DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/04/2008,09:49:00,32535,32535,32525,32530,17
18/04/2008,09:50:00,32535,32540,32520,32520,37
18/04/2008,09:51:00,32525,32525,32525,32525,7
18/04/2008,09:52:00,32525,32525,32525,32525,11
18/04/2008,09:53:00,32525,32525,32525,32525,3
18/04/2008,09:54:00,32525,32525,32505,32515,44
18/04/2008,09:55:00,32515,32520,32510,32510,23
18/04/2008,09:56:00,32510,32510,32500,32500,32
18/04/2008,09:57:00,32500,32510,32500,32510,28
18/04/2008,09:58:00,32510,32510,32505,32505,11
18/04/2008,09:59:00,32505,32505,32485,32485,34
18/04/2008,10:00:00,32490,32495,32480,32495,33
18/04/2008,10:01:00,32490,32490,32480,32485,11
18/04/2008,10:02:00,32485,32500,32485,32485,70
18/04/2008,10:03:00,32485,32500,32485,32490,15
18/04/2008,10:04:00,32490,32500,32490,32495,9
18/04/2008,10:05:00,32490,32490,32485,32485,17
18/04/2008,10:06:00,32485,32485,32480,32485,5
18/04/2008,10:07:00,32485,32485,32480,32485,5
18/04/2008,10:08:00,32485,32485,32470,32475,15
18/04/2008,10:09:00,32470,32470,32470,32470,8
18/04/2008,10:10:00,32470,32475,32470,32475,11
18/04/2008,10:11:00,32470,32475,32445,32455,70
18/04/2008,10:12:00,32450,32450,32445,32445,26
18/04/2008,10:13:00,32445,32450,32445,32445,13
18/04/2008,10:14:00,32445,32470,32445,32470,36
18/04/2008,10:15:00,32475,32480,32465,32465,40
18/04/2008,10:16:00,32465,32465,32460,32465,4
18/04/2008,10:17:00,32470,32470,32465,32465,15
18/04/2008,10:18:00,32465,32465,32455,32455,14
18/04/2008,10:19:00,32455,32460,32455,32460,4
18/04/2008,10:20:00,32455,32455,32450,32450,9
18/04/2008,10:21:00,32450,32485,32450,32475,42
18/04/2008,10:22:00,32475,32480,32475,32480,10
18/04/2008,10:23:00,32475,32485,32470,32480,10
18/04/2008,10:24:00,32480,32480,32475,32475,3
18/04/2008,10:25:00,32475,32475,32475,32475,4
18/04/2008,10:26:00,32475,32475,32470,32470,13
18/04/2008,10:27:00,32475,32475,32465,32465,7
18/04/2008,10:28:00,32460,32465,32460,32465,10
18/04/2008,10:29:00,32460,32460,32455,32455,9
18/04/2008,10:30:00,32450,32455,32445,32445,16
18/04/2008,10:31:00,32450,32450,32435,32435,37
18/04/2008,10:32:00,32440,32440,32415,32415,57
18/04/2008,10:33:00,32425,32455,32425,32455,52
18/04/2008,10:34:00,32455,32455,32440,32445,7
18/04/2008,10:35:00,32450,32450,32440,32445,8
18/04/2008,10:36:00,32450,32450,32450,32450,4
18/04/2008,10:37:00,32445,32450,32430,32450,71
18/04/2008,10:38:00,32455,32465,32450,32465,21
18/04/2008,10:39:00,32465,32465,32460,32460,7
18/04/2008,10:40:00,32465,32465,32460,32460,14
18/04/2008,10:41:00,32465,32490,32460,32490,76
18/04/2008,10:42:00,32485,32490,32480,32480,14
18/04/2008,10:43:00,32475,32475,32460,32460,24
18/04/2008,10:44:00,32465,32465,32440,32445,36
18/04/2008,10:45:00,32445,32445,32435,32435,9
18/04/2008,10:46:00,32435,32445,32435,32445,11
18/04/2008,10:47:00,32450,32450,32445,32445,18
18/04/2008,10:48:00,32445,32445,32445,32445,5
18/04/2008,10:49:00,32450,32450,32450,32450,6
18/04/2008,10:50:00,32450,32450,32445,32445,7
18/04/2008,10:51:00,32440,32440,32435,32440,25
18/04/2008,10:52:00,32445,32455,32445,32445,23
18/04/2008,10:53:00,32450,32460,32445,32460,17
18/04/2008,10:54:00,32460,32460,32450,32450,6
18/04/2008,10:55:00,32460,32475,32460,32475,9
18/04/2008,10:56:00,32480,32485,32475,32485,18
18/04/2008,10:57:00,32480,32480,32480,32480,9
18/04/2008,10:58:00,32480,32480,32480,32480,2
18/04/2008,10:59:00,32480,32480,32465,32470,20
18/04/2008,11:00:00,32470,32475,32470,32475,9
18/04/2008,11:01:00,32480,32480,32470,32475,8
18/04/2008,11:02:00,32475,32480,32475,32480,7
18/04/2008,11:03:00,32480,32485,32480,32485,21
18/04/2008,11:04:00,32485,32490,32480,32485,14
18/04/2008,11:05:00,32480,32480,32475,32475,15
18/04/2008,11:06:00,32480,32490,32480,32490,14
18/04/2008,11:07:00,32480,32480,32460,32460,19
18/04/2008,11:08:00,32455,32465,32455,32465,12
18/04/2008,11:09:00,32465,32475,32465,32475,6
18/04/2008,11:10:00,32475,32475,32470,32470,3
18/04/2008,11:11:00,32470,32480,32470,32470,14
18/04/2008,11:12:00,32465,32490,32465,32485,18
18/04/2008,11:13:00,32485,32485,32480,32480,3
18/04/2008,11:14:00,32490,32515,32490,32500,72
18/04/2008,11:15:00,32510,32520,32510,32510,25
18/04/2008,11:16:00,32520,32520,32505,32510,13
18/04/2008,11:17:00,32515,32515,32510,32510,16
18/04/2008,11:18:00,32510,32510,32495,32500,28
18/04/2008,11:19:00,32495,32495,32490,32490,14
18/04/2008,11:20:00,32490,32500,32490,32495,11
18/04/2008,11:21:00,32500,32505,32500,32505,10
18/04/2008,11:22:00,32510,32530,32505,32525,40
18/04/2008,11:23:00,32525,32530,32515,32515,25
18/04/2008,11:24:00,32520,32530,32520,32525,22
18/04/2008,11:25:00,32530,32535,32525,32530,22
18/04/2008,11:26:00,32530,32535,32530,32530,6
18/04/2008,11:27:00,32520,32525,32510,32510,18
18/04/2008,11:28:00,32510,32515,32500,32505,19
18/04/2008,11:29:00,32515,32525,32515,32525,9
18/04/2008,11:30:00,32525,32535,32525,32530,21
18/04/2008,11:31:00,32530,32530,32520,32525,18
18/04/2008,11:32:00,32530,32550,32530,32535,64
18/04/2008,11:33:00,32540,32550,32535,32540,12
18/04/2008,11:34:00,32535,32535,32525,32525,11
18/04/2008,11:35:00,32525,32530,32520,32525,48
18/04/2008,11:36:00,32525,32530,32525,32525,10
18/04/2008,11:37:00,32525,32530,32520,32520,16
18/04/2008,11:38:00,32525,32525,32520,32520,6
18/04/2008,11:39:00,32515,32515,32510,32515,23
18/04/2008,11:40:00,32510,32515,32510,32515,8
18/04/2008,11:41:00,32515,32515,32515,32515,8
18/04/2008,11:42:00,32510,32510,32505,32510,15
18/04/2008,11:43:00,32510,32510,32505,32505,5
18/04/2008,11:44:00,32510,32510,32505,32505,15
18/04/2008,11:45:00,32505,32505,32500,32500,16
18/04/2008,11:46:00,32510,32510,32510,32510,6
18/04/2008,11:47:00,32515,32520,32515,32520,22
18/04/2008,11:48:00,32515,32515,32515,32515,1
18/04/2008,11:49:00,32520,32520,32520,32520,1
18/04/2008,11:50:00,32520,32550,32520,32550,42
18/04/2008,11:51:00,32545,32570,32545,32555,74
18/04/2008,11:52:00,32555,32555,32550,32555,13
18/04/2008,11:53:00,32555,32555,32555,32555,7
18/04/2008,11:54:00,32555,32555,32555,32555,4
18/04/2008,11:55:00,32555,32555,32540,32545,22
18/04/2008,11:56:00,32550,32555,32550,32555,14
18/04/2008,11:57:00,32555,32555,32545,32550,6
18/04/2008,11:58:00,32555,32560,32555,32560,6
18/04/2008,11:59:00,32560,32560,32550,32550,11
18/04/2008,12:00:00,32550,32550,32550,32550,6
18/04/2008,12:01:00,32545,32545,32525,32525,30
18/04/2008,12:02:00,32525,32530,32520,32520,11
18/04/2008,12:03:00,32520,32530,32505,32520,34
18/04/2008,12:04:00,32515,32530,32515,32530,16
18/04/2008,12:05:00,32530,32530,32530,32530,2
18/04/2008,12:06:00,32540,32545,32540,32545,6
18/04/2008,12:08:00,32535,32535,32525,32525,4
18/04/2008,12:09:00,32525,32525,32515,32515,8
18/04/2008,12:10:00,32515,32520,32515,32520,7
18/04/2008,12:11:00,32515,32520,32515,32520,6
18/04/2008,12:12:00,32520,32535,32520,32535,21
18/04/2008,12:13:00,32535,32535,32535,32535,1
18/04/2008,12:14:00,32540,32555,32535,32555,52
18/04/2008,12:15:00,32560,32565,32555,32565,13
18/04/2008,12:16:00,32560,32580,32560,32570,56
18/04/2008,12:17:00,32570,32580,32570,32580,18
18/04/2008,12:18:00,32580,32580,32575,32575,6
18/04/2008,12:19:00,32570,32580,32570,32580,8
18/04/2008,12:20:00,32575,32585,32575,32580,19
18/04/2008,12:21:00,32580,32580,32575,32580,23
18/04/2008,12:22:00,32580,32600,32580,32595,42
18/04/2008,12:23:00,32595,32625,32590,32615,61
18/04/2008,12:24:00,32615,32630,32615,32620,71
18/04/2008,12:25:00,32620,32625,32615,32620,18
18/04/2008,12:26:00,32620,32620,32610,32615,19
18/04/2008,12:27:00,32615,32650,32615,32635,79
18/04/2008,12:28:00,32630,32640,32620,32620,22
18/04/2008,12:29:00,32615,32615,32610,32615,7
18/04/2008,12:30:00,32610,32630,32575,32630,151
18/04/2008,12:31:00,32635,32690,32620,32685,101
18/04/2008,12:32:00,32685,32700,32675,32680,120
18/04/2008,12:33:00,32675,32675,32665,32675,41
18/04/2008,12:34:00,32675,32685,32635,32635,57
18/04/2008,12:35:00,32650,32675,32650,32675,21
18/04/2008,12:36:00,32665,32710,32665,32700,69
18/04/2008,12:37:00,32700,32700,32675,32675,38
18/04/2008,12:38:00,32680,32690,32675,32680,21
18/04/2008,12:39:00,32675,32675,32640,32660,64
18/04/2008,12:40:00,32670,32670,32655,32660,11
18/04/2008,12:41:00,32670,32670,32660,32665,21
18/04/2008,12:42:00,32660,32660,32640,32645,45
18/04/2008,12:43:00,32650,32650,32645,32650,13
18/04/2008,12:44:00,32655,32660,32645,32660,20
18/04/2008,12:45:00,32660,32670,32660,32670,14
18/04/2008,12:46:00,32675,32675,32660,32670,44
18/04/2008,12:47:00,32670,32685,32670,32685,55
18/04/2008,12:48:00,32685,32685,32665,32665,25
18/04/2008,12:49:00,32665,32670,32660,32660,14
18/04/2008,12:50:00,32655,32665,32655,32665,17
18/04/2008,12:51:00,32670,32675,32665,32675,8
18/04/2008,12:52:00,32670,32670,32660,32660,23
18/04/2008,12:53:00,32660,32680,32660,32680,10
18/04/2008,12:54:00,32680,32700,32680,32685,44
18/04/2008,12:55:00,32685,32685,32675,32675,6
18/04/2008,12:56:00,32680,32685,32670,32675,15
18/04/2008,12:57:00,32675,32680,32675,32675,7
18/04/2008,12:58:00,32680,32695,32680,32690,28
18/04/2008,12:59:00,32685,32690,32680,32680,16
18/04/2008,13:00:00,32690,32695,32690,32695,6
18/04/2008,13:01:00,32690,32740,32690,32720,145
18/04/2008,13:02:00,32720,32740,32705,32735,55
18/04/2008,13:03:00,32735,32735,32725,32735,22
18/04/2008,13:04:00,32735,32745,32725,32735,31
18/04/2008,13:05:00,32730,32730,32715,32725,17
18/04/2008,13:06:00,32730,32730,32715,32715,11
18/04/2008,13:07:00,32710,32720,32710,32720,11
18/04/2008,13:08:00,32710,32710,32695,32705,31
18/04/2008,13:09:00,32695,32700,32685,32685,25
18/04/2008,13:10:00,32690,32705,32680,32695,29
18/04/2008,13:12:00,32700,32700,32690,32695,4
18/04/2008,13:13:00,32695,32695,32685,32685,8
18/04/2008,13:14:00,32690,32690,32685,32685,4
18/04/2008,13:15:00,32690,32695,32685,32690,22
18/04/2008,13:16:00,32695,32700,32695,32695,5
18/04/2008,13:17:00,32695,32700,32695,32695,8
18/04/2008,13:18:00,32700,32720,32695,32720,21
18/04/2008,13:19:00,32720,32720,32710,32710,7
18/04/2008,13:20:00,32710,32710,32700,32700,29
18/04/2008,13:21:00,32700,32705,32700,32705,9
18/04/2008,13:22:00,32705,32705,32705,32705,1
18/04/2008,13:23:00,32700,32700,32700,32700,2
18/04/2008,13:24:00,32700,32700,32700,32700,2
18/04/2008,13:25:00,32705,32705,32705,32705,8
18/04/2008,13:26:00,32705,32705,32705,32705,1
18/04/2008,13:27:00,32710,32710,32700,32700,15
18/04/2008,13:28:00,32700,32700,32695,32695,6
18/04/2008,13:29:00,32690,32690,32685,32685,10
18/04/2008,13:30:00,32700,32725,32690,32705,53
18/04/2008,13:31:00,32705,32720,32705,32720,21
18/04/2008,13:32:00,32725,32755,32725,32745,67
18/04/2008,13:33:00,32745,32800,32745,32775,162
18/04/2008,13:34:00,32775,32800,32775,32790,111
18/04/2008,13:35:00,32790,32840,32780,32830,129
18/04/2008,13:36:00,32830,32865,32830,32855,143
18/04/2008,13:37:00,32860,32865,32840,32840,163
18/04/2008,13:38:00,32840,32845,32835,32835,66
18/04/2008,13:39:00,32835,32835,32825,32825,34
18/04/2008,13:40:00,32825,32850,32820,32850,45
18/04/2008,13:41:00,32850,32850,32835,32840,95
18/04/2008,13:42:00,32840,32865,32835,32850,32
18/04/2008,13:43:00,32845,32865,32845,32865,39
18/04/2008,13:44:00,32865,32880,32865,32875,99
18/04/2008,13:45:00,32875,32885,32865,32885,41
18/04/2008,13:46:00,32880,32890,32875,32875,44
18/04/2008,13:47:00,32870,32875,32860,32860,20
18/04/2008,13:48:00,32865,32865,32855,32855,29
18/04/2008,13:49:00,32860,32865,32855,32860,22
18/04/2008,13:50:00,32860,32865,32855,32860,17
18/04/2008,13:51:00,32860,32865,32860,32865,18
18/04/2008,13:52:00,32860,32860,32850,32855,23
18/04/2008,13:53:00,32860,32870,32855,32870,76
18/04/2008,13:54:00,32865,32885,32855,32880,37
18/04/2008,13:55:00,32880,32880,32870,32875,26
18/04/2008,13:56:00,32875,32875,32865,32875,31
18/04/2008,13:57:00,32870,32880,32870,32875,38
18/04/2008,13:58:00,32880,32880,32860,32870,36
18/04/2008,13:59:00,32865,32865,32840,32840,75
18/04/2008,14:00:00,32840,32845,32835,32840,30
18/04/2008,14:01:00,32840,32840,32840,32840,13
18/04/2008,14:02:00,32840,32845,32835,32835,17
18/04/2008,14:03:00,32840,32840,32815,32835,35
18/04/2008,14:04:00,32835,32835,32825,32830,16
18/04/2008,14:05:00,32830,32835,32830,32830,27
18/04/2008,14:06:00,32830,32835,32825,32825,34
18/04/2008,14:07:00,32830,32830,32805,32810,81
18/04/2008,14:08:00,32805,32810,32800,32805,29
18/04/2008,14:09:00,32800,32800,32790,32800,31
18/04/2008,14:10:00,32795,32795,32795,32795,4
18/04/2008,14:11:00,32800,32810,32795,32810,26
18/04/2008,14:12:00,32810,32810,32805,32805,10
18/04/2008,14:13:00,32805,32810,32795,32810,15
18/04/2008,14:14:00,32800,32810,32800,32805,5
18/04/2008,14:15:00,32810,32810,32790,32800,17
18/04/2008,14:16:00,32790,32820,32790,32820,12
18/04/2008,14:17:00,32825,32825,32820,32825,21
18/04/2008,14:18:00,32820,32825,32820,32825,4
18/04/2008,14:19:00,32830,32830,32820,32830,10
18/04/2008,14:20:00,32835,32845,32835,32840,30
18/04/2008,14:21:00,32840,32850,32840,32850,61
18/04/2008,14:22:00,32850,32850,32840,32840,18
18/04/2008,14:23:00,32850,32855,32850,32850,24
18/04/2008,14:24:00,32850,32850,32840,32840,14
18/04/2008,14:25:00,32845,32855,32840,32840,11
18/04/2008,14:26:00,32850,32850,32845,32845,3
18/04/2008,14:27:00,32840,32840,32825,32825,15
18/04/2008,14:28:00,32830,32835,32830,32830,4
18/04/2008,14:29:00,32830,32830,32825,32830,7
18/04/2008,14:30:00,32820,32820,32810,32810,7
18/04/2008,14:31:00,32810,32810,32800,32800,36
18/04/2008,14:32:00,32805,32825,32805,32815,38
18/04/2008,14:33:00,32810,32820,32810,32820,12
18/04/2008,14:34:00,32815,32825,32815,32825,5
18/04/2008,14:35:00,32820,32820,32820,32820,5
18/04/2008,14:36:00,32825,32825,32820,32820,8
18/04/2008,14:37:00,32820,32820,32820,32820,3
18/04/2008,14:38:00,32830,32830,32810,32815,25
18/04/2008,14:39:00,32815,32820,32815,32820,2
18/04/2008,14:40:00,32825,32825,32825,32825,8
18/04/2008,14:41:00,32820,32825,32815,32825,7
18/04/2008,14:42:00,32825,32835,32825,32835,14
18/04/2008,14:43:00,32840,32840,32820,32820,11
18/04/2008,14:44:00,32825,32830,32815,32830,8
18/04/2008,14:45:00,32830,32840,32830,32830,11
18/04/2008,14:46:00,32840,32840,32830,32840,9
18/04/2008,14:47:00,32835,32835,32825,32830,12
18/04/2008,14:50:00,32835,32840,32830,32835,13
18/04/2008,14:51:00,32835,32840,32830,32840,7
18/04/2008,14:52:00,32840,32855,32835,32850,34
18/04/2008,14:53:00,32850,32865,32845,32850,44
18/04/2008,14:54:00,32845,32860,32835,32860,14
18/04/2008,14:55:00,32865,32870,32855,32860,13
18/04/2008,14:56:00,32865,32880,32860,32865,31
18/04/2008,14:57:00,32870,32875,32865,32870,16
18/04/2008,14:58:00,32875,32895,32865,32895,40
18/04/2008,14:59:00,32895,32935,32890,32915,190
18/04/2008,15:00:00,32910,32920,32905,32910,69
18/04/2008,15:01:00,32910,32930,32910,32925,31
18/04/2008,15:02:00,32925,32930,32920,32925,47
18/04/2008,15:03:00,32925,32945,32925,32940,51
18/04/2008,15:04:00,32930,32940,32930,32935,40
18/04/2008,15:05:00,32935,32940,32925,32930,30
18/04/2008,15:06:00,32935,32970,32935,32955,148
18/04/2008,15:07:00,32955,32975,32950,32965,116
18/04/2008,15:08:00,32960,32970,32960,32960,32
18/04/2008,15:09:00,32960,32980,32960,32970,82
18/04/2008,15:10:00,32970,32970,32950,32950,53
18/04/2008,15:11:00,32950,32960,32950,32955,41
18/04/2008,15:12:00,32955,32965,32950,32955,34
18/04/2008,15:13:00,32955,32965,32955,32960,23
18/04/2008,15:14:00,32960,32975,32955,32960,37
18/04/2008,15:15:00,32960,32960,32940,32950,42
18/04/2008,15:16:00,32945,32945,32930,32930,29
18/04/2008,15:17:00,32930,32935,32925,32935,22
18/04/2008,15:18:00,32930,32930,32915,32920,24
18/04/2008,15:19:00,32920,32920,32910,32910,19
18/04/2008,15:20:00,32915,32915,32910,32910,25
18/04/2008,15:21:00,32915,32915,32890,32900,107
18/04/2008,15:22:00,32900,32905,32890,32895,26
18/04/2008,15:23:00,32895,32895,32890,32895,6
18/04/2008,15:24:00,32895,32895,32890,32895,10
18/04/2008,15:25:00,32900,32905,32900,32900,10
18/04/2008,15:26:00,32900,32900,32895,32895,509
18/04/2008,15:27:00,32895,32900,32885,32885,7
18/04/2008,15:28:00,32890,32895,32885,32895,17
18/04/2008,15:29:00,32900,32915,32900,32910,8
18/04/2008,15:30:00,32910,32915,32910,32910,25
18/04/2008,15:31:00,32910,32910,32895,32900,24
18/04/2008,15:32:00,32900,32900,32875,32885,70
18/04/2008,15:33:00,32885,32890,32875,32875,58
18/04/2008,15:34:00,32880,32900,32880,32895,36
18/04/2008,15:35:00,32895,32900,32895,32900,12
18/04/2008,15:36:00,32890,32910,32890,32900,19
18/04/2008,15:37:00,32900,32910,32885,32885,38
18/04/2008,15:38:00,32885,32885,32860,32870,45
18/04/2008,15:39:00,32870,32870,32860,32860,20
18/04/2008,15:40:00,32865,32875,32860,32870,27
18/04/2008,15:41:00,32870,32880,32870,32880,33
18/04/2008,15:42:00,32880,32885,32870,32875,36
18/04/2008,15:43:00,32870,32875,32850,32855,30
18/04/2008,15:44:00,32850,32855,32845,32850,24
18/04/2008,15:45:00,32850,32850,32845,32850,15
18/04/2008,15:46:00,32850,32860,32850,32855,21
18/04/2008,15:47:00,32860,32865,32850,32850,36
18/04/2008,15:48:00,32850,32855,32840,32840,43
18/04/2008,15:49:00,32840,32860,32840,32860,20
18/04/2008,15:50:00,32860,32860,32845,32845,15
18/04/2008,15:51:00,32840,32850,32830,32850,36
18/04/2008,15:52:00,32845,32855,32840,32850,84
18/04/2008,15:53:00,32860,32895,32860,32880,52
18/04/2008,15:54:00,32875,32900,32875,32900,30
18/04/2008,15:55:00,32890,32900,32885,32885,41
18/04/2008,15:56:00,32885,32895,32885,32895,12
18/04/2008,15:57:00,32900,32900,32895,32900,25
18/04/2008,15:58:00,32900,32900,32880,32880,23
18/04/2008,15:59:00,32885,32895,32885,32890,8
18/04/2008,16:00:00,32895,32895,32870,32875,31
18/04/2008,16:01:00,32880,32880,32875,32880,7
18/04/2008,16:02:00,32880,32890,32870,32880,36
18/04/2008,16:03:00,32870,32870,32865,32865,5
18/04/2008,16:04:00,32865,32870,32865,32870,8
18/04/2008,16:05:00,32870,32885,32870,32885,18
18/04/2008,16:06:00,32880,32890,32875,32890,18
18/04/2008,16:07:00,32895,32915,32890,32905,65
18/04/2008,16:08:00,32905,32905,32890,32900,46
18/04/2008,16:09:00,32900,32900,32880,32880,20
18/04/2008,16:10:00,32880,32890,32875,32880,19
18/04/2008,16:11:00,32880,32905,32880,32905,20
18/04/2008,16:12:00,32900,32935,32890,32935,113
18/04/2008,16:13:00,32935,32935,32915,32925,47
18/04/2008,16:14:00,32925,32935,32920,32920,21
18/04/2008,16:15:00,32915,32920,32905,32910,24
18/04/2008,16:16:00,32905,32910,32900,32900,38
18/04/2008,16:17:00,32900,32915,32890,32905,25
18/04/2008,16:18:00,32910,32940,32910,32925,48
18/04/2008,16:19:00,32920,32925,32920,32920,46
18/04/2008,16:20:00,32920,32930,32920,32930,22
18/04/2008,16:21:00,32930,32940,32930,32935,36
18/04/2008,16:22:00,32935,32935,32915,32915,32
18/04/2008,16:23:00,32915,32920,32905,32920,14
18/04/2008,16:24:00,32915,32925,32910,32925,51
18/04/2008,16:25:00,32925,32940,32925,32930,30
18/04/2008,16:26:00,32930,32940,32930,32930,22
18/04/2008,16:27:00,32930,32935,32925,32925,13
18/04/2008,16:28:00,32930,32930,32905,32905,22
18/04/2008,16:29:00,32900,32905,32890,32895,46
18/04/2008,16:30:00,32905,32915,32905,32910,20
18/04/2008,16:31:00,32905,32915,32890,32915,25
18/04/2008,16:32:00,32910,32935,32910,32935,50
18/04/2008,16:33:00,32935,32940,32920,32920,36
18/04/2008,16:34:00,32920,32935,32920,32935,5
18/04/2008,16:35:00,32935,32945,32935,32935,29
18/04/2008,16:36:00,32935,32935,32915,32925,27
18/04/2008,16:37:00,32930,32935,32930,32935,7
18/04/2008,16:38:00,32940,32960,32940,32955,50
18/04/2008,16:39:00,32965,32975,32960,32965,22
18/04/2008,16:40:00,32970,32990,32960,32960,78
18/04/2008,16:41:00,32965,32980,32960,32970,21
18/04/2008,16:42:00,32975,32985,32970,32980,21
18/04/2008,16:43:00,32985,33015,32975,33010,90
18/04/2008,16:44:00,33010,33015,33005,33015,45
18/04/2008,16:45:00,33010,33035,33010,33030,97
18/04/2008,16:46:00,33025,33025,33010,33020,38
18/04/2008,16:47:00,33025,33050,33025,33045,109
18/04/2008,16:48:00,33045,33045,33020,33025,66
18/04/2008,16:49:00,33025,33030,33020,33020,38
18/04/2008,16:50:00,33020,33030,33015,33015,16
18/04/2008,16:51:00,33015,33035,33015,33035,25
18/04/2008,16:52:00,33035,33040,33015,33020,77
18/04/2008,16:53:00,33010,33010,32995,33005,63
18/04/2008,16:54:00,33005,33010,33000,33005,25
18/04/2008,16:55:00,33010,33015,33005,33010,47
18/04/2008,16:56:00,33005,33010,33000,33000,29
18/04/2008,16:57:00,33010,33010,32985,33005,57
18/04/2008,16:58:00,33005,33005,32995,33000,7
18/04/2008,16:59:00,32995,33010,32995,33000,23
18/04/2008,17:00:00,32995,33005,32995,33000,18
18/04/2008,17:01:00,33000,33020,33000,33005,53
18/04/2008,17:02:00,33005,33015,33000,33010,25
18/04/2008,17:03:00,33020,33030,33020,33025,39
18/04/2008,17:04:00,33030,33045,33025,33030,69
18/04/2008,17:05:00,33035,33040,33025,33025,12
18/04/2008,17:06:00,33025,33025,32975,32980,44
18/04/2008,17:07:00,32985,32995,32985,32985,14
18/04/2008,17:08:00,32990,32990,32970,32970,26
18/04/2008,17:09:00,32965,32990,32965,32975,39
18/04/2008,17:10:00,32970,32975,32945,32945,58
18/04/2008,17:11:00,32940,32965,32940,32955,44
18/04/2008,17:12:00,32960,32960,32945,32945,11
18/04/2008,17:13:00,32950,32970,32950,32955,50
18/04/2008,17:14:00,32955,32965,32950,32950,29
18/04/2008,17:15:00,32950,32960,32950,32960,9
18/04/2008,17:16:00,32960,32960,32955,32955,19
18/04/2008,17:17:00,32960,32960,32940,32945,35
18/04/2008,17:18:00,32945,32955,32940,32955,40
18/04/2008,17:19:00,32955,32965,32955,32965,73
18/04/2008,17:20:00,32965,32980,32960,32980,29
18/04/2008,17:21:00,32980,32980,32975,32975,15
18/04/2008,17:22:00,32970,32975,32970,32970,514
18/04/2008,17:23:00,32975,32975,32970,32975,31
18/04/2008,17:24:00,32970,32975,32965,32975,100
18/04/2008,17:25:00,32975,32985,32965,32965,36
18/04/2008,17:26:00,32975,32985,32965,32980,60
18/04/2008,17:27:00,32985,32995,32980,32985,39
18/04/2008,17:28:00,32985,32990,32975,32985,62
18/04/2008,17:29:00,32990,33000,32970,32995,164
18/04/2008,17:30:00,32995,33000,32985,32995,67
18/04/2008,17:31:00,32995,33000,32985,33000,28
18/04/2008,17:32:00,32995,32995,32980,32980,35
18/04/2008,17:33:00,32980,32985,32970,32975,39
18/04/2008,17:34:00,32975,32980,32975,32980,25
18/04/2008,17:35:00,32975,32975,32965,32975,48
18/04/2008,17:36:00,32975,32980,32970,32970,49
18/04/2008,17:37:00,32970,32970,32960,32970,31
18/04/2008,17:38:00,32970,32985,32970,32985,39
18/04/2008,17:39:00,32985,33025,32980,33025,50