DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/04/2008,09:00:00,32955,33005,32910,32910,159
21/04/2008,09:01:00,32910,32915,32865,32890,182
21/04/2008,09:02:00,32890,32900,32880,32895,64
21/04/2008,09:03:00,32890,32920,32885,32905,31
21/04/2008,09:04:00,32905,32915,32895,32895,68
21/04/2008,09:05:00,32905,32935,32885,32885,87
21/04/2008,09:06:00,32885,32885,32850,32870,75
21/04/2008,09:07:00,32865,32890,32865,32885,36
21/04/2008,09:08:00,32885,32885,32870,32885,28
21/04/2008,09:09:00,32885,32890,32870,32880,36
21/04/2008,09:10:00,32870,32910,32870,32905,28
21/04/2008,09:11:00,32910,32920,32905,32910,29
21/04/2008,09:12:00,32900,32930,32900,32930,20
21/04/2008,09:13:00,32925,32950,32925,32950,34
21/04/2008,09:14:00,32945,32965,32940,32965,44
21/04/2008,09:15:00,32965,32970,32960,32960,33
21/04/2008,09:16:00,32960,32970,32955,32960,30
21/04/2008,09:17:00,32960,32975,32960,32975,29
21/04/2008,09:18:00,32975,32990,32970,32985,43
21/04/2008,09:19:00,32990,32990,32980,32980,20
21/04/2008,09:20:00,32980,32985,32980,32980,16
21/04/2008,09:21:00,32980,33015,32980,33000,56
21/04/2008,09:22:00,33000,33005,32985,33000,37
21/04/2008,09:23:00,32995,33010,32995,33010,21
21/04/2008,09:24:00,33010,33035,33010,33025,38
21/04/2008,09:25:00,33025,33040,33025,33030,37
21/04/2008,09:26:00,33030,33035,33020,33035,40
21/04/2008,09:27:00,33040,33040,33015,33020,57
21/04/2008,09:28:00,33020,33020,33000,33005,35
21/04/2008,09:29:00,33010,33020,33010,33020,28
21/04/2008,09:30:00,33015,33030,33010,33025,64
21/04/2008,09:31:00,33030,33055,33030,33055,67
21/04/2008,09:32:00,33055,33070,33050,33070,79
21/04/2008,09:33:00,33070,33080,33060,33080,57
21/04/2008,09:34:00,33075,33090,33075,33085,42
21/04/2008,09:35:00,33085,33095,33075,33095,42
21/04/2008,09:36:00,33095,33110,33095,33095,92
21/04/2008,09:37:00,33095,33105,33085,33090,56
21/04/2008,09:38:00,33085,33090,33080,33085,23
21/04/2008,09:39:00,33090,33105,33090,33105,19
21/04/2008,09:40:00,33090,33110,33085,33105,65
21/04/2008,09:41:00,33100,33100,33085,33085,34
21/04/2008,09:42:00,33090,33100,33080,33090,31
21/04/2008,09:43:00,33095,33095,33085,33090,16
21/04/2008,09:44:00,33080,33090,33080,33085,17
21/04/2008,09:45:00,33090,33090,33065,33070,40
21/04/2008,09:46:00,33070,33070,33045,33045,59
21/04/2008,09:47:00,33045,33050,33035,33035,47
21/04/2008,09:48:00,33030,33040,33030,33040,33
21/04/2008,09:49:00,33040,33040,33025,33035,29
21/04/2008,09:50:00,33030,33055,33030,33045,42
21/04/2008,09:51:00,33045,33045,33040,33040,23
21/04/2008,09:52:00,33045,33045,33040,33045,21
21/04/2008,09:53:00,33045,33050,33040,33045,32
21/04/2008,09:54:00,33045,33045,33000,33000,68
21/04/2008,09:55:00,32995,33000,32980,32980,49
21/04/2008,09:56:00,32985,32990,32975,32985,28
21/04/2008,09:57:00,32985,32990,32980,32980,22
21/04/2008,09:58:00,32980,33000,32980,32995,34
21/04/2008,09:59:00,32995,33000,32970,32970,39
21/04/2008,10:00:00,32980,32995,32965,32990,54
21/04/2008,10:01:00,32980,32980,32950,32950,42
21/04/2008,10:02:00,32945,32950,32920,32930,61
21/04/2008,10:03:00,32930,32945,32930,32940,35
21/04/2008,10:04:00,32940,32945,32930,32940,41
21/04/2008,10:05:00,32940,32950,32935,32950,25
21/04/2008,10:06:00,32950,33000,32950,32990,122
21/04/2008,10:07:00,32990,33000,32985,33000,18
21/04/2008,10:08:00,33000,33005,32980,32980,99
21/04/2008,10:09:00,32975,32985,32970,32980,38
21/04/2008,10:10:00,32980,32980,32955,32965,25
21/04/2008,10:11:00,32970,32970,32935,32950,53
21/04/2008,10:12:00,32945,32950,32915,32925,64
21/04/2008,10:13:00,32915,32925,32915,32925,30
21/04/2008,10:14:00,32920,32940,32920,32940,22
21/04/2008,10:15:00,32930,32955,32930,32950,33
21/04/2008,10:16:00,32950,32955,32940,32940,25
21/04/2008,10:17:00,32945,32955,32935,32950,23
21/04/2008,10:18:00,32945,32945,32915,32930,36
21/04/2008,10:19:00,32930,32950,32925,32935,20
21/04/2008,10:20:00,32935,32945,32930,32945,13
21/04/2008,10:21:00,32950,32950,32940,32945,19
21/04/2008,10:22:00,32940,32950,32935,32950,15
21/04/2008,10:23:00,32950,32960,32945,32955,15
21/04/2008,10:24:00,32955,32955,32930,32935,20
21/04/2008,10:25:00,32930,32935,32920,32930,18
21/04/2008,10:26:00,32940,32940,32940,32940,5
21/04/2008,10:27:00,32945,32975,32945,32970,26
21/04/2008,10:28:00,32970,32980,32965,32970,56
21/04/2008,10:29:00,32960,32960,32950,32950,31
21/04/2008,10:30:00,32950,32955,32935,32935,25
21/04/2008,10:31:00,32940,32945,32930,32935,21
21/04/2008,10:32:00,32935,32935,32930,32935,15
21/04/2008,10:34:00,32940,32940,32940,32940,9
21/04/2008,10:35:00,32945,32960,32945,32955,18
21/04/2008,10:36:00,32950,32950,32940,32950,10
21/04/2008,10:37:00,32955,32955,32950,32950,5
21/04/2008,10:38:00,32955,32970,32955,32965,16
21/04/2008,10:39:00,32970,32970,32965,32965,7
21/04/2008,10:40:00,32965,32965,32950,32950,22
21/04/2008,10:41:00,32955,32960,32955,32960,4
21/04/2008,10:42:00,32960,32965,32960,32965,11
21/04/2008,10:43:00,32975,33000,32975,33000,41
21/04/2008,10:44:00,33000,33020,32995,33015,66
21/04/2008,10:45:00,33010,33015,33000,33000,33
21/04/2008,10:46:00,33000,33000,32975,32980,38
21/04/2008,10:47:00,32980,32980,32980,32980,2
21/04/2008,10:48:00,32985,32985,32980,32980,11
21/04/2008,10:49:00,32975,32985,32975,32980,23
21/04/2008,10:50:00,32990,32995,32985,32995,9
21/04/2008,10:51:00,32990,33005,32990,33000,18
21/04/2008,10:52:00,33000,33010,33000,33005,18
21/04/2008,10:53:00,33010,33010,33010,33010,2
21/04/2008,10:54:00,33000,33010,32995,33010,19
21/04/2008,10:55:00,33005,33010,33000,33005,22
21/04/2008,10:56:00,33000,33000,32995,32995,9
21/04/2008,10:57:00,32995,33005,32995,32995,21
21/04/2008,10:58:00,32995,32995,32985,32985,4
21/04/2008,10:59:00,32990,32990,32955,32955,68
21/04/2008,11:00:00,32955,32980,32955,32980,24
21/04/2008,11:01:00,32975,32975,32970,32970,7
21/04/2008,11:02:00,32970,32970,32965,32965,9
21/04/2008,11:03:00,32970,32985,32970,32985,26
21/04/2008,11:04:00,32985,32985,32980,32985,14
21/04/2008,11:05:00,32985,32990,32985,32990,13
21/04/2008,11:06:00,32990,32995,32980,32985,25
21/04/2008,11:07:00,32980,33000,32980,32990,23
21/04/2008,11:08:00,32990,33005,32985,33005,19
21/04/2008,11:09:00,33000,33000,33000,33000,4
21/04/2008,11:10:00,33010,33010,33010,33010,19
21/04/2008,11:11:00,33015,33015,33005,33005,5
21/04/2008,11:12:00,33005,33005,32990,32990,13
21/04/2008,11:13:00,32995,32995,32995,32995,2
21/04/2008,11:14:00,32995,32995,32995,32995,2
21/04/2008,11:15:00,32995,33000,32995,33000,7
21/04/2008,11:16:00,33000,33000,32995,32995,6
21/04/2008,11:17:00,32995,32995,32990,32995,6
21/04/2008,11:18:00,32990,32990,32980,32985,11
21/04/2008,11:19:00,32980,32980,32970,32980,19
21/04/2008,11:20:00,32980,32985,32970,32985,23
21/04/2008,11:21:00,32990,32990,32985,32985,7
21/04/2008,11:22:00,32985,32985,32975,32975,3
21/04/2008,11:23:00,32980,32980,32975,32975,9
21/04/2008,11:24:00,32975,32980,32975,32975,10
21/04/2008,11:25:00,32975,32975,32955,32965,22
21/04/2008,11:26:00,32960,32960,32950,32950,16
21/04/2008,11:27:00,32950,32965,32945,32965,33
21/04/2008,11:28:00,32965,32965,32960,32965,4
21/04/2008,11:29:00,32960,32960,32955,32960,22
21/04/2008,11:30:00,32960,32970,32960,32965,21
21/04/2008,11:31:00,32965,32965,32965,32965,3
21/04/2008,11:32:00,32965,32965,32965,32965,6
21/04/2008,11:33:00,32960,32960,32935,32940,19
21/04/2008,11:34:00,32935,32940,32925,32925,30
21/04/2008,11:35:00,32930,32935,32930,32935,23
21/04/2008,11:36:00,32935,32935,32915,32920,24
21/04/2008,11:37:00,32915,32930,32915,32930,28
21/04/2008,11:38:00,32930,32935,32925,32930,5
21/04/2008,11:39:00,32930,32930,32930,32930,6
21/04/2008,11:40:00,32925,32930,32920,32925,9
21/04/2008,11:41:00,32930,32930,32930,32930,2
21/04/2008,11:42:00,32925,32930,32920,32920,17
21/04/2008,11:43:00,32925,32930,32925,32930,8
21/04/2008,11:44:00,32930,32950,32930,32950,22
21/04/2008,11:45:00,32950,32990,32950,32990,58
21/04/2008,11:46:00,32990,32995,32980,32995,28
21/04/2008,11:47:00,33000,33000,32990,33000,22
21/04/2008,11:48:00,33000,33000,32985,32985,20
21/04/2008,11:49:00,32980,32980,32955,32980,27
21/04/2008,11:50:00,32980,33010,32980,32995,41
21/04/2008,11:51:00,32995,33000,32995,33000,3
21/04/2008,11:52:00,32995,32995,32995,32995,2
21/04/2008,11:53:00,32990,32990,32990,32990,4
21/04/2008,11:54:00,32980,32990,32980,32990,6
21/04/2008,11:55:00,32990,32990,32980,32990,10
21/04/2008,11:56:00,32990,32995,32990,32995,12
21/04/2008,11:57:00,32995,33000,32995,32995,6
21/04/2008,11:58:00,33000,33030,33000,33010,107
21/04/2008,11:59:00,33010,33020,33010,33020,7
21/04/2008,12:00:00,33015,33030,32995,33005,36
21/04/2008,12:01:00,32995,32995,32985,32990,12
21/04/2008,12:02:00,32990,32990,32990,32990,7
21/04/2008,12:03:00,32990,32990,32990,32990,7
21/04/2008,12:04:00,32985,32990,32975,32985,17
21/04/2008,12:05:00,32980,32980,32980,32980,5
21/04/2008,12:06:00,32975,32975,32965,32970,41
21/04/2008,12:07:00,32970,32980,32970,32980,11
21/04/2008,12:08:00,32980,32980,32965,32965,18
21/04/2008,12:09:00,32970,32980,32970,32980,8
21/04/2008,12:10:00,32980,32980,32975,32975,4
21/04/2008,12:11:00,32980,32980,32940,32950,65
21/04/2008,12:12:00,32940,32950,32940,32950,16
21/04/2008,12:13:00,32945,32950,32945,32950,10
21/04/2008,12:14:00,32955,32955,32930,32935,23
21/04/2008,12:15:00,32940,32940,32925,32925,10
21/04/2008,12:16:00,32925,32930,32915,32930,28
21/04/2008,12:17:00,32925,32925,32900,32900,77
21/04/2008,12:18:00,32900,32900,32885,32895,30
21/04/2008,12:19:00,32895,32900,32890,32895,14
21/04/2008,12:20:00,32895,32895,32885,32890,10
21/04/2008,12:21:00,32890,32895,32885,32890,18
21/04/2008,12:22:00,32890,32890,32875,32875,34
21/04/2008,12:23:00,32870,32880,32865,32880,31
21/04/2008,12:24:00,32880,32885,32880,32885,12
21/04/2008,12:25:00,32890,32890,32880,32885,10
21/04/2008,12:26:00,32885,32885,32870,32875,27
21/04/2008,12:27:00,32875,32875,32870,32870,3
21/04/2008,12:28:00,32875,32875,32870,32875,5
21/04/2008,12:29:00,32870,32880,32870,32875,9
21/04/2008,12:30:00,32870,32915,32870,32915,70
21/04/2008,12:31:00,32920,32925,32910,32925,46
21/04/2008,12:32:00,32915,32915,32900,32900,19
21/04/2008,12:33:00,32890,32900,32880,32900,38
21/04/2008,12:34:00,32905,32905,32880,32885,24
21/04/2008,12:35:00,32880,32890,32875,32890,38
21/04/2008,12:36:00,32890,32890,32885,32890,5
21/04/2008,12:37:00,32895,32895,32895,32895,6
21/04/2008,12:38:00,32895,32900,32895,32895,5
21/04/2008,12:39:00,32895,32905,32890,32890,20
21/04/2008,12:40:00,32890,32890,32890,32890,1
21/04/2008,12:41:00,32890,32895,32885,32890,11
21/04/2008,12:42:00,32890,32890,32890,32890,3
21/04/2008,12:43:00,32890,32890,32875,32875,18
21/04/2008,12:44:00,32870,32880,32870,32870,8
21/04/2008,12:45:00,32870,32880,32860,32875,26
21/04/2008,12:46:00,32875,32875,32860,32860,11
21/04/2008,12:47:00,32865,32870,32860,32860,6
21/04/2008,12:48:00,32860,32870,32860,32870,93
21/04/2008,12:49:00,32870,32870,32835,32850,74
21/04/2008,12:50:00,32850,32860,32850,32855,15
21/04/2008,12:51:00,32860,32865,32855,32865,10
21/04/2008,12:52:00,32860,32860,32850,32855,11
21/04/2008,12:53:00,32860,32865,32860,32860,4
21/04/2008,12:54:00,32860,32865,32860,32860,8
21/04/2008,12:55:00,32865,32865,32860,32865,10
21/04/2008,12:56:00,32865,32865,32860,32865,8
21/04/2008,12:57:00,32865,32875,32865,32865,8
21/04/2008,12:59:00,32865,32865,32845,32850,47
21/04/2008,13:00:00,32850,32855,32840,32840,42
21/04/2008,13:01:00,32840,32840,32820,32825,56
21/04/2008,13:02:00,32830,32830,32815,32815,69
21/04/2008,13:03:00,32810,32810,32775,32790,99
21/04/2008,13:04:00,32795,32820,32795,32795,62
21/04/2008,13:05:00,32795,32800,32785,32790,65
21/04/2008,13:06:00,32785,32785,32770,32770,30
21/04/2008,13:07:00,32775,32775,32765,32770,15
21/04/2008,13:08:00,32765,32770,32730,32745,60
21/04/2008,13:09:00,32745,32780,32745,32765,68
21/04/2008,13:10:00,32770,32780,32760,32765,47
21/04/2008,13:11:00,32765,32775,32750,32770,36
21/04/2008,13:12:00,32775,32790,32775,32780,20
21/04/2008,13:13:00,32780,32790,32765,32780,12
21/04/2008,13:14:00,32780,32785,32770,32775,17
21/04/2008,13:15:00,32785,32800,32780,32800,35
21/04/2008,13:16:00,32795,32795,32780,32795,31
21/04/2008,13:17:00,32795,32805,32795,32800,18
21/04/2008,13:18:00,32800,32805,32800,32805,8
21/04/2008,13:19:00,32805,32810,32800,32810,10
21/04/2008,13:20:00,32805,32810,32800,32800,21
21/04/2008,13:21:00,32795,32800,32790,32800,10
21/04/2008,13:22:00,32800,32800,32785,32795,11
21/04/2008,13:23:00,32795,32795,32795,32795,6
21/04/2008,13:24:00,32800,32805,32795,32805,12
21/04/2008,13:25:00,32810,32810,32790,32805,10
21/04/2008,13:27:00,32805,32805,32805,32805,2
21/04/2008,13:28:00,32805,32805,32800,32800,4
21/04/2008,13:29:00,32800,32800,32800,32800,2
21/04/2008,13:30:00,32805,32810,32805,32810,8
21/04/2008,13:31:00,32815,32815,32805,32805,4
21/04/2008,13:32:00,32805,32810,32805,32810,2
21/04/2008,13:33:00,32800,32800,32785,32785,13
21/04/2008,13:34:00,32785,32785,32770,32785,15
21/04/2008,13:35:00,32770,32785,32765,32780,10
21/04/2008,13:36:00,32780,32780,32765,32765,34
21/04/2008,13:37:00,32765,32765,32750,32750,35
21/04/2008,13:38:00,32750,32775,32745,32770,27
21/04/2008,13:39:00,32775,32785,32775,32780,21
21/04/2008,13:40:00,32785,32795,32780,32795,15
21/04/2008,13:41:00,32795,32815,32795,32805,28
21/04/2008,13:42:00,32810,32810,32810,32810,7
21/04/2008,13:43:00,32805,32810,32805,32810,2
21/04/2008,13:44:00,32810,32830,32810,32825,12
21/04/2008,13:45:00,32830,32830,32815,32815,27
21/04/2008,13:46:00,32830,32850,32830,32840,29
21/04/2008,13:47:00,32845,32860,32840,32855,36
21/04/2008,13:48:00,32865,32870,32855,32865,30
21/04/2008,13:49:00,32865,32885,32865,32875,32
21/04/2008,13:50:00,32875,32880,32870,32875,14
21/04/2008,13:51:00,32875,32875,32865,32875,15
21/04/2008,13:52:00,32880,32885,32880,32885,8
21/04/2008,13:53:00,32885,32895,32885,32890,16
21/04/2008,13:54:00,32890,32890,32870,32875,10
21/04/2008,13:55:00,32870,32870,32865,32870,5
21/04/2008,13:56:00,32865,32865,32860,32860,5
21/04/2008,13:57:00,32865,32865,32850,32860,18
21/04/2008,13:58:00,32860,32865,32855,32865,10
21/04/2008,14:00:00,32865,32870,32865,32870,9
21/04/2008,14:01:00,32875,32890,32875,32885,26
21/04/2008,14:02:00,32880,32885,32880,32880,8
21/04/2008,14:03:00,32880,32885,32880,32885,4
21/04/2008,14:04:00,32895,32910,32895,32900,49
21/04/2008,14:05:00,32900,32910,32895,32900,22
21/04/2008,14:06:00,32895,32905,32895,32905,19
21/04/2008,14:07:00,32905,32920,32905,32920,8
21/04/2008,14:08:00,32915,32915,32915,32915,14
21/04/2008,14:09:00,32915,32920,32910,32910,12
21/04/2008,14:10:00,32905,32910,32895,32910,14
21/04/2008,14:11:00,32905,32905,32900,32900,7
21/04/2008,14:12:00,32900,32900,32885,32890,28
21/04/2008,14:13:00,32885,32885,32875,32880,10
21/04/2008,14:14:00,32875,32875,32855,32855,26
21/04/2008,14:15:00,32865,32875,32865,32875,8
21/04/2008,14:16:00,32880,32880,32865,32865,9
21/04/2008,14:17:00,32860,32860,32845,32855,35
21/04/2008,14:18:00,32850,32860,32850,32860,8
21/04/2008,14:19:00,32855,32860,32855,32855,10
21/04/2008,14:20:00,32860,32865,32855,32855,9
21/04/2008,14:21:00,32850,32850,32840,32845,12
21/04/2008,14:22:00,32840,32845,32825,32840,22
21/04/2008,14:23:00,32840,32840,32830,32830,3
21/04/2008,14:24:00,32825,32825,32820,32820,4
21/04/2008,14:25:00,32815,32825,32815,32825,16
21/04/2008,14:26:00,32825,32825,32800,32810,18
21/04/2008,14:27:00,32815,32815,32815,32815,5
21/04/2008,14:28:00,32815,32840,32815,32840,20
21/04/2008,14:29:00,32845,32855,32835,32835,27
21/04/2008,14:30:00,32835,32850,32835,32850,10
21/04/2008,14:31:00,32855,32855,32855,32855,6
21/04/2008,14:32:00,32855,32855,32850,32855,7
21/04/2008,14:33:00,32850,32850,32840,32845,9
21/04/2008,14:34:00,32840,32840,32835,32835,6
21/04/2008,14:35:00,32830,32830,32825,32825,12
21/04/2008,14:36:00,32825,32825,32825,32825,7
21/04/2008,14:37:00,32820,32820,32820,32820,2
21/04/2008,14:38:00,32820,32830,32820,32830,19
21/04/2008,14:39:00,32830,32830,32825,32825,3
21/04/2008,14:40:00,32830,32835,32825,32835,15
21/04/2008,14:41:00,32830,32835,32830,32830,11
21/04/2008,14:42:00,32830,32830,32830,32830,4
21/04/2008,14:43:00,32830,32830,32825,32830,8
21/04/2008,14:44:00,32825,32830,32820,32820,6
21/04/2008,14:45:00,32815,32835,32815,32835,12
21/04/2008,14:46:00,32835,32835,32830,32835,13
21/04/2008,14:47:00,32835,32835,32830,32835,6
21/04/2008,14:48:00,32830,32830,32830,32830,5
21/04/2008,14:49:00,32835,32835,32835,32835,1
21/04/2008,14:50:00,32830,32835,32830,32830,9
21/04/2008,14:51:00,32835,32850,32835,32850,14
21/04/2008,14:52:00,32850,32850,32830,32840,25
21/04/2008,14:53:00,32840,32845,32840,32845,8
21/04/2008,14:54:00,32845,32845,32845,32845,1
21/04/2008,14:55:00,32850,32850,32850,32850,6
21/04/2008,14:56:00,32855,32855,32850,32850,6
21/04/2008,14:57:00,32845,32845,32840,32840,11
21/04/2008,14:58:00,32845,32845,32845,32845,2
21/04/2008,14:59:00,32850,32870,32850,32865,23
21/04/2008,15:00:00,32865,32865,32855,32860,26
21/04/2008,15:01:00,32865,32880,32865,32875,25
21/04/2008,15:02:00,32870,32870,32870,32870,5
21/04/2008,15:03:00,32870,32875,32870,32870,8
21/04/2008,15:04:00,32870,32870,32865,32870,7
21/04/2008,15:05:00,32860,32865,32860,32865,3
21/04/2008,15:06:00,32865,32865,32865,32865,3
21/04/2008,15:07:00,32865,32870,32860,32870,12
21/04/2008,15:08:00,32875,32875,32850,32860,40
21/04/2008,15:09:00,32850,32855,32850,32855,8
21/04/2008,15:10:00,32855,32855,32850,32850,23
21/04/2008,15:11:00,32855,32855,32850,32850,12
21/04/2008,15:12:00,32850,32850,32850,32850,2
21/04/2008,15:13:00,32845,32845,32815,32825,50
21/04/2008,15:14:00,32820,32825,32820,32825,4
21/04/2008,15:15:00,32830,32830,32830,32830,3
21/04/2008,15:16:00,32825,32825,32820,32825,8
21/04/2008,15:17:00,32825,32830,32825,32830,13
21/04/2008,15:18:00,32825,32825,32820,32825,14
21/04/2008,15:19:00,32825,32825,32825,32825,1
21/04/2008,15:20:00,32825,32840,32825,32840,9
21/04/2008,15:21:00,32845,32855,32840,32855,5
21/04/2008,15:22:00,32850,32850,32840,32845,4
21/04/2008,15:23:00,32850,32850,32845,32850,6
21/04/2008,15:24:00,32845,32860,32845,32855,20
21/04/2008,15:25:00,32855,32855,32850,32850,4
21/04/2008,15:26:00,32845,32855,32845,32855,8
21/04/2008,15:27:00,32850,32860,32845,32850,12
21/04/2008,15:28:00,32855,32865,32850,32850,22
21/04/2008,15:29:00,32855,32875,32855,32875,20
21/04/2008,15:30:00,32870,32880,32865,32870,22
21/04/2008,15:31:00,32870,32880,32865,32865,31
21/04/2008,15:32:00,32865,32875,32865,32865,12
21/04/2008,15:33:00,32855,32865,32850,32860,4
21/04/2008,15:34:00,32860,32890,32860,32875,36
21/04/2008,15:35:00,32865,32875,32865,32875,7
21/04/2008,15:36:00,32880,32890,32880,32890,18
21/04/2008,15:37:00,32890,32890,32885,32885,4
21/04/2008,15:38:00,32885,32890,32880,32880,10
21/04/2008,15:39:00,32875,32885,32870,32885,19
21/04/2008,15:40:00,32885,32890,32870,32870,28
21/04/2008,15:41:00,32865,32865,32855,32865,17
21/04/2008,15:42:00,32870,32880,32860,32880,23
21/04/2008,15:43:00,32875,32875,32870,32870,2
21/04/2008,15:44:00,32880,32905,32880,32900,54
21/04/2008,15:45:00,32905,32930,32905,32930,51
21/04/2008,15:46:00,32925,32930,32920,32925,24
21/04/2008,15:47:00,32920,32925,32920,32920,13
21/04/2008,15:48:00,32915,32915,32905,32905,16
21/04/2008,15:49:00,32905,32905,32895,32895,14
21/04/2008,15:50:00,32895,32900,32895,32895,14
21/04/2008,15:51:00,32900,32915,32900,32905,45
21/04/2008,15:52:00,32905,32925,32905,32915,43
21/04/2008,15:53:00,32920,32925,32895,32895,22
21/04/2008,15:54:00,32900,32910,32900,32905,33
21/04/2008,15:55:00,32915,32915,32905,32905,10
21/04/2008,15:56:00,32910,32920,32910,32915,21
21/04/2008,15:57:00,32910,32920,32905,32920,17
21/04/2008,15:58:00,32910,32915,32905,32910,8
21/04/2008,15:59:00,32915,32915,32900,32900,17
21/04/2008,16:00:00,32900,32900,32860,32860,64
21/04/2008,16:01:00,32855,32865,32850,32860,53
21/04/2008,16:02:00,32860,32865,32850,32865,13
21/04/2008,16:03:00,32870,32870,32865,32865,11
21/04/2008,16:04:00,32860,32860,32830,32840,35
21/04/2008,16:05:00,32845,32855,32840,32840,21
21/04/2008,16:06:00,32850,32855,32850,32850,39
21/04/2008,16:07:00,32860,32865,32860,32865,3
21/04/2008,16:08:00,32870,32880,32870,32880,11
21/04/2008,16:09:00,32870,32875,32860,32860,14
21/04/2008,16:10:00,32860,32860,32850,32860,15
21/04/2008,16:11:00,32855,32865,32855,32855,13
21/04/2008,16:12:00,32860,32860,32860,32860,4
21/04/2008,16:13:00,32865,32870,32850,32850,25
21/04/2008,16:14:00,32845,32845,32835,32835,36
21/04/2008,16:15:00,32835,32835,32800,32810,50
21/04/2008,16:16:00,32810,32815,32785,32785,49
21/04/2008,16:17:00,32785,32790,32765,32780,54
21/04/2008,16:18:00,32775,32785,32765,32785,27
21/04/2008,16:19:00,32790,32805,32775,32805,34
21/04/2008,16:20:00,32805,32805,32795,32795,26
21/04/2008,16:21:00,32795,32800,32785,32800,41
21/04/2008,16:22:00,32800,32800,32785,32800,59
21/04/2008,16:23:00,32800,32815,32800,32810,29
21/04/2008,16:24:00,32815,32825,32815,32825,21
21/04/2008,16:25:00,32825,32830,32805,32810,57
21/04/2008,16:26:00,32805,32805,32770,32780,69
21/04/2008,16:27:00,32785,32785,32760,32775,42
21/04/2008,16:28:00,32765,32770,32755,32770,36
21/04/2008,16:29:00,32770,32770,32745,32760,55
21/04/2008,16:30:00,32755,32760,32735,32750,39
21/04/2008,16:31:00,32750,32755,32745,32750,12
21/04/2008,16:32:00,32760,32770,32760,32765,23
21/04/2008,16:33:00,32765,32780,32765,32780,56
21/04/2008,16:34:00,32775,32785,32775,32780,18
21/04/2008,16:35:00,32775,32775,32750,32765,18
21/04/2008,16:36:00,32770,32775,32765,32775,11
21/04/2008,16:37:00,32780,32790,32775,32780,21
21/04/2008,16:38:00,32775,32775,32740,32760,52
21/04/2008,16:39:00,32765,32770,32765,32770,16
21/04/2008,16:40:00,32770,32805,32770,32800,49
21/04/2008,16:41:00,32795,32815,32795,32815,17
21/04/2008,16:42:00,32815,32815,32800,32800,36
21/04/2008,16:43:00,32800,32815,32795,32805,13
21/04/2008,16:44:00,32800,32800,32800,32800,5
21/04/2008,16:45:00,32815,32820,32815,32820,12
21/04/2008,16:46:00,32810,32810,32800,32800,10
21/04/2008,16:47:00,32800,32800,32780,32780,15
21/04/2008,16:48:00,32785,32790,32785,32785,17
21/04/2008,16:49:00,32790,32795,32790,32790,4
21/04/2008,16:50:00,32795,32835,32795,32835,20
21/04/2008,16:51:00,32840,32845,32825,32830,26
21/04/2008,16:52:00,32830,32830,32830,32830,7
21/04/2008,16:53:00,32830,32840,32830,32840,16
21/04/2008,16:54:00,32840,32850,32815,32825,66
21/04/2008,16:55:00,32815,32815,32805,32810,52
21/04/2008,16:56:00,32805,32815,32805,32815,11
21/04/2008,16:57:00,32805,32805,32805,32805,2
21/04/2008,16:58:00,32805,32805,32785,32790,72
21/04/2008,16:59:00,32795,32800,32765,32765,25
21/04/2008,17:00:00,32765,32780,32755,32780,24
21/04/2008,17:01:00,32780,32780,32770,32775,19
21/04/2008,17:02:00,32775,32775,32770,32770,6
21/04/2008,17:03:00,32775,32785,32770,32785,26
21/04/2008,17:04:00,32780,32780,32760,32760,30
21/04/2008,17:05:00,32760,32765,32750,32765,30
21/04/2008,17:06:00,32765,32765,32755,32765,9
21/04/2008,17:07:00,32770,32775,32760,32775,16
21/04/2008,17:08:00,32780,32795,32780,32785,21
21/04/2008,17:09:00,32780,32780,32770,32775,9
21/04/2008,17:10:00,32780,32780,32775,32775,3
21/04/2008,17:11:00,32775,32780,32775,32780,23
21/04/2008,17:12:00,32780,32800,32775,32800,12
21/04/2008,17:13:00,32805,32820,32800,32815,37
21/04/2008,17:14:00,32820,32830,32820,32825,11
21/04/2008,17:15:00,32825,32830,32825,32830,18
21/04/2008,17:16:00,32825,32835,32820,32825,55
21/04/2008,17:17:00,32830,32845,32825,32835,23
21/04/2008,17:18:00,32840,32860,32840,32845,45
21/04/2008,17:19:00,32855,32880,32855,32875,24
21/04/2008,17:20:00,32875,32885,32870,32880,38
21/04/2008,17:21:00,32880,32890,32880,32880,26
21/04/2008,17:22:00,32880,32895,32880,32890,9
21/04/2008,17:23:00,32890,32890,32875,32880,23
21/04/2008,17:24:00,32880,32890,32875,32880,22
21/04/2008,17:25:00,32885,32885,32865,32870,29
21/04/2008,17:26:00,32870,32875,32870,32875,24
21/04/2008,17:27:00,32870,32875,32870,32870,24
21/04/2008,17:28:00,32875,32890,32870,32890,44
21/04/2008,17:29:00,32885,32890,32870,32885,67
21/04/2008,17:30:00,32885,32890,32870,32885,43
21/04/2008,17:31:00,32885,32890,32865,32870,37
21/04/2008,17:32:00,32870,32875,32870,32875,27
21/04/2008,17:33:00,32875,32880,32870,32880,25
21/04/2008,17:34:00,32880,32890,32880,32890,9
21/04/2008,17:35:00,32890,32900,32890,32900,63
21/04/2008,17:36:00,32900,32915,32900,32910,17
21/04/2008,17:37:00,32910,32920,32905,32910,19
21/04/2008,17:38:00,32905,32915,32895,32900,37
21/04/2008,17:39:00,32895,32905,32885,32885,47