DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/04/2008,09:00:00,32395,32410,32365,32370,68
17/04/2008,09:01:00,32360,32370,32345,32365,91
17/04/2008,09:02:00,32365,32365,32340,32345,43
17/04/2008,09:03:00,32350,32360,32350,32360,30
17/04/2008,09:04:00,32360,32360,32325,32345,57
17/04/2008,09:05:00,32350,32375,32345,32355,60
17/04/2008,09:06:00,32350,32365,32350,32360,36
17/04/2008,09:07:00,32355,32355,32350,32350,10
17/04/2008,09:08:00,32355,32365,32350,32365,49
17/04/2008,09:09:00,32365,32365,32350,32355,35
17/04/2008,09:10:00,32350,32350,32335,32340,19
17/04/2008,09:11:00,32340,32355,32335,32355,55
17/04/2008,09:12:00,32355,32370,32355,32370,11
17/04/2008,09:13:00,32370,32370,32360,32365,15
17/04/2008,09:14:00,32360,32365,32360,32365,9
17/04/2008,09:15:00,32370,32390,32370,32380,60
17/04/2008,09:16:00,32380,32395,32375,32395,42
17/04/2008,09:17:00,32395,32420,32395,32420,35
17/04/2008,09:18:00,32425,32450,32425,32440,58
17/04/2008,09:19:00,32440,32445,32430,32440,40
17/04/2008,09:20:00,32445,32445,32430,32435,51
17/04/2008,09:21:00,32440,32455,32440,32445,39
17/04/2008,09:22:00,32445,32450,32440,32440,28
17/04/2008,09:23:00,32440,32450,32440,32445,18
17/04/2008,09:24:00,32445,32470,32445,32470,46
17/04/2008,09:25:00,32465,32470,32440,32440,54
17/04/2008,09:26:00,32440,32450,32430,32445,47
17/04/2008,09:27:00,32450,32465,32450,32455,25
17/04/2008,09:28:00,32465,32475,32455,32470,16
17/04/2008,09:29:00,32470,32485,32470,32480,36
17/04/2008,09:30:00,32485,32485,32470,32470,20
17/04/2008,09:31:00,32470,32500,32470,32500,48
17/04/2008,09:32:00,32495,32500,32480,32490,32
17/04/2008,09:33:00,32485,32490,32475,32475,15
17/04/2008,09:34:00,32470,32475,32460,32465,18
17/04/2008,09:35:00,32465,32470,32460,32465,18
17/04/2008,09:36:00,32460,32460,32435,32440,66
17/04/2008,09:37:00,32435,32440,32430,32435,29
17/04/2008,09:38:00,32435,32445,32435,32445,12
17/04/2008,09:39:00,32440,32440,32430,32430,14
17/04/2008,09:40:00,32435,32435,32420,32420,34
17/04/2008,09:41:00,32415,32425,32415,32425,22
17/04/2008,09:42:00,32425,32430,32420,32425,12
17/04/2008,09:43:00,32420,32420,32400,32400,14
17/04/2008,09:44:00,32400,32400,32385,32400,69
17/04/2008,09:45:00,32390,32395,32385,32385,16
17/04/2008,09:46:00,32390,32410,32390,32400,31
17/04/2008,09:47:00,32395,32395,32385,32385,9
17/04/2008,09:48:00,32385,32385,32370,32375,37
17/04/2008,09:49:00,32380,32380,32360,32360,24
17/04/2008,09:50:00,32365,32370,32360,32370,26
17/04/2008,09:51:00,32370,32370,32365,32365,3
17/04/2008,09:52:00,32365,32390,32365,32390,14
17/04/2008,09:53:00,32390,32400,32390,32400,25
17/04/2008,09:54:00,32400,32400,32385,32385,19
17/04/2008,09:55:00,32395,32395,32375,32375,18
17/04/2008,09:56:00,32380,32390,32370,32390,11
17/04/2008,09:57:00,32390,32395,32390,32395,11
17/04/2008,09:58:00,32395,32400,32390,32395,21
17/04/2008,09:59:00,32390,32405,32390,32395,36
17/04/2008,10:00:00,32395,32395,32370,32375,51
17/04/2008,10:01:00,32370,32375,32345,32350,62
17/04/2008,10:02:00,32350,32355,32340,32355,44
17/04/2008,10:03:00,32355,32360,32335,32340,29
17/04/2008,10:04:00,32340,32355,32335,32350,51
17/04/2008,10:05:00,32350,32360,32345,32345,23
17/04/2008,10:06:00,32345,32355,32340,32340,11
17/04/2008,10:07:00,32340,32340,32315,32325,64
17/04/2008,10:08:00,32325,32345,32320,32345,32
17/04/2008,10:09:00,32345,32345,32335,32335,23
17/04/2008,10:10:00,32340,32340,32325,32325,23
17/04/2008,10:11:00,32325,32330,32320,32330,26
17/04/2008,10:12:00,32335,32335,32320,32330,8
17/04/2008,10:13:00,32325,32335,32325,32330,6
17/04/2008,10:14:00,32325,32330,32325,32330,7
17/04/2008,10:15:00,32335,32335,32320,32325,13
17/04/2008,10:16:00,32330,32345,32320,32335,40
17/04/2008,10:17:00,32325,32335,32320,32325,30
17/04/2008,10:18:00,32325,32325,32300,32320,81
17/04/2008,10:19:00,32320,32340,32315,32340,36
17/04/2008,10:20:00,32340,32340,32335,32335,6
17/04/2008,10:21:00,32335,32335,32330,32335,4
17/04/2008,10:22:00,32345,32370,32345,32355,49
17/04/2008,10:23:00,32355,32355,32350,32355,11
17/04/2008,10:24:00,32355,32370,32355,32365,22
17/04/2008,10:25:00,32365,32370,32365,32365,12
17/04/2008,10:26:00,32365,32380,32360,32380,44
17/04/2008,10:27:00,32380,32385,32365,32370,45
17/04/2008,10:28:00,32370,32375,32365,32365,7
17/04/2008,10:29:00,32365,32370,32360,32360,34
17/04/2008,10:30:00,32365,32370,32365,32370,5
17/04/2008,10:31:00,32365,32365,32360,32360,9
17/04/2008,10:32:00,32360,32360,32355,32360,6
17/04/2008,10:33:00,32355,32360,32345,32360,29
17/04/2008,10:34:00,32355,32355,32355,32355,2
17/04/2008,10:35:00,32355,32355,32350,32350,11
17/04/2008,10:36:00,32345,32345,32330,32335,14
17/04/2008,10:37:00,32335,32335,32330,32330,9
17/04/2008,10:38:00,32330,32345,32330,32345,23
17/04/2008,10:39:00,32345,32345,32340,32340,4
17/04/2008,10:40:00,32340,32345,32340,32345,4
17/04/2008,10:41:00,32345,32345,32345,32345,3
17/04/2008,10:42:00,32345,32345,32330,32330,23
17/04/2008,10:43:00,32325,32325,32315,32320,18
17/04/2008,10:44:00,32315,32315,32280,32290,70
17/04/2008,10:45:00,32290,32295,32280,32295,35
17/04/2008,10:46:00,32295,32300,32290,32295,12
17/04/2008,10:47:00,32295,32310,32290,32305,65
17/04/2008,10:48:00,32305,32305,32295,32295,10
17/04/2008,10:49:00,32295,32295,32270,32275,38
17/04/2008,10:50:00,32275,32280,32265,32265,66
17/04/2008,10:51:00,32265,32280,32265,32280,23
17/04/2008,10:52:00,32280,32295,32275,32295,20
17/04/2008,10:53:00,32290,32305,32290,32295,18
17/04/2008,10:54:00,32300,32305,32300,32300,16
17/04/2008,10:55:00,32300,32305,32300,32305,9
17/04/2008,10:56:00,32305,32310,32305,32310,15
17/04/2008,10:57:00,32305,32305,32305,32305,3
17/04/2008,10:58:00,32300,32340,32300,32340,57
17/04/2008,10:59:00,32335,32345,32335,32335,11
17/04/2008,11:00:00,32335,32340,32330,32330,15
17/04/2008,11:01:00,32330,32330,32320,32325,14
17/04/2008,11:02:00,32325,32330,32320,32330,17
17/04/2008,11:03:00,32330,32335,32330,32330,17
17/04/2008,11:04:00,32330,32330,32315,32320,30
17/04/2008,11:05:00,32315,32315,32310,32310,10
17/04/2008,11:06:00,32310,32310,32305,32305,5
17/04/2008,11:07:00,32310,32310,32300,32300,11
17/04/2008,11:08:00,32300,32305,32295,32305,9
17/04/2008,11:09:00,32305,32320,32305,32310,27
17/04/2008,11:10:00,32305,32310,32300,32300,23
17/04/2008,11:11:00,32305,32315,32305,32305,13
17/04/2008,11:12:00,32305,32305,32305,32305,3
17/04/2008,11:13:00,32305,32305,32300,32300,6
17/04/2008,11:14:00,32305,32310,32305,32310,7
17/04/2008,11:15:00,32310,32310,32295,32295,18
17/04/2008,11:16:00,32300,32300,32280,32280,24
17/04/2008,11:17:00,32280,32295,32280,32290,28
17/04/2008,11:18:00,32285,32290,32265,32265,29
17/04/2008,11:19:00,32270,32275,32265,32270,43
17/04/2008,11:20:00,32270,32270,32245,32245,48
17/04/2008,11:21:00,32250,32250,32245,32250,15
17/04/2008,11:22:00,32245,32250,32230,32235,29
17/04/2008,11:23:00,32230,32230,32210,32220,42
17/04/2008,11:24:00,32215,32215,32205,32205,31
17/04/2008,11:25:00,32210,32225,32210,32215,49
17/04/2008,11:26:00,32220,32225,32210,32210,20
17/04/2008,11:27:00,32210,32220,32210,32220,19
17/04/2008,11:28:00,32225,32230,32220,32220,17
17/04/2008,11:29:00,32215,32215,32200,32205,25
17/04/2008,11:30:00,32205,32205,32185,32190,39
17/04/2008,11:31:00,32195,32195,32175,32180,39
17/04/2008,11:32:00,32175,32200,32170,32200,38
17/04/2008,11:33:00,32200,32210,32195,32210,37
17/04/2008,11:34:00,32205,32230,32205,32225,32
17/04/2008,11:35:00,32225,32225,32220,32225,19
17/04/2008,11:36:00,32230,32230,32220,32225,12
17/04/2008,11:37:00,32225,32225,32225,32225,16
17/04/2008,11:38:00,32230,32250,32225,32240,44
17/04/2008,11:39:00,32240,32240,32235,32235,10
17/04/2008,11:40:00,32235,32235,32230,32235,7
17/04/2008,11:41:00,32235,32235,32235,32235,2
17/04/2008,11:42:00,32235,32250,32230,32245,52
17/04/2008,11:43:00,32240,32240,32230,32230,8
17/04/2008,11:44:00,32230,32235,32230,32235,8
17/04/2008,11:45:00,32240,32240,32220,32225,31
17/04/2008,11:46:00,32225,32235,32220,32225,30
17/04/2008,11:47:00,32230,32235,32230,32230,8
17/04/2008,11:48:00,32235,32250,32235,32245,43
17/04/2008,11:49:00,32245,32260,32240,32250,67
17/04/2008,11:50:00,32245,32260,32245,32250,42
17/04/2008,11:51:00,32250,32280,32250,32280,82
17/04/2008,11:52:00,32280,32285,32270,32280,48
17/04/2008,11:53:00,32280,32295,32275,32285,22
17/04/2008,11:54:00,32285,32300,32275,32290,30
17/04/2008,11:55:00,32290,32295,32275,32285,34
17/04/2008,11:56:00,32285,32285,32280,32285,15
17/04/2008,11:57:00,32280,32280,32275,32275,16
17/04/2008,11:58:00,32280,32285,32270,32275,24
17/04/2008,11:59:00,32280,32280,32265,32265,17
17/04/2008,12:00:00,32275,32275,32210,32220,193
17/04/2008,12:01:00,32220,32235,32210,32220,90
17/04/2008,12:02:00,32220,32245,32195,32235,143
17/04/2008,12:03:00,32245,32250,32230,32245,44
17/04/2008,12:04:00,32250,32260,32245,32250,38
17/04/2008,12:05:00,32245,32250,32240,32240,78
17/04/2008,12:06:00,32235,32235,32220,32220,18
17/04/2008,12:07:00,32220,32225,32210,32220,18
17/04/2008,12:08:00,32205,32205,32190,32190,29
17/04/2008,12:09:00,32190,32220,32190,32210,41
17/04/2008,12:10:00,32210,32210,32190,32195,41
17/04/2008,12:11:00,32190,32205,32190,32200,33
17/04/2008,12:12:00,32195,32195,32180,32185,58
17/04/2008,12:13:00,32190,32195,32175,32195,36
17/04/2008,12:14:00,32190,32200,32180,32195,34
17/04/2008,12:15:00,32180,32205,32180,32200,50
17/04/2008,12:16:00,32195,32195,32190,32195,19
17/04/2008,12:17:00,32200,32205,32200,32205,25
17/04/2008,12:18:00,32210,32235,32210,32230,25
17/04/2008,12:19:00,32240,32240,32230,32235,24
17/04/2008,12:20:00,32240,32240,32240,32240,3
17/04/2008,12:21:00,32240,32245,32230,32240,24
17/04/2008,12:22:00,32240,32245,32235,32245,12
17/04/2008,12:23:00,32250,32255,32250,32250,20
17/04/2008,12:24:00,32255,32255,32250,32255,5
17/04/2008,12:25:00,32255,32265,32255,32265,15
17/04/2008,12:26:00,32265,32270,32265,32270,7
17/04/2008,12:27:00,32270,32295,32270,32290,38
17/04/2008,12:28:00,32285,32295,32280,32280,16
17/04/2008,12:29:00,32280,32290,32275,32285,56
17/04/2008,12:30:00,32280,32330,32270,32305,211
17/04/2008,12:31:00,32300,32310,32270,32280,38
17/04/2008,12:32:00,32285,32285,32240,32245,24
17/04/2008,12:33:00,32240,32250,32235,32245,39
17/04/2008,12:34:00,32250,32285,32250,32265,47
17/04/2008,12:35:00,32265,32300,32265,32290,33
17/04/2008,12:36:00,32280,32285,32280,32280,4
17/04/2008,12:37:00,32290,32290,32290,32290,1
17/04/2008,12:38:00,32280,32280,32280,32280,1
17/04/2008,12:39:00,32285,32295,32285,32295,12
17/04/2008,12:40:00,32300,32325,32300,32320,62
17/04/2008,12:41:00,32320,32320,32300,32300,24
17/04/2008,12:42:00,32305,32310,32300,32310,22
17/04/2008,12:43:00,32310,32330,32300,32330,31
17/04/2008,12:44:00,32325,32330,32325,32330,21
17/04/2008,12:45:00,32330,32340,32330,32340,26
17/04/2008,12:46:00,32340,32350,32340,32345,26
17/04/2008,12:47:00,32345,32370,32345,32370,45
17/04/2008,12:48:00,32365,32380,32360,32370,20
17/04/2008,12:49:00,32365,32375,32360,32375,26
17/04/2008,12:50:00,32375,32395,32375,32395,49
17/04/2008,12:51:00,32395,32405,32390,32395,41
17/04/2008,12:52:00,32395,32400,32390,32400,50
17/04/2008,12:53:00,32390,32390,32380,32380,45
17/04/2008,12:54:00,32385,32390,32370,32370,29
17/04/2008,12:55:00,32370,32375,32360,32360,34
17/04/2008,12:56:00,32365,32370,32360,32365,10
17/04/2008,12:57:00,32365,32365,32360,32360,14
17/04/2008,12:58:00,32370,32370,32370,32370,5
17/04/2008,12:59:00,32360,32360,32350,32355,8
17/04/2008,13:00:00,32350,32375,32345,32375,41
17/04/2008,13:01:00,32375,32390,32375,32375,32
17/04/2008,13:02:00,32380,32385,32365,32370,14
17/04/2008,13:03:00,32365,32370,32355,32360,12
17/04/2008,13:04:00,32355,32355,32350,32350,10
17/04/2008,13:05:00,32345,32345,32340,32340,5
17/04/2008,13:06:00,32340,32340,32320,32320,24
17/04/2008,13:07:00,32325,32325,32310,32320,16
17/04/2008,13:08:00,32320,32320,32290,32295,40
17/04/2008,13:09:00,32295,32315,32295,32305,9
17/04/2008,13:10:00,32305,32305,32300,32300,5
17/04/2008,13:11:00,32300,32300,32300,32300,3
17/04/2008,13:12:00,32300,32305,32300,32305,3
17/04/2008,13:13:00,32310,32330,32305,32320,25
17/04/2008,13:14:00,32310,32330,32310,32330,13
17/04/2008,13:15:00,32325,32325,32305,32310,15
17/04/2008,13:16:00,32305,32310,32305,32305,9
17/04/2008,13:17:00,32305,32305,32305,32305,1
17/04/2008,13:18:00,32305,32305,32300,32300,12
17/04/2008,13:19:00,32300,32305,32300,32300,6
17/04/2008,13:20:00,32300,32300,32290,32290,7
17/04/2008,13:21:00,32295,32295,32295,32295,1
17/04/2008,13:22:00,32300,32315,32300,32315,17
17/04/2008,13:23:00,32315,32320,32315,32315,20
17/04/2008,13:24:00,32310,32310,32300,32310,9
17/04/2008,13:25:00,32315,32325,32315,32325,28
17/04/2008,13:26:00,32320,32320,32320,32320,3
17/04/2008,13:27:00,32325,32345,32325,32340,41
17/04/2008,13:28:00,32345,32345,32340,32340,3
17/04/2008,13:29:00,32345,32360,32340,32360,20
17/04/2008,13:30:00,32360,32365,32355,32355,15
17/04/2008,13:31:00,32355,32355,32355,32355,2
17/04/2008,13:32:00,32345,32345,32315,32315,19
17/04/2008,13:33:00,32320,32330,32315,32325,11
17/04/2008,13:34:00,32335,32335,32335,32335,3
17/04/2008,13:35:00,32335,32340,32335,32335,4
17/04/2008,13:36:00,32335,32335,32330,32330,4
17/04/2008,13:37:00,32325,32325,32325,32325,3
17/04/2008,13:38:00,32320,32325,32320,32325,3
17/04/2008,13:40:00,32325,32325,32325,32325,1
17/04/2008,13:41:00,32315,32315,32305,32310,12
17/04/2008,13:42:00,32310,32315,32310,32315,3
17/04/2008,13:43:00,32315,32315,32315,32315,1
17/04/2008,13:44:00,32315,32315,32315,32315,4
17/04/2008,13:45:00,32310,32315,32305,32315,17
17/04/2008,13:46:00,32320,32320,32315,32320,15
17/04/2008,13:47:00,32320,32320,32315,32315,2
17/04/2008,13:49:00,32310,32310,32305,32310,10
17/04/2008,13:50:00,32310,32310,32310,32310,3
17/04/2008,13:51:00,32310,32310,32310,32310,4
17/04/2008,13:52:00,32310,32320,32310,32320,6
17/04/2008,13:53:00,32325,32325,32315,32315,5
17/04/2008,13:54:00,32310,32310,32310,32310,2
17/04/2008,13:55:00,32305,32310,32300,32310,29
17/04/2008,13:56:00,32305,32305,32305,32305,3
17/04/2008,13:57:00,32300,32300,32300,32300,11
17/04/2008,13:58:00,32300,32300,32300,32300,3
17/04/2008,13:59:00,32305,32305,32300,32305,3
17/04/2008,14:00:00,32295,32300,32295,32300,4
17/04/2008,14:01:00,32295,32300,32295,32300,5
17/04/2008,14:02:00,32305,32305,32305,32305,2
17/04/2008,14:03:00,32300,32310,32300,32310,7
17/04/2008,14:05:00,32300,32300,32300,32300,5
17/04/2008,14:06:00,32295,32295,32290,32290,3
17/04/2008,14:07:00,32290,32290,32275,32275,41
17/04/2008,14:08:00,32280,32280,32230,32230,66
17/04/2008,14:09:00,32235,32235,32205,32220,48
17/04/2008,14:10:00,32230,32250,32225,32235,76
17/04/2008,14:11:00,32235,32245,32235,32245,30
17/04/2008,14:12:00,32245,32250,32245,32250,8
17/04/2008,14:13:00,32240,32240,32235,32235,8
17/04/2008,14:14:00,32245,32245,32240,32240,4
17/04/2008,14:15:00,32235,32240,32230,32230,9
17/04/2008,14:16:00,32230,32235,32225,32225,11
17/04/2008,14:17:00,32220,32220,32170,32180,105
17/04/2008,14:18:00,32180,32190,32145,32150,102
17/04/2008,14:19:00,32145,32155,32135,32140,78
17/04/2008,14:20:00,32145,32155,32145,32150,18
17/04/2008,14:21:00,32150,32150,32145,32145,20
17/04/2008,14:22:00,32140,32145,32110,32120,90
17/04/2008,14:23:00,32120,32120,32110,32115,55
17/04/2008,14:24:00,32110,32120,32075,32090,80
17/04/2008,14:25:00,32090,32090,32070,32075,79
17/04/2008,14:26:00,32075,32110,32070,32105,85
17/04/2008,14:27:00,32105,32130,32105,32130,39
17/04/2008,14:28:00,32130,32140,32125,32130,23
17/04/2008,14:29:00,32125,32155,32125,32135,87
17/04/2008,14:30:00,32145,32200,32130,32155,109
17/04/2008,14:31:00,32150,32190,32150,32190,55
17/04/2008,14:32:00,32185,32190,32170,32170,38
17/04/2008,14:33:00,32170,32195,32170,32195,34
17/04/2008,14:34:00,32190,32200,32190,32200,17
17/04/2008,14:35:00,32200,32200,32175,32190,20
17/04/2008,14:36:00,32190,32190,32155,32160,44
17/04/2008,14:37:00,32165,32170,32160,32165,30
17/04/2008,14:38:00,32165,32165,32150,32165,43
17/04/2008,14:39:00,32160,32165,32155,32160,32
17/04/2008,14:40:00,32160,32165,32155,32160,22
17/04/2008,14:41:00,32160,32160,32145,32160,50
17/04/2008,14:42:00,32160,32165,32155,32165,26
17/04/2008,14:43:00,32165,32170,32160,32165,4
17/04/2008,14:44:00,32160,32160,32135,32140,61
17/04/2008,14:45:00,32145,32155,32145,32150,14
17/04/2008,14:46:00,32140,32145,32135,32135,16
17/04/2008,14:47:00,32130,32130,32105,32110,76
17/04/2008,14:48:00,32110,32110,32100,32100,35
17/04/2008,14:49:00,32100,32100,32055,32060,176
17/04/2008,14:50:00,32060,32060,32005,32005,150
17/04/2008,14:51:00,32010,32020,31985,32000,173
17/04/2008,14:52:00,32005,32035,32005,32025,52
17/04/2008,14:53:00,32020,32020,31990,32000,54
17/04/2008,14:54:00,32000,32025,32000,32025,50
17/04/2008,14:55:00,32020,32030,32020,32030,33
17/04/2008,14:56:00,32030,32030,32010,32015,49
17/04/2008,14:57:00,32015,32040,32015,32035,60
17/04/2008,14:58:00,32030,32030,32025,32030,16
17/04/2008,14:59:00,32035,32045,32035,32040,29
17/04/2008,15:00:00,32040,32040,32025,32040,18
17/04/2008,15:01:00,32035,32050,32035,32035,42
17/04/2008,15:02:00,32030,32030,32000,32005,37
17/04/2008,15:03:00,32000,32020,31985,32005,108
17/04/2008,15:04:00,32010,32015,32005,32015,28
17/04/2008,15:05:00,32015,32025,32010,32015,30
17/04/2008,15:06:00,32020,32030,32020,32030,27
17/04/2008,15:07:00,32030,32030,32020,32030,20
17/04/2008,15:08:00,32030,32045,32030,32045,21
17/04/2008,15:09:00,32040,32050,32040,32045,7
17/04/2008,15:10:00,32045,32050,32040,32040,12
17/04/2008,15:11:00,32040,32040,32000,32015,77
17/04/2008,15:12:00,32015,32020,32010,32010,21
17/04/2008,15:13:00,32020,32040,32015,32040,26
17/04/2008,15:14:00,32030,32030,32025,32030,25
17/04/2008,15:15:00,32020,32030,32020,32025,9
17/04/2008,15:16:00,32020,32025,32005,32025,19
17/04/2008,15:17:00,32030,32035,32030,32035,8
17/04/2008,15:18:00,32040,32065,32040,32060,79
17/04/2008,15:19:00,32055,32060,32050,32060,26
17/04/2008,15:20:00,32055,32060,32055,32060,9
17/04/2008,15:21:00,32065,32100,32065,32090,96
17/04/2008,15:22:00,32090,32105,32085,32100,45
17/04/2008,15:23:00,32100,32110,32100,32100,23
17/04/2008,15:24:00,32095,32110,32095,32100,34
17/04/2008,15:25:00,32095,32100,32095,32100,5
17/04/2008,15:26:00,32095,32100,32095,32100,8
17/04/2008,15:27:00,32110,32125,32110,32115,49
17/04/2008,15:28:00,32115,32125,32115,32125,15
17/04/2008,15:29:00,32130,32140,32120,32125,127
17/04/2008,15:30:00,32125,32140,32125,32130,24
17/04/2008,15:31:00,32130,32130,32105,32115,53
17/04/2008,15:32:00,32110,32115,32105,32105,14
17/04/2008,15:33:00,32105,32125,32105,32125,13
17/04/2008,15:34:00,32120,32120,32120,32120,2
17/04/2008,15:35:00,32140,32165,32140,32150,49
17/04/2008,15:36:00,32150,32155,32135,32135,23
17/04/2008,15:37:00,32135,32140,32125,32125,24
17/04/2008,15:38:00,32130,32130,32115,32120,16
17/04/2008,15:39:00,32120,32140,32120,32140,28
17/04/2008,15:40:00,32140,32180,32135,32165,37
17/04/2008,15:41:00,32175,32185,32170,32185,22
17/04/2008,15:42:00,32185,32200,32185,32190,48
17/04/2008,15:43:00,32190,32220,32190,32220,54
17/04/2008,15:44:00,32215,32225,32205,32225,53
17/04/2008,15:45:00,32210,32220,32205,32210,40
17/04/2008,15:46:00,32200,32210,32200,32210,30
17/04/2008,15:47:00,32205,32215,32205,32205,35
17/04/2008,15:48:00,32205,32215,32205,32215,10
17/04/2008,15:49:00,32210,32220,32195,32195,35
17/04/2008,15:50:00,32200,32200,32170,32170,41
17/04/2008,15:51:00,32170,32185,32170,32185,17
17/04/2008,15:52:00,32175,32180,32170,32170,18
17/04/2008,15:53:00,32170,32180,32170,32180,9
17/04/2008,15:54:00,32180,32180,32175,32180,10
17/04/2008,15:55:00,32180,32180,32175,32175,5
17/04/2008,15:56:00,32175,32175,32150,32155,23
17/04/2008,15:57:00,32155,32155,32140,32150,26
17/04/2008,15:58:00,32150,32180,32150,32180,23
17/04/2008,15:59:00,32175,32180,32160,32170,6
17/04/2008,16:00:00,32185,32215,32090,32100,222
17/04/2008,16:01:00,32100,32120,32090,32100,57
17/04/2008,16:02:00,32090,32120,32075,32085,73
17/04/2008,16:03:00,32080,32130,32080,32110,95
17/04/2008,16:04:00,32110,32120,32105,32115,43
17/04/2008,16:05:00,32120,32120,32090,32090,42
17/04/2008,16:06:00,32090,32115,32065,32110,73
17/04/2008,16:07:00,32110,32110,32080,32095,46
17/04/2008,16:08:00,32095,32120,32095,32115,33
17/04/2008,16:09:00,32110,32110,32105,32105,11
17/04/2008,16:10:00,32105,32150,32105,32150,64
17/04/2008,16:11:00,32145,32165,32140,32155,29
17/04/2008,16:12:00,32155,32170,32155,32160,30
17/04/2008,16:13:00,32170,32190,32170,32180,25
17/04/2008,16:14:00,32180,32225,32175,32215,58
17/04/2008,16:15:00,32215,32240,32210,32230,102
17/04/2008,16:16:00,32225,32260,32225,32255,75
17/04/2008,16:17:00,32250,32250,32225,32230,42
17/04/2008,16:18:00,32240,32240,32220,32240,27
17/04/2008,16:19:00,32245,32270,32245,32270,43
17/04/2008,16:20:00,32270,32270,32255,32260,24
17/04/2008,16:21:00,32260,32275,32260,32275,30
17/04/2008,16:22:00,32270,32300,32270,32285,57
17/04/2008,16:23:00,32285,32300,32285,32285,48
17/04/2008,16:24:00,32285,32285,32265,32265,49
17/04/2008,16:25:00,32265,32275,32265,32275,21
17/04/2008,16:26:00,32270,32280,32270,32270,26
17/04/2008,16:27:00,32270,32275,32265,32275,13
17/04/2008,16:28:00,32280,32285,32280,32285,30
17/04/2008,16:29:00,32280,32285,32260,32260,27
17/04/2008,16:30:00,32260,32270,32240,32245,44
17/04/2008,16:31:00,32250,32265,32245,32255,26
17/04/2008,16:32:00,32255,32260,32245,32245,43
17/04/2008,16:33:00,32245,32250,32235,32245,23
17/04/2008,16:34:00,32240,32245,32235,32240,21
17/04/2008,16:35:00,32245,32255,32240,32255,11
17/04/2008,16:36:00,32255,32260,32250,32260,10
17/04/2008,16:37:00,32260,32270,32260,32265,20
17/04/2008,16:38:00,32270,32295,32270,32295,32
17/04/2008,16:39:00,32295,32320,32295,32315,40
17/04/2008,16:40:00,32320,32335,32315,32315,69
17/04/2008,16:41:00,32315,32315,32295,32295,38
17/04/2008,16:42:00,32295,32295,32285,32290,19
17/04/2008,16:43:00,32295,32295,32280,32280,15
17/04/2008,16:44:00,32275,32275,32260,32265,29
17/04/2008,16:45:00,32270,32270,32260,32265,18
17/04/2008,16:46:00,32270,32285,32270,32285,21
17/04/2008,16:47:00,32280,32285,32250,32250,61
17/04/2008,16:48:00,32250,32250,32240,32240,44
17/04/2008,16:49:00,32240,32250,32235,32250,16
17/04/2008,16:50:00,32245,32260,32245,32255,25
17/04/2008,16:51:00,32250,32255,32245,32245,30
17/04/2008,16:52:00,32250,32250,32240,32240,9
17/04/2008,16:53:00,32235,32240,32215,32215,36
17/04/2008,16:54:00,32220,32220,32210,32220,16
17/04/2008,16:55:00,32220,32225,32220,32225,7
17/04/2008,16:56:00,32220,32225,32220,32225,8
17/04/2008,16:57:00,32225,32240,32225,32240,18
17/04/2008,16:58:00,32235,32260,32230,32260,37
17/04/2008,16:59:00,32260,32265,32255,32265,13
17/04/2008,17:00:00,32260,32280,32260,32275,21
17/04/2008,17:01:00,32270,32275,32265,32265,17
17/04/2008,17:02:00,32260,32265,32225,32230,39
17/04/2008,17:03:00,32230,32250,32230,32250,32
17/04/2008,17:04:00,32250,32255,32240,32240,24
17/04/2008,17:05:00,32240,32240,32225,32225,35
17/04/2008,17:06:00,32230,32245,32230,32235,32
17/04/2008,17:07:00,32230,32235,32225,32230,10
17/04/2008,17:08:00,32225,32225,32205,32225,24
17/04/2008,17:09:00,32225,32225,32195,32210,40
17/04/2008,17:10:00,32205,32230,32205,32230,26
17/04/2008,17:11:00,32225,32230,32215,32225,18
17/04/2008,17:12:00,32225,32230,32225,32225,9
17/04/2008,17:13:00,32225,32225,32215,32215,20
17/04/2008,17:14:00,32220,32240,32220,32240,21
17/04/2008,17:15:00,32235,32235,32225,32230,12
17/04/2008,17:16:00,32230,32245,32230,32245,15
17/04/2008,17:17:00,32250,32255,32250,32250,11
17/04/2008,17:18:00,32255,32260,32250,32250,17
17/04/2008,17:19:00,32245,32250,32245,32250,5
17/04/2008,17:20:00,32250,32250,32230,32230,49
17/04/2008,17:21:00,32230,32235,32230,32235,11
17/04/2008,17:22:00,32235,32245,32235,32245,20
17/04/2008,17:23:00,32240,32250,32240,32240,9
17/04/2008,17:24:00,32250,32260,32235,32245,28
17/04/2008,17:25:00,32245,32245,32235,32235,8
17/04/2008,17:26:00,32250,32250,32230,32235,52
17/04/2008,17:27:00,32230,32240,32230,32230,37
17/04/2008,17:28:00,32225,32235,32210,32225,89
17/04/2008,17:29:00,32215,32225,32205,32225,48
17/04/2008,17:30:00,32225,32240,32210,32235,45
17/04/2008,17:31:00,32235,32245,32235,32245,14
17/04/2008,17:32:00,32245,32255,32245,32255,14
17/04/2008,17:33:00,32255,32265,32255,32260,43
17/04/2008,17:34:00,32265,32270,32250,32260,35
17/04/2008,17:35:00,32260,32260,32245,32250,17
17/04/2008,17:36:00,32255,32260,32250,32255,14
17/04/2008,17:37:00,32255,32285,32255,32285,33
17/04/2008,17:38:00,32285,32290,32275,32275,28
17/04/2008,17:39:00,32280,32300,32275,32300,55
18/04/2008,09:00:00,32450,32475,32450,32460,147
18/04/2008,09:01:00,32460,32480,32455,32475,105
18/04/2008,09:02:00,32470,32475,32460,32470,29
18/04/2008,09:03:00,32460,32470,32450,32455,56
18/04/2008,09:04:00,32460,32465,32455,32465,62
18/04/2008,09:05:00,32460,32485,32455,32480,84
18/04/2008,09:06:00,32480,32495,32480,32485,65
18/04/2008,09:07:00,32485,32490,32475,32475,56
18/04/2008,09:08:00,32475,32475,32465,32470,31
18/04/2008,09:09:00,32470,32490,32470,32485,56
18/04/2008,09:10:00,32485,32495,32480,32490,49
18/04/2008,09:11:00,32495,32500,32475,32475,35
18/04/2008,09:12:00,32475,32480,32465,32465,31
18/04/2008,09:13:00,32460,32475,32455,32455,61
18/04/2008,09:14:00,32455,32460,32425,32425,122
18/04/2008,09:15:00,32425,32440,32425,32435,41
18/04/2008,09:16:00,32430,32435,32425,32430,31
18/04/2008,09:17:00,32435,32445,32435,32445,59
18/04/2008,09:18:00,32445,32470,32445,32455,70
18/04/2008,09:19:00,32460,32480,32460,32480,32
18/04/2008,09:20:00,32480,32495,32475,32490,40
18/04/2008,09:21:00,32490,32490,32480,32480,29
18/04/2008,09:22:00,32480,32485,32465,32465,46
18/04/2008,09:23:00,32465,32470,32465,32465,19
18/04/2008,09:24:00,32465,32465,32440,32450,53
18/04/2008,09:25:00,32450,32455,32405,32410,57
18/04/2008,09:26:00,32410,32445,32410,32445,36
18/04/2008,09:27:00,32445,32480,32445,32475,53
18/04/2008,09:28:00,32475,32480,32470,32470,22
18/04/2008,09:29:00,32465,32480,32460,32470,14
18/04/2008,09:30:00,32470,32480,32470,32480,12
18/04/2008,09:31:00,32475,32490,32475,32490,38
18/04/2008,09:32:00,32480,32510,32480,32500,90
18/04/2008,09:33:00,32495,32500,32495,32500,40
18/04/2008,09:34:00,32500,32515,32500,32505,36
18/04/2008,09:35:00,32510,32520,32505,32520,50
18/04/2008,09:36:00,32520,32540,32520,32535,114
18/04/2008,09:37:00,32535,32590,32535,32580,154
18/04/2008,09:38:00,32575,32590,32555,32560,61
18/04/2008,09:39:00,32555,32560,32545,32545,55
18/04/2008,09:40:00,32550,32550,32535,32550,24
18/04/2008,09:41:00,32550,32555,32545,32550,26
18/04/2008,09:42:00,32545,32545,32530,32540,32
18/04/2008,09:43:00,32535,32535,32520,32520,35
18/04/2008,09:44:00,32515,32515,32505,32515,19
18/04/2008,09:45:00,32515,32525,32510,32525,31
18/04/2008,09:46:00,32525,32545,32525,32545,29
18/04/2008,09:47:00,32545,32545,32525,32525,54
18/04/2008,09:48:00,32525,32530,32525,32530,18
18/04/2008,09:49:00,32535,32535,32525,32530,14