14/04/2008,16:33:00,31870,31880,31870,31880,19
14/04/2008,16:34:00,31880,31880,31865,31865,22
14/04/2008,16:35:00,31865,31865,31860,31860,10
14/04/2008,16:36:00,31865,31875,31860,31875,6
14/04/2008,16:37:00,31875,31875,31870,31875,14
14/04/2008,16:38:00,31875,31895,31865,31870,58
14/04/2008,16:39:00,31875,31885,31865,31875,25
14/04/2008,16:40:00,31885,31890,31870,31870,18
14/04/2008,16:41:00,31875,31905,31865,31895,56
14/04/2008,16:42:00,31895,31920,31895,31915,34
14/04/2008,16:43:00,31910,31930,31905,31930,38
14/04/2008,16:44:00,31930,31930,31905,31905,50
14/04/2008,16:45:00,31900,31915,31900,31910,17
14/04/2008,16:46:00,31905,31905,31895,31905,18
14/04/2008,16:47:00,31890,31890,31880,31880,12
14/04/2008,16:48:00,31880,31880,31870,31875,17
14/04/2008,16:49:00,31870,31870,31855,31870,9
14/04/2008,16:50:00,31865,31865,31855,31865,4
14/04/2008,16:51:00,31860,31860,31855,31855,8
14/04/2008,16:52:00,31860,31865,31850,31865,12
14/04/2008,16:53:00,31865,31865,31850,31850,15
14/04/2008,16:54:00,31850,31855,31845,31845,8
14/04/2008,16:55:00,31845,31845,31840,31840,11
14/04/2008,16:56:00,31845,31875,31845,31870,44
14/04/2008,16:57:00,31870,31870,31860,31860,12
14/04/2008,16:58:00,31855,31885,31855,31875,23
14/04/2008,16:59:00,31875,31880,31870,31880,11
14/04/2008,17:00:00,31880,31890,31880,31890,5
14/04/2008,17:01:00,31895,31900,31885,31885,22
14/04/2008,17:02:00,31880,31890,31875,31880,18
14/04/2008,17:03:00,31895,31900,31890,31900,32
14/04/2008,17:04:00,31905,31905,31890,31890,20
14/04/2008,17:05:00,31895,31905,31890,31890,28
14/04/2008,17:06:00,31890,31890,31870,31870,36
14/04/2008,17:07:00,31875,31875,31855,31855,36
14/04/2008,17:08:00,31860,31860,31860,31860,4
14/04/2008,17:09:00,31865,31865,31850,31860,16
14/04/2008,17:10:00,31850,31860,31850,31860,10
14/04/2008,17:11:00,31860,31870,31855,31865,15
14/04/2008,17:12:00,31865,31865,31860,31860,5
14/04/2008,17:13:00,31870,31870,31865,31865,4
14/04/2008,17:14:00,31860,31860,31855,31855,7
14/04/2008,17:15:00,31860,31860,31850,31855,4
14/04/2008,17:16:00,31855,31860,31855,31855,6
14/04/2008,17:17:00,31860,31880,31860,31880,18
14/04/2008,17:18:00,31880,31890,31860,31860,24
14/04/2008,17:19:00,31870,31870,31850,31855,25
14/04/2008,17:20:00,31860,31860,31835,31835,61
14/04/2008,17:21:00,31840,31860,31835,31860,44
14/04/2008,17:22:00,31865,31870,31845,31855,29
14/04/2008,17:23:00,31860,31870,31840,31865,29
14/04/2008,17:24:00,31865,31890,31865,31875,75
14/04/2008,17:25:00,31870,31890,31870,31870,22
14/04/2008,17:26:00,31870,31880,31855,31865,21
14/04/2008,17:27:00,31875,31880,31865,31870,38
14/04/2008,17:28:00,31870,31880,31860,31865,64
14/04/2008,17:29:00,31865,31875,31845,31865,121
14/04/2008,17:30:00,31870,31870,31850,31855,36
14/04/2008,17:31:00,31855,31860,31850,31850,48
14/04/2008,17:32:00,31850,31870,31845,31855,70
14/04/2008,17:33:00,31855,31860,31850,31850,52
14/04/2008,17:34:00,31850,31865,31850,31865,21
14/04/2008,17:35:00,31865,31870,31855,31865,36
14/04/2008,17:36:00,31870,31880,31865,31880,29
14/04/2008,17:37:00,31880,31885,31875,31880,15
14/04/2008,17:38:00,31880,31900,31880,31900,46
14/04/2008,17:39:00,31900,31900,31885,31885,38