DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/04/2008,09:00:00,32100,32115,32085,32085,130
15/04/2008,09:01:00,32080,32080,32050,32075,71
15/04/2008,09:02:00,32075,32080,32065,32080,56
15/04/2008,09:03:00,32075,32095,32075,32080,40
15/04/2008,09:04:00,32080,32105,32080,32100,69
15/04/2008,09:05:00,32095,32105,32090,32095,25
15/04/2008,09:06:00,32100,32110,32085,32110,67
15/04/2008,09:07:00,32115,32120,32100,32115,47
15/04/2008,09:08:00,32115,32130,32105,32115,44
15/04/2008,09:09:00,32120,32125,32110,32110,35
15/04/2008,09:10:00,32115,32115,32085,32085,39
15/04/2008,09:11:00,32085,32085,32070,32080,40
15/04/2008,09:12:00,32080,32090,32070,32070,40
15/04/2008,09:13:00,32065,32070,32035,32035,48
15/04/2008,09:14:00,32035,32035,31995,32005,72
15/04/2008,09:15:00,32005,32010,31995,31995,91
15/04/2008,09:16:00,31995,32015,31990,32000,65
15/04/2008,09:17:00,32000,32015,31985,31985,39
15/04/2008,09:18:00,31985,32000,31985,31990,42
15/04/2008,09:19:00,31995,32000,31990,31995,16
15/04/2008,09:20:00,31995,32005,31985,31985,33
15/04/2008,09:21:00,31990,31990,31960,31960,33
15/04/2008,09:22:00,31960,31965,31945,31955,55
15/04/2008,09:23:00,31960,31995,31955,31985,58
15/04/2008,09:24:00,31985,31990,31965,31975,27
15/04/2008,09:25:00,31970,31975,31960,31960,19
15/04/2008,09:26:00,31960,31960,31915,31935,131
15/04/2008,09:27:00,31935,31945,31925,31935,76
15/04/2008,09:28:00,31930,31945,31930,31940,36
15/04/2008,09:29:00,31935,31945,31920,31940,39
15/04/2008,09:30:00,31935,31935,31900,31910,76
15/04/2008,09:31:00,31905,31925,31905,31920,22
15/04/2008,09:32:00,31920,31920,31890,31895,24
15/04/2008,09:33:00,31895,31925,31895,31910,68
15/04/2008,09:34:00,31915,31925,31910,31910,24
15/04/2008,09:35:00,31910,31910,31905,31910,5
15/04/2008,09:36:00,31910,31915,31900,31900,18
15/04/2008,09:37:00,31905,31910,31905,31910,12
15/04/2008,09:38:00,31910,31940,31910,31935,40
15/04/2008,09:39:00,31940,31940,31935,31940,16
15/04/2008,09:40:00,31935,31940,31880,31880,50
15/04/2008,09:41:00,31880,31880,31870,31880,25
15/04/2008,09:42:00,31880,31885,31865,31885,42
15/04/2008,09:43:00,31885,31895,31875,31895,31
15/04/2008,09:44:00,31895,31905,31890,31900,11
15/04/2008,09:45:00,31895,31905,31870,31870,61
15/04/2008,09:46:00,31865,31895,31865,31895,35
15/04/2008,09:47:00,31895,31915,31895,31910,26
15/04/2008,09:48:00,31905,31910,31900,31900,28
15/04/2008,09:49:00,31900,31900,31880,31885,15
15/04/2008,09:50:00,31890,31900,31890,31895,8
15/04/2008,09:51:00,31895,31900,31885,31885,13
15/04/2008,09:52:00,31885,31890,31860,31860,29
15/04/2008,09:53:00,31865,31865,31835,31840,45
15/04/2008,09:54:00,31845,31845,31815,31835,59
15/04/2008,09:55:00,31835,31840,31815,31815,53
15/04/2008,09:56:00,31820,31820,31790,31800,206
15/04/2008,09:57:00,31795,31810,31790,31805,95
15/04/2008,09:58:00,31810,31815,31800,31800,48
15/04/2008,09:59:00,31795,31795,31780,31790,36
15/04/2008,10:00:00,31780,31785,31750,31760,143
15/04/2008,10:01:00,31760,31760,31740,31745,126
15/04/2008,10:02:00,31750,31780,31750,31780,67
15/04/2008,10:03:00,31770,31780,31760,31775,46
15/04/2008,10:04:00,31780,31790,31780,31785,61
15/04/2008,10:05:00,31790,31795,31780,31780,77
15/04/2008,10:06:00,31780,31795,31780,31795,25
15/04/2008,10:07:00,31795,31805,31795,31800,49
15/04/2008,10:08:00,31795,31795,31780,31790,20
15/04/2008,10:09:00,31790,31835,31790,31830,96
15/04/2008,10:10:00,31830,31830,31820,31825,26
15/04/2008,10:11:00,31825,31830,31825,31825,17
15/04/2008,10:12:00,31825,31825,31820,31825,11
15/04/2008,10:13:00,31825,31835,31820,31825,25
15/04/2008,10:14:00,31825,31835,31820,31835,24
15/04/2008,10:15:00,31845,31850,31830,31840,42
15/04/2008,10:16:00,31840,31850,31840,31840,25
15/04/2008,10:17:00,31850,31850,31840,31840,13
15/04/2008,10:18:00,31840,31855,31835,31855,18
15/04/2008,10:19:00,31860,31870,31860,31865,19
15/04/2008,10:20:00,31855,31855,31840,31845,30
15/04/2008,10:21:00,31845,31845,31835,31835,9
15/04/2008,10:22:00,31830,31855,31830,31850,69
15/04/2008,10:23:00,31850,31850,31845,31850,8
15/04/2008,10:24:00,31840,31845,31835,31835,21
15/04/2008,10:25:00,31835,31840,31830,31840,20
15/04/2008,10:26:00,31840,31840,31820,31835,47
15/04/2008,10:27:00,31835,31835,31835,31835,1
15/04/2008,10:28:00,31835,31835,31820,31820,7
15/04/2008,10:29:00,31820,31825,31820,31825,8
15/04/2008,10:30:00,31825,31830,31825,31830,12
15/04/2008,10:31:00,31825,31825,31825,31825,8
15/04/2008,10:32:00,31825,31830,31820,31820,26
15/04/2008,10:33:00,31820,31820,31810,31810,43
15/04/2008,10:34:00,31810,31810,31805,31810,22
15/04/2008,10:35:00,31805,31810,31795,31810,15
15/04/2008,10:36:00,31805,31830,31805,31820,39
15/04/2008,10:37:00,31825,31825,31815,31815,12
15/04/2008,10:38:00,31815,31820,31815,31820,6
15/04/2008,10:39:00,31825,31830,31825,31830,37
15/04/2008,10:40:00,31830,31835,31825,31835,34
15/04/2008,10:41:00,31830,31830,31830,31830,2
15/04/2008,10:42:00,31835,31845,31830,31840,32
15/04/2008,10:43:00,31845,31855,31845,31850,30
15/04/2008,10:44:00,31855,31865,31850,31850,60
15/04/2008,10:45:00,31855,31860,31845,31845,28
15/04/2008,10:46:00,31845,31850,31840,31840,7
15/04/2008,10:47:00,31840,31840,31825,31830,22
15/04/2008,10:48:00,31825,31830,31825,31830,3
15/04/2008,10:49:00,31825,31825,31810,31810,46
15/04/2008,10:50:00,31810,31810,31800,31800,66
15/04/2008,10:51:00,31805,31815,31805,31805,30
15/04/2008,10:52:00,31805,31805,31800,31800,8
15/04/2008,10:53:00,31810,31810,31800,31800,21
15/04/2008,10:54:00,31795,31805,31795,31805,16
15/04/2008,10:55:00,31810,31815,31810,31815,16
15/04/2008,10:56:00,31815,31815,31810,31815,6
15/04/2008,10:57:00,31810,31810,31805,31805,5
15/04/2008,10:58:00,31795,31795,31785,31790,8
15/04/2008,10:59:00,31790,31815,31790,31815,24
15/04/2008,11:00:00,31810,31810,31705,31710,168
15/04/2008,11:01:00,31720,31740,31710,31720,96
15/04/2008,11:02:00,31715,31720,31690,31700,148
15/04/2008,11:03:00,31700,31710,31690,31695,60
15/04/2008,11:04:00,31695,31695,31660,31675,98
15/04/2008,11:05:00,31685,31695,31680,31695,19
15/04/2008,11:06:00,31695,31710,31690,31705,42
15/04/2008,11:07:00,31705,31715,31700,31715,43
15/04/2008,11:08:00,31715,31725,31715,31725,62
15/04/2008,11:09:00,31720,31725,31715,31725,64
15/04/2008,11:10:00,31725,31730,31710,31715,60
15/04/2008,11:11:00,31710,31715,31705,31710,47
15/04/2008,11:12:00,31715,31730,31710,31725,40
15/04/2008,11:13:00,31720,31735,31720,31730,42
15/04/2008,11:14:00,31725,31735,31725,31730,24
15/04/2008,11:15:00,31730,31735,31715,31715,30
15/04/2008,11:16:00,31710,31730,31705,31725,61
15/04/2008,11:17:00,31730,31750,31730,31740,61
15/04/2008,11:18:00,31745,31745,31725,31730,23
15/04/2008,11:19:00,31735,31750,31735,31750,60
15/04/2008,11:20:00,31750,31770,31745,31765,41
15/04/2008,11:21:00,31765,31765,31745,31750,45
15/04/2008,11:22:00,31755,31760,31740,31755,25
15/04/2008,11:23:00,31750,31760,31745,31745,16
15/04/2008,11:24:00,31745,31745,31735,31740,25
15/04/2008,11:25:00,31740,31740,31720,31720,29
15/04/2008,11:26:00,31730,31730,31710,31710,28
15/04/2008,11:27:00,31710,31715,31705,31710,50
15/04/2008,11:28:00,31715,31725,31710,31720,44
15/04/2008,11:29:00,31715,31715,31700,31710,18
15/04/2008,11:30:00,31710,31720,31700,31705,45
15/04/2008,11:31:00,31700,31700,31685,31695,36
15/04/2008,11:32:00,31695,31695,31685,31695,24
15/04/2008,11:33:00,31695,31705,31690,31705,40
15/04/2008,11:34:00,31705,31705,31695,31705,17
15/04/2008,11:35:00,31700,31710,31700,31705,24
15/04/2008,11:36:00,31710,31720,31705,31705,19
15/04/2008,11:37:00,31710,31715,31705,31705,13
15/04/2008,11:38:00,31705,31705,31700,31700,11
15/04/2008,11:39:00,31700,31705,31695,31700,22
15/04/2008,11:40:00,31705,31705,31695,31695,11
15/04/2008,11:41:00,31700,31710,31695,31700,22
15/04/2008,11:42:00,31700,31700,31685,31690,29
15/04/2008,11:43:00,31690,31695,31675,31690,43
15/04/2008,11:44:00,31685,31690,31680,31690,26
15/04/2008,11:45:00,31685,31695,31685,31685,22
15/04/2008,11:46:00,31690,31690,31675,31685,32
15/04/2008,11:47:00,31675,31685,31670,31680,39
15/04/2008,11:48:00,31685,31685,31685,31685,4
15/04/2008,11:49:00,31690,31715,31690,31710,38
15/04/2008,11:50:00,31710,31720,31710,31710,18
15/04/2008,11:51:00,31710,31730,31710,31725,23
15/04/2008,11:52:00,31725,31730,31720,31725,14
15/04/2008,11:53:00,31720,31720,31715,31715,10
15/04/2008,11:54:00,31715,31720,31715,31720,12
15/04/2008,11:55:00,31720,31720,31710,31710,65
15/04/2008,11:56:00,31710,31710,31710,31710,1
15/04/2008,11:57:00,31710,31715,31710,31715,3
15/04/2008,11:58:00,31715,31715,31710,31710,4
15/04/2008,11:59:00,31705,31705,31695,31695,28
15/04/2008,12:00:00,31700,31700,31700,31700,4
15/04/2008,12:01:00,31700,31705,31700,31705,14
15/04/2008,12:02:00,31710,31715,31710,31715,13
15/04/2008,12:03:00,31720,31725,31720,31720,17
15/04/2008,12:04:00,31715,31720,31695,31700,22
15/04/2008,12:05:00,31700,31710,31700,31710,10
15/04/2008,12:06:00,31705,31710,31705,31710,11
15/04/2008,12:07:00,31710,31715,31710,31710,14
15/04/2008,12:08:00,31715,31715,31715,31715,7
15/04/2008,12:09:00,31720,31725,31720,31720,46
15/04/2008,12:10:00,31720,31720,31720,31720,1
15/04/2008,12:11:00,31720,31720,31720,31720,15
15/04/2008,12:12:00,31715,31715,31710,31715,10
15/04/2008,12:13:00,31715,31715,31715,31715,6
15/04/2008,12:14:00,31720,31725,31715,31715,13
15/04/2008,12:15:00,31715,31715,31690,31690,56
15/04/2008,12:16:00,31685,31690,31680,31690,27
15/04/2008,12:17:00,31685,31685,31680,31680,11
15/04/2008,12:18:00,31685,31685,31665,31665,76
15/04/2008,12:19:00,31670,31675,31670,31675,21
15/04/2008,12:20:00,31675,31690,31675,31690,24
15/04/2008,12:21:00,31685,31685,31685,31685,2
15/04/2008,12:22:00,31680,31680,31675,31675,7
15/04/2008,12:23:00,31675,31695,31675,31690,48
15/04/2008,12:24:00,31690,31700,31690,31700,12
15/04/2008,12:25:00,31695,31700,31695,31700,18
15/04/2008,12:26:00,31700,31705,31700,31700,189
15/04/2008,12:27:00,31700,31700,31685,31690,34
15/04/2008,12:28:00,31690,31695,31690,31695,3
15/04/2008,12:29:00,31695,31695,31695,31695,1
15/04/2008,12:30:00,31695,31700,31695,31700,8
15/04/2008,12:31:00,31700,31700,31690,31690,19
15/04/2008,12:32:00,31690,31690,31680,31685,26
15/04/2008,12:33:00,31690,31690,31685,31685,2
15/04/2008,12:34:00,31690,31690,31680,31685,7
15/04/2008,12:35:00,31680,31685,31675,31675,26
15/04/2008,12:36:00,31675,31680,31675,31680,9
15/04/2008,12:37:00,31680,31685,31680,31685,4
15/04/2008,12:38:00,31685,31690,31685,31690,6
15/04/2008,12:39:00,31690,31705,31690,31705,22
15/04/2008,12:40:00,31700,31700,31695,31695,5
15/04/2008,12:41:00,31690,31690,31690,31690,2
15/04/2008,12:42:00,31685,31685,31685,31685,5
15/04/2008,12:43:00,31685,31685,31680,31680,8
15/04/2008,12:44:00,31675,31680,31675,31680,3
15/04/2008,12:45:00,31675,31675,31670,31670,13
15/04/2008,12:46:00,31670,31675,31670,31670,15
15/04/2008,12:47:00,31670,31675,31670,31670,8
15/04/2008,12:48:00,31670,31675,31670,31670,5
15/04/2008,12:49:00,31670,31675,31665,31675,6
15/04/2008,12:50:00,31675,31685,31675,31675,31
15/04/2008,12:51:00,31670,31670,31635,31655,120
15/04/2008,12:52:00,31650,31650,31630,31630,19
15/04/2008,12:53:00,31630,31645,31620,31640,84
15/04/2008,12:54:00,31640,31640,31630,31630,14
15/04/2008,12:55:00,31635,31635,31630,31630,8
15/04/2008,12:56:00,31635,31640,31635,31640,14
15/04/2008,12:57:00,31640,31640,31615,31620,26
15/04/2008,12:58:00,31620,31635,31620,31630,17
15/04/2008,12:59:00,31625,31635,31620,31630,16
15/04/2008,13:00:00,31625,31640,31625,31630,301
15/04/2008,13:01:00,31620,31635,31615,31635,17
15/04/2008,13:02:00,31635,31635,31625,31625,9
15/04/2008,13:03:00,31640,31640,31640,31640,1
15/04/2008,13:04:00,31635,31645,31630,31640,14
15/04/2008,13:05:00,31640,31645,31640,31645,6
15/04/2008,13:06:00,31645,31655,31645,31650,23
15/04/2008,13:07:00,31650,31655,31650,31655,10
15/04/2008,13:08:00,31650,31655,31645,31655,7
15/04/2008,13:09:00,31655,31655,31635,31635,18
15/04/2008,13:10:00,31635,31650,31635,31650,11
15/04/2008,13:11:00,31655,31665,31655,31660,25
15/04/2008,13:12:00,31670,31670,31655,31655,15
15/04/2008,13:13:00,31660,31675,31660,31665,9
15/04/2008,13:14:00,31670,31675,31670,31675,15
15/04/2008,13:15:00,31675,31680,31670,31680,19
15/04/2008,13:16:00,31675,31675,31660,31670,10
15/04/2008,13:17:00,31670,31685,31670,31685,8
15/04/2008,13:18:00,31690,31710,31690,31700,40
15/04/2008,13:19:00,31690,31690,31685,31685,5
15/04/2008,13:20:00,31685,31685,31685,31685,3
15/04/2008,13:21:00,31685,31700,31685,31700,18
15/04/2008,13:22:00,31685,31685,31685,31685,6
15/04/2008,13:23:00,31685,31685,31680,31680,3
15/04/2008,13:24:00,31680,31680,31680,31680,2
15/04/2008,13:25:00,31675,31675,31660,31660,18
15/04/2008,13:26:00,31655,31660,31655,31660,17
15/04/2008,13:27:00,31655,31655,31655,31655,3
15/04/2008,13:28:00,31655,31655,31650,31655,11
15/04/2008,13:29:00,31650,31655,31625,31640,31
15/04/2008,13:30:00,31640,31660,31640,31660,12
15/04/2008,13:31:00,31660,31660,31655,31660,6
15/04/2008,13:32:00,31660,31665,31660,31660,16
15/04/2008,13:33:00,31660,31660,31660,31660,2
15/04/2008,13:34:00,31660,31660,31660,31660,1
15/04/2008,13:36:00,31660,31670,31660,31670,12
15/04/2008,13:37:00,31670,31680,31670,31680,12
15/04/2008,13:38:00,31685,31690,31675,31680,19
15/04/2008,13:39:00,31680,31680,31660,31665,10
15/04/2008,13:40:00,31660,31660,31660,31660,6
15/04/2008,13:41:00,31665,31680,31665,31665,22
15/04/2008,13:42:00,31660,31665,31660,31665,5
15/04/2008,13:43:00,31660,31660,31655,31660,5
15/04/2008,13:45:00,31665,31680,31665,31680,12
15/04/2008,13:46:00,31675,31675,31660,31660,9
15/04/2008,13:47:00,31665,31670,31660,31670,11
15/04/2008,13:48:00,31660,31660,31660,31660,1
15/04/2008,13:49:00,31665,31665,31665,31665,2
15/04/2008,13:51:00,31660,31660,31655,31655,2
15/04/2008,13:52:00,31655,31655,31650,31650,5
15/04/2008,13:54:00,31660,31670,31655,31670,10
15/04/2008,13:55:00,31675,31675,31670,31670,8
15/04/2008,13:56:00,31670,31675,31670,31675,10
15/04/2008,13:57:00,31675,31675,31670,31675,13
15/04/2008,13:58:00,31675,31680,31675,31675,10
15/04/2008,13:59:00,31680,31685,31680,31685,9
15/04/2008,14:00:00,31685,31685,31670,31675,14
15/04/2008,14:01:00,31675,31675,31665,31670,6
15/04/2008,14:02:00,31670,31670,31665,31670,7
15/04/2008,14:03:00,31675,31695,31675,31680,27
15/04/2008,14:04:00,31680,31685,31680,31685,11
15/04/2008,14:05:00,31690,31690,31690,31690,6
15/04/2008,14:06:00,31690,31695,31680,31685,24
15/04/2008,14:07:00,31685,31690,31685,31690,7
15/04/2008,14:08:00,31690,31690,31685,31690,4
15/04/2008,14:09:00,31690,31695,31690,31695,3
15/04/2008,14:10:00,31695,31710,31695,31700,44
15/04/2008,14:11:00,31700,31700,31700,31700,2
15/04/2008,14:12:00,31700,31705,31700,31705,4
15/04/2008,14:13:00,31705,31705,31695,31700,25
15/04/2008,14:14:00,31700,31705,31700,31705,6
15/04/2008,14:15:00,31700,31700,31700,31700,3
15/04/2008,14:16:00,31700,31700,31690,31695,36
15/04/2008,14:17:00,31695,31800,31695,31765,284
15/04/2008,14:18:00,31765,31785,31760,31775,117
15/04/2008,14:19:00,31780,31790,31740,31755,55
15/04/2008,14:20:00,31750,31760,31750,31760,12
15/04/2008,14:21:00,31765,31770,31750,31750,37
15/04/2008,14:22:00,31750,31760,31750,31755,4
15/04/2008,14:23:00,31760,31760,31760,31760,13
15/04/2008,14:24:00,31755,31755,31740,31750,32
15/04/2008,14:25:00,31750,31750,31740,31745,13
15/04/2008,14:26:00,31750,31750,31745,31750,7
15/04/2008,14:27:00,31750,31755,31750,31755,5
15/04/2008,14:28:00,31750,31750,31750,31750,2
15/04/2008,14:29:00,31750,31760,31710,31710,32
15/04/2008,14:30:00,31730,31775,31675,31770,175
15/04/2008,14:31:00,31775,31820,31760,31815,131
15/04/2008,14:32:00,31825,31855,31820,31830,105
15/04/2008,14:33:00,31825,31885,31825,31880,102
15/04/2008,14:34:00,31880,31890,31865,31870,119
15/04/2008,14:35:00,31865,31890,31860,31890,80
15/04/2008,14:36:00,31890,31915,31890,31895,106
15/04/2008,14:37:00,31895,31905,31885,31890,72
15/04/2008,14:38:00,31885,31900,31870,31900,38
15/04/2008,14:39:00,31905,31915,31900,31905,42
15/04/2008,14:40:00,31905,31905,31890,31890,56
15/04/2008,14:41:00,31890,31905,31890,31895,35
15/04/2008,14:42:00,31900,31955,31900,31930,153
15/04/2008,14:43:00,31935,31935,31905,31910,57
15/04/2008,14:44:00,31915,31920,31905,31910,24
15/04/2008,14:45:00,31910,31925,31900,31915,27
15/04/2008,14:46:00,31915,31930,31915,31930,42
15/04/2008,14:47:00,31935,31945,31920,31920,82
15/04/2008,14:48:00,31925,31930,31920,31925,25
15/04/2008,14:49:00,31930,31940,31915,31915,29
15/04/2008,14:50:00,31910,31915,31900,31910,52
15/04/2008,14:51:00,31910,31930,31910,31920,64
15/04/2008,14:52:00,31920,31925,31910,31915,38
15/04/2008,14:53:00,31915,31915,31915,31915,8
15/04/2008,14:54:00,31920,31940,31915,31940,28
15/04/2008,14:55:00,31945,31975,31945,31970,88
15/04/2008,14:56:00,31965,32015,31965,32005,96
15/04/2008,14:57:00,32000,32070,32000,32040,157
15/04/2008,14:58:00,32040,32055,32030,32035,47
15/04/2008,14:59:00,32035,32045,32030,32045,21
15/04/2008,15:00:00,32040,32060,32030,32035,76
15/04/2008,15:01:00,32035,32040,32015,32035,117
15/04/2008,15:02:00,32035,32055,32030,32035,64
15/04/2008,15:03:00,32035,32035,32020,32030,12
15/04/2008,15:04:00,32025,32040,32015,32020,36
15/04/2008,15:05:00,32025,32025,31995,31995,49
15/04/2008,15:06:00,31995,32025,31995,32025,23
15/04/2008,15:07:00,32020,32020,32010,32020,33
15/04/2008,15:08:00,32020,32020,32005,32010,27
15/04/2008,15:09:00,32015,32015,32010,32015,19
15/04/2008,15:10:00,32015,32035,32010,32035,33
15/04/2008,15:11:00,32040,32055,32040,32045,49
15/04/2008,15:12:00,32035,32050,32035,32050,17
15/04/2008,15:13:00,32055,32055,32050,32050,23
15/04/2008,15:14:00,32050,32050,32030,32040,27
15/04/2008,15:15:00,32045,32055,32045,32055,16
15/04/2008,15:16:00,32055,32085,32055,32075,58
15/04/2008,15:17:00,32075,32125,32075,32115,148
15/04/2008,15:18:00,32115,32115,32095,32100,41
15/04/2008,15:19:00,32100,32110,32100,32100,35
15/04/2008,15:20:00,32095,32105,32085,32085,42
15/04/2008,15:21:00,32085,32095,32080,32090,28
15/04/2008,15:22:00,32090,32100,32090,32100,26
15/04/2008,15:23:00,32100,32115,32095,32100,31
15/04/2008,15:24:00,32105,32110,32095,32105,18
15/04/2008,15:25:00,32110,32120,32100,32115,12
15/04/2008,15:26:00,32115,32140,32115,32135,89
15/04/2008,15:27:00,32130,32145,32130,32140,112
15/04/2008,15:28:00,32140,32140,32130,32130,26
15/04/2008,15:29:00,32135,32135,32095,32095,83
15/04/2008,15:30:00,32100,32120,32095,32110,50
15/04/2008,15:31:00,32110,32120,32100,32120,40
15/04/2008,15:32:00,32120,32125,32115,32120,30
15/04/2008,15:33:00,32120,32120,32090,32095,60
15/04/2008,15:34:00,32095,32105,32085,32085,58
15/04/2008,15:35:00,32085,32090,32075,32085,60
15/04/2008,15:36:00,32085,32085,32055,32070,50
15/04/2008,15:37:00,32065,32095,32055,32090,63
15/04/2008,15:38:00,32080,32090,32040,32040,73
15/04/2008,15:39:00,32050,32060,32050,32050,43
15/04/2008,15:40:00,32050,32060,32050,32050,16
15/04/2008,15:41:00,32045,32045,32025,32045,60
15/04/2008,15:42:00,32040,32060,32030,32060,20
15/04/2008,15:43:00,32055,32060,32035,32060,31
15/04/2008,15:44:00,32065,32065,32045,32050,26
15/04/2008,15:45:00,32045,32055,32045,32055,6
15/04/2008,15:46:00,32055,32065,32055,32060,13
15/04/2008,15:47:00,32060,32060,32045,32045,22
15/04/2008,15:48:00,32045,32050,32045,32050,7
15/04/2008,15:49:00,32050,32055,32050,32055,14
15/04/2008,15:50:00,32050,32050,32015,32030,40
15/04/2008,15:51:00,32035,32045,32035,32045,16
15/04/2008,15:52:00,32045,32045,32035,32040,22
15/04/2008,15:53:00,32045,32045,32030,32030,34
15/04/2008,15:54:00,32025,32030,32020,32025,43
15/04/2008,15:55:00,32025,32035,32025,32030,15
15/04/2008,15:56:00,32030,32030,32025,32025,12
15/04/2008,15:57:00,32030,32040,32025,32035,25
15/04/2008,15:58:00,32030,32045,32025,32025,22
15/04/2008,15:59:00,32025,32025,31985,31990,83
15/04/2008,16:00:00,31995,32005,31985,31995,66
15/04/2008,16:01:00,32005,32025,32005,32025,27
15/04/2008,16:02:00,32020,32020,32010,32015,19
15/04/2008,16:03:00,32020,32020,32010,32010,15
15/04/2008,16:04:00,32020,32025,32020,32025,8
15/04/2008,16:05:00,32020,32030,32015,32030,30
15/04/2008,16:06:00,32035,32035,32025,32025,10
15/04/2008,16:07:00,32025,32030,31995,32005,28
15/04/2008,16:08:00,32000,32000,31990,32000,12
15/04/2008,16:09:00,32005,32005,31990,31990,18
15/04/2008,16:10:00,31990,31990,31975,31990,48
15/04/2008,16:11:00,31990,31990,31980,31980,32
15/04/2008,16:12:00,31985,31990,31970,31970,22
15/04/2008,16:13:00,31970,31975,31955,31975,37
15/04/2008,16:14:00,31975,31980,31940,31940,62
15/04/2008,16:15:00,31945,31955,31935,31950,68
15/04/2008,16:16:00,31950,31950,31935,31940,19
15/04/2008,16:17:00,31940,31945,31940,31940,20
15/04/2008,16:18:00,31945,31950,31930,31935,50
15/04/2008,16:19:00,31935,31940,31930,31940,31
15/04/2008,16:20:00,31935,31950,31935,31950,23
15/04/2008,16:21:00,31950,31955,31945,31945,37
15/04/2008,16:22:00,31950,31950,31935,31935,16
15/04/2008,16:23:00,31935,31935,31910,31915,53
15/04/2008,16:24:00,31915,31935,31915,31930,52
15/04/2008,16:25:00,31925,31930,31910,31920,27
15/04/2008,16:26:00,31915,31915,31885,31890,72
15/04/2008,16:27:00,31885,31885,31865,31875,69
15/04/2008,16:28:00,31870,31885,31865,31875,44
15/04/2008,16:29:00,31880,31885,31855,31855,55
15/04/2008,16:30:00,31860,31870,31855,31865,28
15/04/2008,16:31:00,31865,31880,31860,31870,36
15/04/2008,16:32:00,31870,31875,31870,31875,9
15/04/2008,16:33:00,31875,31885,31875,31880,35
15/04/2008,16:34:00,31885,31885,31880,31880,22
15/04/2008,16:35:00,31880,31880,31865,31865,17
15/04/2008,16:36:00,31865,31895,31865,31890,44
15/04/2008,16:37:00,31890,31900,31880,31900,38
15/04/2008,16:38:00,31900,31905,31890,31900,44
15/04/2008,16:39:00,31895,31900,31890,31890,19
15/04/2008,16:40:00,31885,31885,31855,31855,64
15/04/2008,16:41:00,31855,31855,31840,31845,47
15/04/2008,16:42:00,31845,31845,31835,31840,27
15/04/2008,16:43:00,31840,31850,31840,31850,23
15/04/2008,16:44:00,31850,31875,31850,31870,60
15/04/2008,16:45:00,31865,31870,31855,31870,16
15/04/2008,16:46:00,31875,31890,31875,31890,54
15/04/2008,16:47:00,31890,31925,31885,31910,72
15/04/2008,16:48:00,31910,31925,31910,31925,21
15/04/2008,16:49:00,31920,31920,31900,31900,32
15/04/2008,16:50:00,31900,31915,31900,31910,13
15/04/2008,16:51:00,31905,31910,31890,31890,18
15/04/2008,16:52:00,31880,31880,31865,31880,53
15/04/2008,16:53:00,31885,31890,31875,31875,14
15/04/2008,16:54:00,31880,31880,31860,31875,46
15/04/2008,16:55:00,31880,31885,31875,31885,11
15/04/2008,16:56:00,31875,31895,31875,31890,20
15/04/2008,16:57:00,31895,31895,31880,31885,19
15/04/2008,16:58:00,31890,31900,31885,31890,19
15/04/2008,16:59:00,31880,31910,31880,31900,110
15/04/2008,17:00:00,31910,31920,31905,31920,30
15/04/2008,17:01:00,31915,31925,31915,31920,40
15/04/2008,17:02:00,31920,31925,31910,31910,25
15/04/2008,17:03:00,31915,31915,31905,31905,23
15/04/2008,17:04:00,31905,31925,31905,31925,13
15/04/2008,17:05:00,31920,31930,31910,31930,16
15/04/2008,17:06:00,31935,31935,31910,31910,26
15/04/2008,17:07:00,31910,31910,31895,31895,21
15/04/2008,17:08:00,31890,31900,31875,31885,31
15/04/2008,17:09:00,31880,31880,31855,31855,26
15/04/2008,17:10:00,31855,31875,31830,31830,60
15/04/2008,17:11:00,31830,31835,31805,31820,93
15/04/2008,17:12:00,31815,31830,31810,31830,44
15/04/2008,17:13:00,31825,31825,31800,31805,105
15/04/2008,17:14:00,31800,31800,31750,31755,102
15/04/2008,17:15:00,31750,31760,31730,31750,65
15/04/2008,17:16:00,31750,31770,31745,31765,53
15/04/2008,17:17:00,31760,31765,31745,31750,25
15/04/2008,17:18:00,31755,31765,31750,31750,27
15/04/2008,17:19:00,31750,31775,31750,31775,17
15/04/2008,17:20:00,31775,31775,31725,31735,67
15/04/2008,17:21:00,31730,31755,31725,31745,57
15/04/2008,17:22:00,31745,31750,31740,31745,24
15/04/2008,17:23:00,31745,31750,31735,31745,61
15/04/2008,17:24:00,31750,31770,31750,31765,51
15/04/2008,17:25:00,31770,31800,31770,31790,54
15/04/2008,17:26:00,31790,31805,31785,31805,119
15/04/2008,17:27:00,31805,31805,31785,31795,52
15/04/2008,17:28:00,31790,31795,31760,31760,62
15/04/2008,17:29:00,31770,31795,31750,31750,176
15/04/2008,17:30:00,31765,31765,31735,31740,125
15/04/2008,17:31:00,31740,31770,31735,31770,68
15/04/2008,17:32:00,31765,31775,31760,31775,38
15/04/2008,17:33:00,31770,31790,31770,31780,41
15/04/2008,17:34:00,31780,31805,31780,31800,36
15/04/2008,17:35:00,31795,31805,31795,31800,59
15/04/2008,17:36:00,31800,31805,31795,31800,47
15/04/2008,17:37:00,31800,31800,31785,31795,21
15/04/2008,17:38:00,31800,31810,31795,31800,21
15/04/2008,17:39:00,31805,31830,31800,31825,45