DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/04/2008,09:00:00,32055,32080,31995,32005,100
16/04/2008,09:01:00,32005,32040,32000,32035,44
16/04/2008,09:02:00,32040,32045,32030,32030,48
16/04/2008,09:03:00,32030,32030,32010,32015,34
16/04/2008,09:04:00,32025,32025,32010,32015,18
16/04/2008,09:05:00,32015,32030,32015,32020,21
16/04/2008,09:06:00,32025,32035,32020,32035,43
16/04/2008,09:07:00,32040,32040,32020,32025,32
16/04/2008,09:08:00,32025,32025,32000,32000,16
16/04/2008,09:09:00,32000,32010,32000,32010,21
16/04/2008,09:10:00,32010,32020,32000,32015,50
16/04/2008,09:11:00,32010,32020,32000,32020,19
16/04/2008,09:12:00,32025,32040,32020,32030,41
16/04/2008,09:13:00,32030,32030,32015,32020,21
16/04/2008,09:14:00,32020,32025,32020,32020,7
16/04/2008,09:15:00,32015,32020,32015,32015,3
16/04/2008,09:16:00,32025,32025,31985,31990,35
16/04/2008,09:17:00,31990,31990,31965,31965,57
16/04/2008,09:18:00,31965,31985,31955,31985,18
16/04/2008,09:19:00,31980,31980,31955,31965,28
16/04/2008,09:20:00,31965,31975,31960,31970,25
16/04/2008,09:21:00,31975,31980,31970,31970,24
16/04/2008,09:22:00,31965,31975,31965,31965,16
16/04/2008,09:23:00,31970,31975,31960,31975,23
16/04/2008,09:24:00,31980,31980,31970,31980,4
16/04/2008,09:25:00,31975,31975,31975,31975,3
16/04/2008,09:26:00,31975,31975,31950,31960,25
16/04/2008,09:27:00,31960,31970,31960,31965,20
16/04/2008,09:28:00,31970,31975,31930,31935,88
16/04/2008,09:29:00,31930,31930,31915,31920,34
16/04/2008,09:30:00,31920,31925,31915,31925,45
16/04/2008,09:31:00,31920,31925,31885,31895,91
16/04/2008,09:32:00,31895,31900,31885,31895,38
16/04/2008,09:33:00,31890,31895,31885,31895,40
16/04/2008,09:34:00,31890,31905,31885,31900,47
16/04/2008,09:35:00,31900,31905,31885,31890,25
16/04/2008,09:36:00,31885,31890,31880,31890,22
16/04/2008,09:37:00,31890,31925,31890,31920,63
16/04/2008,09:38:00,31915,31925,31905,31905,34
16/04/2008,09:39:00,31905,31915,31900,31910,25
16/04/2008,09:40:00,31915,31920,31910,31920,11
16/04/2008,09:41:00,31920,31920,31920,31920,2
16/04/2008,09:42:00,31920,31940,31920,31935,31
16/04/2008,09:43:00,31940,31950,31930,31930,50
16/04/2008,09:44:00,31930,31945,31930,31935,17
16/04/2008,09:45:00,31935,31940,31925,31930,19
16/04/2008,09:46:00,31935,31935,31925,31935,12
16/04/2008,09:47:00,31925,31935,31920,31935,8
16/04/2008,09:48:00,31930,31935,31930,31935,15
16/04/2008,09:49:00,31915,31920,31915,31920,3
16/04/2008,09:50:00,31925,31925,31920,31920,6
16/04/2008,09:51:00,31920,31930,31920,31930,10
16/04/2008,09:52:00,31935,31935,31935,31935,6
16/04/2008,09:53:00,31930,31935,31925,31930,18
16/04/2008,09:54:00,31935,31935,31930,31930,10
16/04/2008,09:55:00,31930,31965,31930,31955,75
16/04/2008,09:56:00,31960,31970,31955,31970,17
16/04/2008,09:57:00,31975,31980,31965,31975,21
16/04/2008,09:58:00,31980,32000,31980,31990,32
16/04/2008,09:59:00,32000,32005,31995,32000,20
16/04/2008,10:00:00,32000,32000,31985,31990,34
16/04/2008,10:01:00,31990,31995,31985,31985,10
16/04/2008,10:02:00,31980,31980,31975,31975,15
16/04/2008,10:03:00,31980,31980,31980,31980,8
16/04/2008,10:04:00,31980,31990,31980,31990,12
16/04/2008,10:05:00,31985,31990,31975,31980,12
16/04/2008,10:06:00,31980,31985,31965,31965,29
16/04/2008,10:07:00,31970,31970,31940,31945,34
16/04/2008,10:08:00,31945,31960,31940,31960,51
16/04/2008,10:09:00,31955,31960,31955,31960,6
16/04/2008,10:10:00,31955,31960,31955,31960,9
16/04/2008,10:11:00,31950,31950,31935,31935,13
16/04/2008,10:12:00,31940,31945,31935,31935,9
16/04/2008,10:13:00,31940,31945,31940,31940,4
16/04/2008,10:14:00,31940,31940,31940,31940,2
16/04/2008,10:15:00,31945,31945,31935,31935,15
16/04/2008,10:16:00,31940,31950,31940,31950,10
16/04/2008,10:17:00,31955,31955,31950,31955,6
16/04/2008,10:18:00,31955,31995,31955,31975,59
16/04/2008,10:19:00,31975,31990,31975,31990,12
16/04/2008,10:20:00,31985,32020,31985,32005,73
16/04/2008,10:21:00,32010,32035,32010,32030,58
16/04/2008,10:22:00,32030,32035,32025,32030,60
16/04/2008,10:23:00,32035,32040,32025,32040,32
16/04/2008,10:24:00,32035,32040,32025,32025,41
16/04/2008,10:25:00,32030,32030,32020,32020,19
16/04/2008,10:26:00,32025,32045,32020,32045,47
16/04/2008,10:27:00,32045,32050,32045,32050,34
16/04/2008,10:28:00,32050,32060,32040,32040,35
16/04/2008,10:29:00,32040,32040,32035,32040,16
16/04/2008,10:30:00,32040,32050,32040,32040,13
16/04/2008,10:31:00,32040,32045,32035,32040,12
16/04/2008,10:32:00,32035,32035,32015,32020,63
16/04/2008,10:33:00,32015,32020,32010,32010,11
16/04/2008,10:34:00,32015,32015,32000,32005,20
16/04/2008,10:35:00,32005,32010,32005,32005,14
16/04/2008,10:36:00,32000,32025,32000,32025,23
16/04/2008,10:37:00,32025,32030,32025,32030,5
16/04/2008,10:38:00,32035,32040,32030,32030,36
16/04/2008,10:39:00,32030,32030,32020,32020,8
16/04/2008,10:40:00,32025,32025,32010,32020,48
16/04/2008,10:41:00,32020,32025,32015,32020,14
16/04/2008,10:42:00,32025,32025,32010,32015,7
16/04/2008,10:43:00,32015,32020,32015,32020,2
16/04/2008,10:44:00,32020,32035,32020,32030,13
16/04/2008,10:45:00,32035,32035,32025,32035,4
16/04/2008,10:46:00,32035,32040,32035,32035,4
16/04/2008,10:47:00,32035,32050,32030,32050,12
16/04/2008,10:48:00,32060,32090,32050,32080,73
16/04/2008,10:49:00,32085,32090,32080,32085,30
16/04/2008,10:50:00,32085,32085,32080,32080,15
16/04/2008,10:51:00,32085,32085,32070,32070,24
16/04/2008,10:52:00,32075,32080,32065,32070,19
16/04/2008,10:53:00,32070,32075,32065,32070,5
16/04/2008,10:54:00,32070,32085,32070,32075,33
16/04/2008,10:55:00,32075,32080,32075,32080,9
16/04/2008,10:56:00,32080,32080,32075,32080,20
16/04/2008,10:57:00,32080,32080,32075,32080,11
16/04/2008,10:58:00,32075,32075,32070,32075,7
16/04/2008,10:59:00,32075,32075,32070,32070,3
16/04/2008,11:00:00,32070,32075,32045,32050,28
16/04/2008,11:01:00,32050,32055,32025,32035,45
16/04/2008,11:02:00,32035,32035,32025,32035,35
16/04/2008,11:03:00,32035,32040,32035,32040,12
16/04/2008,11:04:00,32040,32045,32025,32025,16
16/04/2008,11:05:00,32025,32035,32025,32035,19
16/04/2008,11:06:00,32040,32040,32025,32025,38
16/04/2008,11:07:00,32025,32030,31980,32000,67
16/04/2008,11:08:00,32000,32010,31995,32000,26
16/04/2008,11:09:00,32000,32005,31980,31985,36
16/04/2008,11:10:00,31985,31990,31980,31985,21
16/04/2008,11:11:00,31980,31985,31975,31985,27
16/04/2008,11:12:00,31990,32005,31990,32005,30
16/04/2008,11:13:00,32000,32015,32000,32005,23
16/04/2008,11:14:00,32010,32010,32005,32010,6
16/04/2008,11:15:00,32000,32005,32000,32000,7
16/04/2008,11:16:00,32000,32010,32000,32010,9
16/04/2008,11:17:00,32005,32010,32005,32010,8
16/04/2008,11:18:00,32010,32010,32010,32010,4
16/04/2008,11:19:00,32005,32020,32005,32020,16
16/04/2008,11:20:00,32020,32020,32015,32015,6
16/04/2008,11:21:00,32010,32010,32000,32010,12
16/04/2008,11:22:00,32010,32010,32000,32000,10
16/04/2008,11:23:00,32000,32005,32000,32000,7
16/04/2008,11:24:00,32005,32005,31995,31995,15
16/04/2008,11:25:00,31995,31995,31970,31970,24
16/04/2008,11:26:00,31980,31985,31965,31975,18
16/04/2008,11:27:00,31965,31985,31965,31985,25
16/04/2008,11:28:00,31990,31990,31975,31980,8
16/04/2008,11:30:00,31980,31990,31980,31990,10
16/04/2008,11:31:00,31985,31985,31980,31980,7
16/04/2008,11:32:00,31985,31985,31970,31975,32
16/04/2008,11:33:00,31970,31970,31965,31965,15
16/04/2008,11:34:00,31965,31975,31960,31960,30
16/04/2008,11:35:00,31960,31975,31955,31970,29
16/04/2008,11:36:00,31965,31965,31925,31940,101
16/04/2008,11:37:00,31930,31940,31910,31920,46
16/04/2008,11:38:00,31915,31915,31875,31880,105
16/04/2008,11:39:00,31885,31900,31880,31885,57
16/04/2008,11:40:00,31880,31880,31805,31820,155
16/04/2008,11:41:00,31820,31835,31820,31835,50
16/04/2008,11:42:00,31840,31865,31840,31865,46
16/04/2008,11:43:00,31860,31860,31840,31845,29
16/04/2008,11:44:00,31845,31865,31845,31865,31
16/04/2008,11:45:00,31870,31870,31850,31850,15
16/04/2008,11:46:00,31850,31870,31845,31865,26
16/04/2008,11:47:00,31865,31865,31850,31855,24
16/04/2008,11:48:00,31855,31860,31855,31860,24
16/04/2008,11:49:00,31855,31865,31850,31865,9
16/04/2008,11:50:00,31860,31860,31845,31850,30
16/04/2008,11:51:00,31850,31850,31845,31845,9
16/04/2008,11:52:00,31840,31840,31815,31825,47
16/04/2008,11:53:00,31820,31830,31815,31820,36
16/04/2008,11:54:00,31830,31830,31815,31815,19
16/04/2008,11:55:00,31810,31825,31810,31820,16
16/04/2008,11:56:00,31820,31825,31810,31820,49
16/04/2008,11:57:00,31825,31840,31820,31830,27
16/04/2008,11:58:00,31830,31850,31830,31840,37
16/04/2008,11:59:00,31840,31845,31840,31845,11
16/04/2008,12:00:00,31840,31860,31840,31855,31
16/04/2008,12:01:00,31850,31860,31850,31855,13
16/04/2008,12:02:00,31855,31855,31840,31840,12
16/04/2008,12:03:00,31840,31845,31835,31835,11
16/04/2008,12:04:00,31840,31840,31835,31840,16
16/04/2008,12:05:00,31840,31840,31840,31840,17
16/04/2008,12:06:00,31840,31845,31840,31840,20
16/04/2008,12:07:00,31840,31840,31840,31840,9
16/04/2008,12:08:00,31840,31855,31835,31855,30
16/04/2008,12:09:00,31850,31850,31845,31845,4
16/04/2008,12:10:00,31850,31850,31835,31845,5
16/04/2008,12:11:00,31845,31845,31835,31835,3
16/04/2008,12:12:00,31835,31835,31835,31835,11
16/04/2008,12:13:00,31830,31830,31830,31830,7
16/04/2008,12:14:00,31830,31840,31830,31835,11
16/04/2008,12:15:00,31840,31840,31830,31840,29
16/04/2008,12:16:00,31835,31835,31825,31835,18
16/04/2008,12:17:00,31830,31830,31825,31825,8
16/04/2008,12:18:00,31825,31840,31825,31840,16
16/04/2008,12:19:00,31840,31850,31840,31850,9
16/04/2008,12:20:00,31850,31855,31850,31855,8
16/04/2008,12:21:00,31855,31860,31850,31860,23
16/04/2008,12:22:00,31860,31860,31855,31855,4
16/04/2008,12:23:00,31860,31865,31855,31855,7
16/04/2008,12:24:00,31855,31860,31850,31860,10
16/04/2008,12:25:00,31860,31860,31860,31860,1
16/04/2008,12:26:00,31860,31860,31860,31860,1
16/04/2008,12:27:00,31860,31865,31860,31865,3
16/04/2008,12:28:00,31860,31860,31860,31860,4
16/04/2008,12:29:00,31860,31865,31860,31865,5
16/04/2008,12:30:00,31865,31870,31865,31870,7
16/04/2008,12:31:00,31870,31875,31870,31870,11
16/04/2008,12:32:00,31870,31870,31870,31870,1
16/04/2008,12:33:00,31870,31870,31865,31865,4
16/04/2008,12:34:00,31865,31865,31860,31860,3
16/04/2008,12:35:00,31865,31865,31865,31865,7
16/04/2008,12:36:00,31860,31860,31860,31860,1
16/04/2008,12:37:00,31860,31860,31855,31855,7
16/04/2008,12:38:00,31855,31855,31835,31835,15
16/04/2008,12:39:00,31830,31850,31830,31840,14
16/04/2008,12:40:00,31835,31845,31835,31835,10
16/04/2008,12:41:00,31830,31840,31830,31840,5
16/04/2008,12:42:00,31840,31845,31840,31845,4
16/04/2008,12:43:00,31840,31855,31840,31855,32
16/04/2008,12:45:00,31860,31860,31860,31860,1
16/04/2008,12:46:00,31860,31860,31850,31855,7
16/04/2008,12:47:00,31855,31855,31850,31850,3
16/04/2008,12:48:00,31850,31850,31850,31850,6
16/04/2008,12:49:00,31850,31850,31850,31850,1
16/04/2008,12:50:00,31855,31865,31855,31855,9
16/04/2008,12:51:00,31860,31860,31850,31850,5
16/04/2008,12:52:00,31865,31865,31855,31855,7
16/04/2008,12:53:00,31855,31860,31855,31860,3
16/04/2008,12:54:00,31855,31855,31845,31845,5
16/04/2008,12:55:00,31850,31855,31850,31855,2
16/04/2008,12:56:00,31860,31870,31860,31870,8
16/04/2008,12:57:00,31870,31870,31865,31865,2
16/04/2008,12:58:00,31865,31870,31865,31870,6
16/04/2008,12:59:00,31870,31940,31870,31905,165
16/04/2008,13:00:00,31925,31930,31890,31900,54
16/04/2008,13:01:00,31905,31920,31905,31915,16
16/04/2008,13:02:00,31915,31915,31880,31890,50
16/04/2008,13:03:00,31895,31925,31895,31925,17
16/04/2008,13:04:00,31930,31930,31915,31915,14
16/04/2008,13:05:00,31920,31980,31920,31975,107
16/04/2008,13:06:00,31970,32010,31970,31975,115
16/04/2008,13:07:00,31970,31990,31965,31975,59
16/04/2008,13:08:00,31970,31975,31965,31970,14
16/04/2008,13:09:00,31975,31975,31965,31970,19
16/04/2008,13:10:00,31970,31975,31970,31970,10
16/04/2008,13:11:00,31965,31970,31960,31960,14
16/04/2008,13:12:00,31955,31955,31930,31930,69
16/04/2008,13:13:00,31935,31945,31935,31945,19
16/04/2008,13:14:00,31945,31950,31945,31945,6
16/04/2008,13:15:00,31945,31950,31915,31915,37
16/04/2008,13:16:00,31915,31925,31910,31920,34
16/04/2008,13:17:00,31915,31920,31915,31920,12
16/04/2008,13:18:00,31920,31925,31915,31925,7
16/04/2008,13:19:00,31920,31935,31920,31935,7
16/04/2008,13:20:00,31935,31935,31925,31930,5
16/04/2008,13:21:00,31935,31935,31935,31935,5
16/04/2008,13:22:00,31945,31960,31940,31945,22
16/04/2008,13:23:00,31940,31940,31940,31940,1
16/04/2008,13:24:00,31950,31955,31950,31950,8
16/04/2008,13:25:00,31945,31945,31945,31945,2
16/04/2008,13:26:00,31945,31950,31945,31950,2
16/04/2008,13:27:00,31960,31960,31960,31960,4
16/04/2008,13:28:00,31960,31965,31960,31960,14
16/04/2008,13:29:00,31960,31960,31955,31955,7
16/04/2008,13:30:00,31955,31955,31955,31955,2
16/04/2008,13:31:00,31955,31955,31955,31955,1
16/04/2008,13:32:00,31960,31960,31955,31955,2
16/04/2008,13:33:00,31955,31960,31955,31960,3
16/04/2008,13:34:00,31960,31980,31960,31980,17
16/04/2008,13:35:00,31970,31970,31965,31965,4
16/04/2008,13:37:00,31970,31975,31970,31970,11
16/04/2008,13:38:00,31965,31965,31960,31960,4
16/04/2008,13:40:00,31960,31960,31955,31955,2
16/04/2008,13:41:00,31955,31955,31955,31955,3
16/04/2008,13:42:00,31955,31955,31945,31955,11
16/04/2008,13:43:00,31950,31980,31950,31975,16
16/04/2008,13:44:00,31975,31975,31970,31970,2
16/04/2008,13:45:00,31970,31980,31965,31980,8
16/04/2008,13:46:00,31980,31985,31975,31975,22
16/04/2008,13:47:00,31975,31975,31975,31975,1
16/04/2008,13:50:00,31970,31970,31965,31965,6
16/04/2008,13:52:00,31960,31960,31955,31955,10
16/04/2008,13:53:00,31960,31960,31930,31935,22
16/04/2008,13:54:00,31930,31945,31920,31920,14
16/04/2008,13:55:00,31920,31920,31915,31915,4
16/04/2008,13:56:00,31915,31915,31910,31910,9
16/04/2008,13:57:00,31915,31915,31910,31910,4
16/04/2008,13:58:00,31920,31930,31920,31930,7
16/04/2008,13:59:00,31925,31925,31925,31925,3
16/04/2008,14:00:00,31920,31940,31920,31940,21
16/04/2008,14:01:00,31945,31960,31945,31960,18
16/04/2008,14:02:00,31960,31975,31955,31975,10
16/04/2008,14:03:00,31970,31970,31955,31955,11
16/04/2008,14:04:00,31960,31970,31960,31970,9
16/04/2008,14:05:00,31975,31975,31955,31960,13
16/04/2008,14:06:00,31950,31950,31940,31940,6
16/04/2008,14:07:00,31950,31960,31950,31955,3
16/04/2008,14:08:00,31950,31950,31950,31950,12
16/04/2008,14:09:00,31960,31965,31950,31950,6
16/04/2008,14:10:00,31955,31960,31945,31960,10
16/04/2008,14:11:00,31955,31955,31950,31950,2
16/04/2008,14:12:00,31960,31960,31945,31955,25
16/04/2008,14:13:00,31960,31975,31960,31975,18
16/04/2008,14:14:00,31970,31970,31965,31970,3
16/04/2008,14:15:00,31965,31965,31965,31965,2
16/04/2008,14:16:00,31965,31975,31960,31975,11
16/04/2008,14:17:00,31975,31975,31970,31970,2
16/04/2008,14:18:00,31970,31970,31970,31970,26
16/04/2008,14:20:00,31980,31985,31970,31970,27
16/04/2008,14:21:00,31970,31975,31960,31975,9
16/04/2008,14:22:00,31970,31970,31970,31970,2
16/04/2008,14:24:00,31970,31970,31965,31970,6
16/04/2008,14:25:00,31965,31965,31960,31960,2
16/04/2008,14:26:00,31960,31965,31960,31965,6
16/04/2008,14:27:00,31965,31970,31960,31970,4
16/04/2008,14:28:00,31965,31970,31960,31960,6
16/04/2008,14:29:00,31960,31970,31920,31950,29
16/04/2008,14:30:00,31935,32000,31930,31985,95
16/04/2008,14:31:00,31980,32040,31975,32010,116
16/04/2008,14:32:00,32025,32030,32000,32005,91
16/04/2008,14:33:00,32000,32010,31985,32010,52
16/04/2008,14:34:00,32005,32010,31980,31995,46
16/04/2008,14:35:00,31995,32005,31995,32005,11
16/04/2008,14:36:00,32010,32035,32010,32030,33
16/04/2008,14:37:00,32035,32050,32035,32035,62
16/04/2008,14:38:00,32030,32035,32020,32020,46
16/04/2008,14:39:00,32020,32025,32010,32015,32
16/04/2008,14:40:00,32020,32035,32020,32035,25
16/04/2008,14:41:00,32035,32040,32025,32035,37
16/04/2008,14:42:00,32035,32050,32035,32050,25
16/04/2008,14:43:00,32050,32050,32040,32050,28
16/04/2008,14:44:00,32050,32050,32040,32040,10
16/04/2008,14:45:00,32040,32065,32040,32060,60
16/04/2008,14:46:00,32060,32065,32060,32065,11
16/04/2008,14:47:00,32065,32065,32060,32060,10
16/04/2008,14:48:00,32065,32080,32060,32080,63
16/04/2008,14:49:00,32080,32080,32075,32080,26
16/04/2008,14:50:00,32080,32085,32075,32075,24
16/04/2008,14:51:00,32075,32105,32075,32095,124
16/04/2008,14:52:00,32095,32100,32080,32080,54
16/04/2008,14:53:00,32075,32080,32075,32080,14
16/04/2008,14:54:00,32085,32090,32080,32085,12
16/04/2008,14:55:00,32080,32085,32075,32085,19
16/04/2008,14:56:00,32085,32090,32080,32085,20
16/04/2008,14:57:00,32080,32080,32055,32070,80
16/04/2008,14:58:00,32060,32085,32060,32080,67
16/04/2008,14:59:00,32075,32095,32075,32095,27
16/04/2008,15:00:00,32100,32115,32100,32100,52
16/04/2008,15:01:00,32105,32140,32105,32120,123
16/04/2008,15:02:00,32130,32150,32130,32145,46
16/04/2008,15:03:00,32150,32165,32145,32155,78
16/04/2008,15:04:00,32145,32150,32140,32140,17
16/04/2008,15:05:00,32145,32160,32145,32155,28
16/04/2008,15:06:00,32155,32185,32155,32180,98
16/04/2008,15:07:00,32180,32200,32175,32185,108
16/04/2008,15:08:00,32185,32185,32165,32180,68
16/04/2008,15:09:00,32180,32185,32175,32180,15
16/04/2008,15:10:00,32175,32180,32170,32170,20
16/04/2008,15:11:00,32170,32170,32140,32145,50
16/04/2008,15:12:00,32150,32150,32140,32145,11
16/04/2008,15:13:00,32145,32155,32115,32125,48
16/04/2008,15:14:00,32125,32135,32125,32135,25
16/04/2008,15:15:00,32140,32185,32140,32185,113
16/04/2008,15:16:00,32185,32195,32175,32190,39
16/04/2008,15:17:00,32185,32190,32165,32165,32
16/04/2008,15:18:00,32165,32170,32155,32160,34
16/04/2008,15:19:00,32155,32160,32155,32160,11
16/04/2008,15:20:00,32155,32155,32150,32155,8
16/04/2008,15:21:00,32150,32155,32150,32150,30
16/04/2008,15:22:00,32160,32160,32150,32150,20
16/04/2008,15:23:00,32150,32165,32150,32160,11
16/04/2008,15:24:00,32160,32165,32155,32155,62
16/04/2008,15:25:00,32160,32170,32155,32165,23
16/04/2008,15:26:00,32170,32180,32165,32170,22
16/04/2008,15:27:00,32175,32175,32160,32165,30
16/04/2008,15:28:00,32170,32185,32160,32185,49
16/04/2008,15:29:00,32185,32190,32170,32175,36
16/04/2008,15:30:00,32175,32190,32170,32175,69
16/04/2008,15:31:00,32170,32205,32170,32200,91
16/04/2008,15:32:00,32200,32225,32200,32200,108
16/04/2008,15:33:00,32200,32210,32195,32195,50
16/04/2008,15:34:00,32195,32200,32185,32200,42
16/04/2008,15:35:00,32205,32210,32195,32200,39
16/04/2008,15:36:00,32200,32205,32190,32190,24
16/04/2008,15:37:00,32195,32200,32185,32185,19
16/04/2008,15:38:00,32180,32200,32180,32190,53
16/04/2008,15:39:00,32195,32200,32175,32180,27
16/04/2008,15:40:00,32180,32180,32165,32175,20
16/04/2008,15:41:00,32170,32180,32165,32180,19
16/04/2008,15:42:00,32175,32175,32160,32175,85
16/04/2008,15:43:00,32170,32175,32155,32160,24
16/04/2008,15:44:00,32160,32170,32155,32170,24
16/04/2008,15:45:00,32175,32185,32175,32180,41
16/04/2008,15:46:00,32180,32195,32175,32195,27
16/04/2008,15:47:00,32190,32195,32185,32185,51
16/04/2008,15:48:00,32190,32245,32190,32240,164
16/04/2008,15:49:00,32245,32245,32225,32225,64
16/04/2008,15:50:00,32225,32235,32220,32220,37
16/04/2008,15:51:00,32225,32230,32220,32220,109
16/04/2008,15:52:00,32220,32225,32205,32225,57
16/04/2008,15:53:00,32220,32225,32210,32210,15
16/04/2008,15:54:00,32210,32220,32180,32200,69
16/04/2008,15:55:00,32195,32200,32195,32195,20
16/04/2008,15:56:00,32195,32220,32190,32220,34
16/04/2008,15:57:00,32225,32225,32180,32190,28
16/04/2008,15:58:00,32190,32195,32190,32195,11
16/04/2008,15:59:00,32185,32195,32185,32195,8
16/04/2008,16:00:00,32195,32210,32195,32205,23
16/04/2008,16:01:00,32200,32215,32200,32205,34
16/04/2008,16:02:00,32205,32220,32200,32205,39
16/04/2008,16:03:00,32205,32205,32200,32200,17
16/04/2008,16:04:00,32195,32200,32195,32200,15
16/04/2008,16:05:00,32200,32230,32200,32210,60
16/04/2008,16:06:00,32215,32225,32210,32220,23
16/04/2008,16:07:00,32215,32220,32210,32210,22
16/04/2008,16:08:00,32210,32210,32205,32210,8
16/04/2008,16:09:00,32200,32200,32180,32185,38
16/04/2008,16:10:00,32180,32185,32175,32175,28
16/04/2008,16:11:00,32170,32195,32170,32195,29
16/04/2008,16:12:00,32190,32190,32175,32180,52
16/04/2008,16:13:00,32180,32180,32165,32170,38
16/04/2008,16:14:00,32170,32180,32170,32180,13
16/04/2008,16:15:00,32180,32200,32180,32195,24
16/04/2008,16:16:00,32195,32200,32190,32190,8
16/04/2008,16:17:00,32200,32225,32200,32220,22
16/04/2008,16:18:00,32225,32260,32220,32250,176
16/04/2008,16:19:00,32255,32260,32240,32245,43
16/04/2008,16:20:00,32250,32280,32250,32275,72
16/04/2008,16:21:00,32280,32280,32265,32275,41
16/04/2008,16:22:00,32265,32275,32255,32270,41
16/04/2008,16:23:00,32265,32280,32260,32275,27
16/04/2008,16:24:00,32275,32280,32265,32270,39
16/04/2008,16:25:00,32275,32300,32270,32290,84
16/04/2008,16:26:00,32290,32315,32290,32305,100
16/04/2008,16:27:00,32305,32310,32300,32305,46
16/04/2008,16:28:00,32305,32310,32295,32305,18
16/04/2008,16:29:00,32300,32305,32295,32295,18
16/04/2008,16:30:00,32300,32330,32295,32310,99
16/04/2008,16:31:00,32305,32310,32300,32310,24
16/04/2008,16:32:00,32310,32325,32305,32315,94
16/04/2008,16:33:00,32320,32330,32315,32315,70
16/04/2008,16:34:00,32315,32315,32300,32310,51
16/04/2008,16:35:00,32305,32305,32280,32285,51
16/04/2008,16:36:00,32290,32305,32290,32305,29
16/04/2008,16:37:00,32305,32330,32300,32310,38
16/04/2008,16:38:00,32315,32315,32295,32295,541
16/04/2008,16:39:00,32290,32295,32290,32295,14
16/04/2008,16:40:00,32300,32300,32280,32280,34
16/04/2008,16:41:00,32280,32290,32280,32280,22
16/04/2008,16:42:00,32280,32285,32275,32280,20
16/04/2008,16:43:00,32275,32280,32270,32275,9
16/04/2008,16:44:00,32280,32280,32265,32280,18
16/04/2008,16:45:00,32280,32285,32275,32275,25
16/04/2008,16:46:00,32275,32275,32270,32270,37
16/04/2008,16:47:00,32275,32290,32275,32280,44
16/04/2008,16:48:00,32290,32290,32280,32280,26
16/04/2008,16:49:00,32285,32290,32275,32290,26
16/04/2008,16:50:00,32280,32290,32280,32280,13
16/04/2008,16:51:00,32280,32300,32280,32285,41
16/04/2008,16:52:00,32285,32300,32285,32300,48
16/04/2008,16:53:00,32300,32300,32280,32290,62
16/04/2008,16:54:00,32285,32295,32285,32290,39
16/04/2008,16:55:00,32290,32290,32285,32290,30
16/04/2008,16:56:00,32290,32290,32285,32290,43
16/04/2008,16:57:00,32295,32295,32290,32295,22
16/04/2008,16:58:00,32300,32310,32295,32295,123
16/04/2008,16:59:00,32300,32325,32300,32320,62
16/04/2008,17:00:00,32325,32355,32320,32340,659
16/04/2008,17:01:00,32335,32345,32320,32320,75
16/04/2008,17:02:00,32315,32330,32305,32325,40
16/04/2008,17:03:00,32330,32330,32320,32325,25
16/04/2008,17:04:00,32325,32340,32320,32335,57
16/04/2008,17:05:00,32330,32330,32315,32325,26
16/04/2008,17:06:00,32320,32320,32305,32305,22
16/04/2008,17:07:00,32305,32310,32290,32300,41
16/04/2008,17:08:00,32295,32305,32290,32300,15
16/04/2008,17:09:00,32300,32305,32290,32290,29
16/04/2008,17:10:00,32295,32295,32285,32295,19
16/04/2008,17:11:00,32295,32300,32290,32295,26
16/04/2008,17:12:00,32290,32290,32275,32280,227
16/04/2008,17:13:00,32280,32295,32275,32285,21
16/04/2008,17:14:00,32285,32290,32280,32290,9
16/04/2008,17:15:00,32290,32295,32285,32295,13
16/04/2008,17:16:00,32300,32300,32295,32300,6
16/04/2008,17:17:00,32295,32320,32295,32310,89
16/04/2008,17:18:00,32310,32310,32295,32305,14
16/04/2008,17:19:00,32300,32310,32300,32300,11
16/04/2008,17:20:00,32300,32315,32300,32305,22
16/04/2008,17:21:00,32305,32305,32295,32305,25
16/04/2008,17:22:00,32305,32310,32295,32295,24
16/04/2008,17:23:00,32300,32310,32295,32305,21
16/04/2008,17:24:00,32310,32310,32305,32305,27
16/04/2008,17:25:00,32300,32320,32285,32310,133
16/04/2008,17:26:00,32315,32315,32300,32300,85
16/04/2008,17:27:00,32310,32315,32305,32310,28
16/04/2008,17:28:00,32315,32330,32310,32315,84
16/04/2008,17:29:00,32310,32315,32295,32310,129
16/04/2008,17:30:00,32295,32300,32285,32295,87
16/04/2008,17:31:00,32295,32300,32290,32295,30
16/04/2008,17:32:00,32295,32325,32295,32295,54
16/04/2008,17:33:00,32300,32310,32295,32305,45
16/04/2008,17:34:00,32305,32310,32300,32300,48
16/04/2008,17:35:00,32300,32300,32290,32290,36
16/04/2008,17:36:00,32295,32295,32285,32285,23
16/04/2008,17:37:00,32285,32295,32285,32290,25
16/04/2008,17:38:00,32285,32295,32280,32280,37
16/04/2008,17:39:00,32275,32290,32265,32290,55