DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/04/2008,09:00:00,32705,32755,32665,32740,104
22/04/2008,09:01:00,32740,32750,32730,32750,62
22/04/2008,09:02:00,32750,32770,32745,32760,33
22/04/2008,09:03:00,32760,32780,32755,32770,25
22/04/2008,09:04:00,32775,32790,32765,32770,38
22/04/2008,09:05:00,32765,32775,32750,32765,52
22/04/2008,09:06:00,32765,32770,32745,32755,30
22/04/2008,09:07:00,32755,32770,32755,32765,27
22/04/2008,09:08:00,32760,32760,32735,32740,50
22/04/2008,09:09:00,32745,32765,32740,32760,39
22/04/2008,09:10:00,32760,32775,32760,32775,28
22/04/2008,09:11:00,32780,32800,32775,32780,58
22/04/2008,09:12:00,32775,32780,32770,32780,47
22/04/2008,09:13:00,32785,32810,32785,32800,25
22/04/2008,09:14:00,32800,32815,32795,32800,24
22/04/2008,09:15:00,32805,32815,32795,32805,22
22/04/2008,09:16:00,32800,32820,32800,32820,36
22/04/2008,09:17:00,32820,32825,32815,32815,13
22/04/2008,09:18:00,32810,32820,32810,32820,21
22/04/2008,09:19:00,32815,32825,32815,32825,11
22/04/2008,09:20:00,32830,32830,32815,32820,30
22/04/2008,09:21:00,32825,32830,32820,32825,26
22/04/2008,09:22:00,32820,32825,32810,32820,32
22/04/2008,09:23:00,32820,32830,32815,32820,14
22/04/2008,09:24:00,32820,32825,32815,32825,11
22/04/2008,09:25:00,32815,32825,32815,32825,3
22/04/2008,09:26:00,32825,32840,32825,32840,28
22/04/2008,09:27:00,32840,32870,32840,32870,37
22/04/2008,09:28:00,32870,32875,32850,32850,33
22/04/2008,09:29:00,32855,32880,32855,32875,29
22/04/2008,09:30:00,32880,32905,32875,32895,71
22/04/2008,09:31:00,32895,32900,32880,32880,33
22/04/2008,09:32:00,32880,32880,32865,32880,21
22/04/2008,09:33:00,32875,32880,32870,32875,13
22/04/2008,09:34:00,32885,32890,32865,32865,14
22/04/2008,09:35:00,32860,32860,32830,32835,33
22/04/2008,09:36:00,32830,32845,32800,32820,73
22/04/2008,09:37:00,32820,32820,32805,32810,17
22/04/2008,09:38:00,32810,32810,32790,32805,25
22/04/2008,09:39:00,32810,32820,32810,32815,15
22/04/2008,09:40:00,32815,32870,32815,32860,82
22/04/2008,09:41:00,32870,32870,32855,32860,33
22/04/2008,09:42:00,32855,32860,32855,32860,8
22/04/2008,09:43:00,32860,32860,32860,32860,2
22/04/2008,09:44:00,32860,32885,32855,32875,38
22/04/2008,09:45:00,32880,32895,32875,32890,15
22/04/2008,09:46:00,32895,32930,32890,32930,52
22/04/2008,09:47:00,32925,32940,32915,32915,86
22/04/2008,09:48:00,32915,32930,32910,32930,40
22/04/2008,09:49:00,32925,32925,32905,32905,22
22/04/2008,09:50:00,32910,32910,32900,32910,17
22/04/2008,09:51:00,32905,32905,32895,32895,8
22/04/2008,09:52:00,32895,32895,32880,32880,20
22/04/2008,09:53:00,32885,32885,32880,32880,6
22/04/2008,09:54:00,32885,32900,32885,32900,18
22/04/2008,09:55:00,32900,32920,32900,32920,22
22/04/2008,09:56:00,32920,32925,32920,32920,21
22/04/2008,09:57:00,32920,32920,32910,32910,19
22/04/2008,09:58:00,32910,32925,32900,32920,15
22/04/2008,09:59:00,32925,32925,32910,32915,7
22/04/2008,10:00:00,32915,32980,32915,32980,133
22/04/2008,10:01:00,32970,32980,32960,32960,36
22/04/2008,10:02:00,32965,32965,32935,32940,28
22/04/2008,10:03:00,32940,32945,32935,32935,15
22/04/2008,10:04:00,32930,32945,32930,32940,16
22/04/2008,10:05:00,32935,32960,32930,32960,21
22/04/2008,10:06:00,32960,32960,32950,32955,13
22/04/2008,10:07:00,32955,32960,32950,32960,38
22/04/2008,10:08:00,32960,32965,32945,32945,29
22/04/2008,10:09:00,32945,32945,32915,32915,38
22/04/2008,10:10:00,32915,32915,32880,32890,43
22/04/2008,10:11:00,32885,32895,32880,32895,21
22/04/2008,10:12:00,32890,32925,32885,32925,29
22/04/2008,10:13:00,32925,32930,32920,32930,34
22/04/2008,10:14:00,32930,32935,32895,32900,30
22/04/2008,10:15:00,32900,32900,32885,32895,21
22/04/2008,10:16:00,32895,32895,32875,32890,27
22/04/2008,10:17:00,32885,32885,32865,32880,18
22/04/2008,10:18:00,32870,32870,32845,32845,34
22/04/2008,10:19:00,32840,32860,32830,32855,27
22/04/2008,10:20:00,32850,32865,32850,32860,18
22/04/2008,10:21:00,32860,32870,32860,32865,19
22/04/2008,10:22:00,32860,32860,32850,32855,8
22/04/2008,10:23:00,32850,32850,32850,32850,3
22/04/2008,10:24:00,32860,32875,32855,32875,19
22/04/2008,10:25:00,32870,32875,32855,32860,12
22/04/2008,10:26:00,32850,32855,32845,32850,19
22/04/2008,10:27:00,32850,32850,32830,32830,15
22/04/2008,10:28:00,32830,32830,32815,32825,48
22/04/2008,10:29:00,32820,32820,32800,32815,36
22/04/2008,10:30:00,32815,32820,32775,32775,67
22/04/2008,10:31:00,32775,32780,32750,32755,115
22/04/2008,10:32:00,32760,32760,32725,32745,113
22/04/2008,10:33:00,32745,32770,32745,32765,34
22/04/2008,10:34:00,32760,32780,32755,32775,16
22/04/2008,10:35:00,32770,32780,32765,32770,16
22/04/2008,10:36:00,32765,32775,32760,32775,10
22/04/2008,10:37:00,32770,32790,32770,32790,9
22/04/2008,10:38:00,32785,32785,32760,32770,17
22/04/2008,10:39:00,32775,32780,32770,32775,10
22/04/2008,10:40:00,32770,32775,32765,32775,10
22/04/2008,10:41:00,32770,32775,32740,32745,42
22/04/2008,10:42:00,32750,32750,32740,32745,13
22/04/2008,10:43:00,32745,32750,32730,32750,24
22/04/2008,10:44:00,32750,32765,32745,32750,19
22/04/2008,10:45:00,32765,32770,32750,32750,33
22/04/2008,10:46:00,32750,32765,32745,32760,40
22/04/2008,10:47:00,32765,32765,32740,32740,38
22/04/2008,10:48:00,32745,32760,32745,32760,14
22/04/2008,10:49:00,32765,32765,32745,32745,34
22/04/2008,10:50:00,32745,32755,32745,32750,18
22/04/2008,10:51:00,32765,32770,32760,32765,11
22/04/2008,10:52:00,32770,32770,32760,32760,20
22/04/2008,10:53:00,32765,32775,32765,32770,36
22/04/2008,10:54:00,32765,32765,32755,32760,21
22/04/2008,10:55:00,32760,32760,32740,32750,21
22/04/2008,10:56:00,32755,32765,32755,32760,14
22/04/2008,10:57:00,32765,32770,32765,32765,17
22/04/2008,10:58:00,32765,32765,32755,32755,11
22/04/2008,10:59:00,32760,32775,32760,32770,17
22/04/2008,11:00:00,32770,32785,32765,32765,22
22/04/2008,11:01:00,32765,32765,32760,32765,6
22/04/2008,11:02:00,32765,32765,32715,32720,98
22/04/2008,11:03:00,32725,32735,32720,32725,25
22/04/2008,11:04:00,32725,32735,32720,32735,14
22/04/2008,11:05:00,32735,32735,32730,32730,9
22/04/2008,11:06:00,32725,32730,32720,32730,13
22/04/2008,11:07:00,32730,32735,32730,32730,9
22/04/2008,11:08:00,32730,32730,32725,32730,6
22/04/2008,11:09:00,32735,32750,32735,32750,15
22/04/2008,11:10:00,32745,32750,32730,32730,19
22/04/2008,11:11:00,32740,32740,32740,32740,3
22/04/2008,11:12:00,32740,32750,32740,32750,12
22/04/2008,11:13:00,32745,32745,32740,32740,6
22/04/2008,11:14:00,32735,32740,32730,32735,7
22/04/2008,11:15:00,32740,32740,32735,32740,4
22/04/2008,11:16:00,32745,32785,32745,32780,66
22/04/2008,11:17:00,32775,32775,32760,32760,13
22/04/2008,11:18:00,32755,32770,32745,32770,13
22/04/2008,11:19:00,32760,32760,32755,32755,7
22/04/2008,11:20:00,32755,32755,32750,32750,4
22/04/2008,11:21:00,32755,32780,32755,32770,29
22/04/2008,11:22:00,32775,32790,32770,32790,17
22/04/2008,11:23:00,32785,32790,32785,32785,20
22/04/2008,11:24:00,32785,32790,32785,32790,5
22/04/2008,11:25:00,32790,32815,32790,32805,36
22/04/2008,11:26:00,32815,32855,32810,32840,88
22/04/2008,11:27:00,32840,32840,32815,32825,25
22/04/2008,11:28:00,32815,32815,32815,32815,6
22/04/2008,11:29:00,32820,32830,32820,32830,15
22/04/2008,11:30:00,32830,32870,32830,32855,48
22/04/2008,11:31:00,32860,32880,32855,32865,65
22/04/2008,11:32:00,32865,32865,32850,32860,22
22/04/2008,11:33:00,32860,32875,32855,32870,40
22/04/2008,11:34:00,32870,32890,32865,32885,64
22/04/2008,11:35:00,32880,32885,32880,32885,20
22/04/2008,11:36:00,32875,32880,32855,32855,30
22/04/2008,11:37:00,32860,32865,32850,32850,10
22/04/2008,11:38:00,32850,32875,32845,32875,28
22/04/2008,11:39:00,32870,32895,32870,32895,33
22/04/2008,11:40:00,32895,32905,32885,32885,50
22/04/2008,11:41:00,32885,32885,32860,32860,29
22/04/2008,11:42:00,32855,32865,32845,32865,12
22/04/2008,11:43:00,32860,32865,32855,32860,35
22/04/2008,11:44:00,32855,32855,32845,32850,8
22/04/2008,11:45:00,32850,32850,32845,32845,3
22/04/2008,11:46:00,32855,32860,32850,32860,11
22/04/2008,11:47:00,32860,32860,32860,32860,1
22/04/2008,11:48:00,32860,32865,32850,32860,21
22/04/2008,11:49:00,32860,32860,32860,32860,3
22/04/2008,11:50:00,32860,32890,32850,32885,31
22/04/2008,11:51:00,32885,32885,32875,32875,16
22/04/2008,11:52:00,32890,32890,32880,32885,9
22/04/2008,11:53:00,32885,32895,32885,32895,12
22/04/2008,11:54:00,32890,32905,32890,32890,31
22/04/2008,11:55:00,32890,32890,32890,32890,1
22/04/2008,11:56:00,32885,32885,32860,32870,24
22/04/2008,11:57:00,32870,32870,32870,32870,2
22/04/2008,11:58:00,32870,32880,32865,32880,8
22/04/2008,11:59:00,32895,32905,32885,32895,13
22/04/2008,12:00:00,32890,32900,32885,32890,14
22/04/2008,12:01:00,32890,32890,32875,32875,21
22/04/2008,12:02:00,32870,32870,32860,32865,18
22/04/2008,12:03:00,32870,32875,32865,32875,22
22/04/2008,12:04:00,32875,32890,32870,32885,14
22/04/2008,12:05:00,32890,32905,32890,32900,23
22/04/2008,12:06:00,32905,32930,32905,32910,58
22/04/2008,12:07:00,32905,32910,32900,32905,18
22/04/2008,12:08:00,32905,32910,32900,32910,13
22/04/2008,12:09:00,32910,32915,32910,32915,8
22/04/2008,12:10:00,32920,32930,32920,32925,23
22/04/2008,12:11:00,32925,32930,32910,32920,19
22/04/2008,12:12:00,32915,32915,32900,32905,16
22/04/2008,12:13:00,32910,32910,32910,32910,1
22/04/2008,12:14:00,32915,32925,32915,32920,44
22/04/2008,12:15:00,32920,32925,32920,32925,5
22/04/2008,12:16:00,32930,32930,32905,32905,30
22/04/2008,12:17:00,32910,32910,32905,32910,10
22/04/2008,12:18:00,32910,32910,32905,32905,3
22/04/2008,12:19:00,32905,32915,32900,32910,35
22/04/2008,12:20:00,32905,32905,32890,32890,23
22/04/2008,12:21:00,32890,32890,32890,32890,5
22/04/2008,12:22:00,32895,32895,32890,32890,3
22/04/2008,12:23:00,32890,32890,32880,32880,7
22/04/2008,12:24:00,32880,32880,32880,32880,3
22/04/2008,12:25:00,32880,32890,32880,32890,10
22/04/2008,12:26:00,32885,32885,32880,32880,3
22/04/2008,12:27:00,32880,32880,32880,32880,2
22/04/2008,12:28:00,32880,32885,32880,32885,7
22/04/2008,12:29:00,32880,32880,32865,32870,17
22/04/2008,12:30:00,32875,32880,32875,32880,10
22/04/2008,12:31:00,32880,32890,32880,32890,5
22/04/2008,12:32:00,32885,32885,32880,32885,4
22/04/2008,12:34:00,32880,32880,32880,32880,5
22/04/2008,12:35:00,32880,32880,32880,32880,1
22/04/2008,12:36:00,32875,32875,32865,32875,20
22/04/2008,12:37:00,32880,32880,32880,32880,1
22/04/2008,12:38:00,32880,32880,32880,32880,2
22/04/2008,12:39:00,32875,32875,32870,32875,9
22/04/2008,12:40:00,32870,32870,32870,32870,7
22/04/2008,12:41:00,32870,32870,32870,32870,8
22/04/2008,12:42:00,32875,32875,32870,32870,19
22/04/2008,12:43:00,32875,32875,32870,32870,7
22/04/2008,12:44:00,32875,32875,32860,32860,13
22/04/2008,12:45:00,32860,32860,32850,32850,15
22/04/2008,12:46:00,32855,32855,32840,32840,8
22/04/2008,12:47:00,32850,32850,32840,32840,10
22/04/2008,12:48:00,32840,32855,32840,32855,8
22/04/2008,12:49:00,32850,32850,32850,32850,2
22/04/2008,12:50:00,32850,32855,32850,32855,8
22/04/2008,12:51:00,32855,32855,32855,32855,4
22/04/2008,12:52:00,32855,32855,32850,32850,32
22/04/2008,12:53:00,32850,32850,32850,32850,2
22/04/2008,12:54:00,32855,32855,32850,32850,6
22/04/2008,12:55:00,32850,32855,32850,32855,4
22/04/2008,12:56:00,32855,32860,32855,32860,17
22/04/2008,12:57:00,32865,32865,32860,32860,2
22/04/2008,12:58:00,32860,32860,32855,32860,7
22/04/2008,12:59:00,32860,32865,32850,32850,5
22/04/2008,13:00:00,32845,32850,32840,32840,20
22/04/2008,13:01:00,32840,32855,32840,32855,7
22/04/2008,13:02:00,32860,32865,32860,32860,13
22/04/2008,13:03:00,32860,32870,32860,32865,8
22/04/2008,13:04:00,32870,32890,32870,32890,14
22/04/2008,13:05:00,32885,32915,32885,32910,29
22/04/2008,13:06:00,32915,32915,32905,32910,10
22/04/2008,13:07:00,32910,32915,32910,32910,8
22/04/2008,13:08:00,32905,32905,32905,32905,10
22/04/2008,13:09:00,32910,32910,32910,32910,5
22/04/2008,13:10:00,32910,32910,32900,32900,11
22/04/2008,13:11:00,32895,32895,32885,32885,11
22/04/2008,13:12:00,32890,32890,32890,32890,2
22/04/2008,13:13:00,32895,32895,32895,32895,2
22/04/2008,13:14:00,32895,32895,32895,32895,3
22/04/2008,13:15:00,32895,32895,32895,32895,3
22/04/2008,13:16:00,32895,32895,32890,32890,8
22/04/2008,13:17:00,32895,32900,32895,32900,3
22/04/2008,13:18:00,32900,32905,32900,32900,13
22/04/2008,13:19:00,32895,32900,32895,32900,3
22/04/2008,13:20:00,32895,32895,32895,32895,2
22/04/2008,13:21:00,32890,32890,32885,32885,11
22/04/2008,13:22:00,32890,32895,32890,32895,2
22/04/2008,13:23:00,32890,32905,32890,32900,12
22/04/2008,13:24:00,32895,32900,32895,32900,9
22/04/2008,13:25:00,32900,32900,32890,32890,12
22/04/2008,13:26:00,32885,32890,32885,32885,7
22/04/2008,13:27:00,32885,32890,32885,32890,2
22/04/2008,13:29:00,32890,32890,32890,32890,2
22/04/2008,13:30:00,32885,32885,32880,32880,9
22/04/2008,13:31:00,32880,32905,32880,32895,13
22/04/2008,13:32:00,32905,32925,32905,32925,20
22/04/2008,13:33:00,32925,32930,32920,32920,19
22/04/2008,13:34:00,32910,32925,32910,32925,10
22/04/2008,13:35:00,32925,32955,32885,32905,82
22/04/2008,13:36:00,32910,32920,32910,32920,15
22/04/2008,13:37:00,32920,32930,32920,32930,5
22/04/2008,13:38:00,32930,32935,32925,32930,15
22/04/2008,13:39:00,32925,32935,32920,32935,7
22/04/2008,13:40:00,32925,32925,32910,32910,8
22/04/2008,13:41:00,32915,32915,32915,32915,5
22/04/2008,13:42:00,32910,32910,32905,32905,5
22/04/2008,13:43:00,32910,32910,32880,32880,21
22/04/2008,13:44:00,32875,32890,32875,32890,11
22/04/2008,13:45:00,32885,32885,32885,32885,2
22/04/2008,13:46:00,32875,32875,32870,32875,11
22/04/2008,13:47:00,32875,32880,32875,32880,6
22/04/2008,13:48:00,32880,32880,32870,32870,9
22/04/2008,13:49:00,32870,32875,32865,32875,11
22/04/2008,13:50:00,32870,32880,32870,32880,7
22/04/2008,13:51:00,32875,32885,32875,32880,13
22/04/2008,13:52:00,32880,32885,32880,32885,8
22/04/2008,13:53:00,32890,32890,32890,32890,1
22/04/2008,13:54:00,32880,32890,32880,32890,7
22/04/2008,13:55:00,32890,32895,32890,32895,3
22/04/2008,13:56:00,32900,32900,32900,32900,1
22/04/2008,13:58:00,32895,32925,32885,32885,26
22/04/2008,13:59:00,32890,32910,32890,32910,17
22/04/2008,14:00:00,32915,32920,32905,32905,12
22/04/2008,14:01:00,32910,32910,32870,32880,40
22/04/2008,14:02:00,32880,32885,32880,32885,4
22/04/2008,14:03:00,32890,32890,32880,32880,15
22/04/2008,14:04:00,32885,32890,32880,32880,8
22/04/2008,14:05:00,32890,32905,32890,32905,10
22/04/2008,14:06:00,32910,32910,32900,32905,13
22/04/2008,14:07:00,32905,32910,32900,32905,5
22/04/2008,14:08:00,32900,32900,32900,32900,2
22/04/2008,14:09:00,32895,32915,32895,32915,11
22/04/2008,14:10:00,32905,32920,32905,32920,4
22/04/2008,14:11:00,32920,32920,32900,32910,11
22/04/2008,14:12:00,32920,32925,32920,32920,7
22/04/2008,14:13:00,32910,32915,32910,32915,4
22/04/2008,14:15:00,32910,32910,32900,32905,4
22/04/2008,14:16:00,32905,32910,32895,32895,9
22/04/2008,14:17:00,32895,32900,32895,32900,7
22/04/2008,14:18:00,32905,32905,32905,32905,1
22/04/2008,14:19:00,32905,32905,32905,32905,1
22/04/2008,14:20:00,32910,32915,32910,32915,2
22/04/2008,14:21:00,32915,32920,32915,32920,8
22/04/2008,14:22:00,32920,32920,32915,32915,6
22/04/2008,14:23:00,32920,32920,32900,32900,15
22/04/2008,14:24:00,32905,32905,32885,32885,22
22/04/2008,14:25:00,32885,32890,32885,32885,8
22/04/2008,14:26:00,32880,32880,32875,32875,10
22/04/2008,14:27:00,32870,32880,32870,32880,3
22/04/2008,14:28:00,32885,32890,32885,32885,4
22/04/2008,14:30:00,32895,32915,32895,32905,23
22/04/2008,14:31:00,32905,32905,32885,32885,5
22/04/2008,14:33:00,32880,32890,32880,32890,4
22/04/2008,14:35:00,32890,32890,32890,32890,1
22/04/2008,14:36:00,32885,32885,32885,32885,2
22/04/2008,14:37:00,32885,32885,32880,32880,4
22/04/2008,14:38:00,32875,32875,32875,32875,1
22/04/2008,14:39:00,32875,32875,32870,32875,19
22/04/2008,14:40:00,32870,32870,32865,32865,12
22/04/2008,14:41:00,32870,32875,32870,32875,17
22/04/2008,14:42:00,32875,32875,32875,32875,2
22/04/2008,14:43:00,32870,32870,32870,32870,1
22/04/2008,14:44:00,32880,32880,32880,32880,1
22/04/2008,14:45:00,32880,32880,32880,32880,3
22/04/2008,14:47:00,32880,32885,32875,32875,11
22/04/2008,14:48:00,32875,32880,32870,32870,5
22/04/2008,14:49:00,32880,32880,32880,32880,1
22/04/2008,14:50:00,32880,32885,32880,32880,6
22/04/2008,14:51:00,32885,32885,32875,32875,2
22/04/2008,14:52:00,32880,32880,32880,32880,1
22/04/2008,14:53:00,32880,32885,32880,32880,4
22/04/2008,14:54:00,32875,32875,32870,32870,6
22/04/2008,14:55:00,32870,32875,32870,32875,6
22/04/2008,14:56:00,32875,32885,32875,32885,6
22/04/2008,14:57:00,32880,32880,32875,32875,6
22/04/2008,14:58:00,32870,32870,32870,32870,5
22/04/2008,14:59:00,32875,32875,32870,32870,5
22/04/2008,15:00:00,32870,32875,32865,32875,11
22/04/2008,15:01:00,32880,32885,32880,32880,8
22/04/2008,15:02:00,32885,32905,32885,32900,55
22/04/2008,15:03:00,32900,32900,32895,32895,4
22/04/2008,15:04:00,32895,32895,32880,32885,7
22/04/2008,15:05:00,32885,32885,32875,32875,4
22/04/2008,15:06:00,32870,32870,32830,32830,76
22/04/2008,15:07:00,32835,32840,32825,32840,29
22/04/2008,15:08:00,32840,32845,32835,32845,17
22/04/2008,15:09:00,32845,32845,32840,32845,13
22/04/2008,15:10:00,32840,32840,32830,32830,15
22/04/2008,15:11:00,32830,32830,32790,32795,51
22/04/2008,15:12:00,32795,32800,32780,32780,24
22/04/2008,15:13:00,32780,32790,32765,32790,42
22/04/2008,15:14:00,32790,32815,32785,32810,31
22/04/2008,15:15:00,32820,32820,32795,32795,20
22/04/2008,15:16:00,32795,32795,32775,32780,24
22/04/2008,15:17:00,32780,32795,32780,32795,15
22/04/2008,15:18:00,32795,32810,32795,32805,45
22/04/2008,15:19:00,32810,32825,32810,32825,14
22/04/2008,15:20:00,32815,32825,32810,32810,17
22/04/2008,15:21:00,32810,32810,32810,32810,5
22/04/2008,15:22:00,32810,32815,32810,32815,9
22/04/2008,15:23:00,32815,32825,32815,32820,30
22/04/2008,15:24:00,32820,32820,32820,32820,3
22/04/2008,15:25:00,32820,32820,32820,32820,8
22/04/2008,15:26:00,32815,32815,32805,32805,12
22/04/2008,15:27:00,32805,32810,32800,32800,11
22/04/2008,15:28:00,32800,32810,32800,32800,20
22/04/2008,15:29:00,32805,32810,32800,32800,16
22/04/2008,15:30:00,32800,32815,32800,32815,11
22/04/2008,15:31:00,32815,32815,32785,32790,15
22/04/2008,15:32:00,32780,32785,32760,32770,47
22/04/2008,15:33:00,32770,32785,32765,32775,14
22/04/2008,15:34:00,32770,32785,32770,32775,24
22/04/2008,15:35:00,32770,32795,32765,32795,24
22/04/2008,15:36:00,32795,32795,32785,32785,14
22/04/2008,15:37:00,32780,32785,32775,32780,15
22/04/2008,15:38:00,32780,32780,32765,32765,22
22/04/2008,15:39:00,32760,32795,32750,32785,36
22/04/2008,15:40:00,32785,32785,32770,32770,43
22/04/2008,15:41:00,32770,32770,32765,32770,14
22/04/2008,15:42:00,32775,32785,32775,32780,4
22/04/2008,15:43:00,32780,32790,32780,32780,3
22/04/2008,15:44:00,32775,32785,32770,32770,6
22/04/2008,15:45:00,32770,32770,32760,32760,21
22/04/2008,15:46:00,32750,32775,32740,32765,44
22/04/2008,15:47:00,32760,32760,32750,32755,37
22/04/2008,15:48:00,32750,32750,32715,32725,78
22/04/2008,15:49:00,32725,32730,32685,32695,115
22/04/2008,15:50:00,32695,32695,32660,32675,110
22/04/2008,15:51:00,32680,32690,32675,32690,53
22/04/2008,15:52:00,32690,32690,32680,32690,37
22/04/2008,15:53:00,32690,32695,32685,32685,30
22/04/2008,15:54:00,32690,32710,32660,32665,82
22/04/2008,15:55:00,32675,32690,32675,32690,24
22/04/2008,15:56:00,32685,32695,32680,32690,21
22/04/2008,15:57:00,32685,32695,32680,32680,20
22/04/2008,15:58:00,32685,32695,32670,32670,32
22/04/2008,15:59:00,32675,32700,32675,32685,7
22/04/2008,16:00:00,32685,32760,32675,32750,127
22/04/2008,16:01:00,32760,32785,32750,32780,45
22/04/2008,16:02:00,32770,32775,32735,32745,62
22/04/2008,16:03:00,32750,32755,32740,32740,22
22/04/2008,16:04:00,32735,32785,32735,32785,28
22/04/2008,16:05:00,32785,32790,32770,32780,62
22/04/2008,16:06:00,32775,32780,32760,32765,18
22/04/2008,16:07:00,32755,32765,32750,32760,16
22/04/2008,16:08:00,32760,32760,32750,32750,12
22/04/2008,16:09:00,32750,32765,32740,32765,20
22/04/2008,16:10:00,32750,32755,32750,32750,8
22/04/2008,16:11:00,32755,32770,32750,32750,15
22/04/2008,16:12:00,32750,32760,32750,32755,11
22/04/2008,16:13:00,32765,32815,32765,32810,39
22/04/2008,16:14:00,32805,32830,32790,32790,61
22/04/2008,16:15:00,32790,32815,32770,32805,56
22/04/2008,16:16:00,32795,32815,32795,32800,37
22/04/2008,16:17:00,32795,32795,32770,32780,30
22/04/2008,16:18:00,32775,32785,32770,32785,15
22/04/2008,16:19:00,32780,32790,32770,32770,21
22/04/2008,16:20:00,32770,32770,32750,32760,40
22/04/2008,16:21:00,32760,32765,32745,32745,22
22/04/2008,16:22:00,32745,32755,32735,32750,56
22/04/2008,16:23:00,32750,32755,32745,32755,11
22/04/2008,16:24:00,32750,32755,32735,32745,25
22/04/2008,16:25:00,32740,32740,32700,32700,36
22/04/2008,16:26:00,32695,32725,32690,32725,40
22/04/2008,16:27:00,32730,32740,32725,32740,25
22/04/2008,16:28:00,32740,32750,32705,32705,37
22/04/2008,16:29:00,32715,32715,32665,32670,88
22/04/2008,16:30:00,32665,32665,32625,32650,135
22/04/2008,16:31:00,32645,32650,32640,32640,21
22/04/2008,16:32:00,32645,32645,32625,32635,59
22/04/2008,16:33:00,32640,32640,32635,32635,22
22/04/2008,16:34:00,32645,32645,32620,32620,30
22/04/2008,16:35:00,32620,32635,32610,32615,75
22/04/2008,16:36:00,32610,32620,32605,32620,29
22/04/2008,16:37:00,32620,32620,32595,32595,47
22/04/2008,16:38:00,32600,32600,32580,32590,94
22/04/2008,16:39:00,32590,32615,32570,32610,83
22/04/2008,16:40:00,32605,32615,32600,32615,27
22/04/2008,16:41:00,32610,32650,32610,32645,73
22/04/2008,16:42:00,32640,32645,32635,32635,16
22/04/2008,16:43:00,32635,32640,32625,32630,26
22/04/2008,16:44:00,32630,32655,32630,32655,41
22/04/2008,16:45:00,32655,32660,32650,32650,33
22/04/2008,16:46:00,32650,32660,32640,32640,25
22/04/2008,16:47:00,32640,32655,32640,32650,25
22/04/2008,16:48:00,32645,32645,32635,32635,8
22/04/2008,16:49:00,32635,32670,32630,32670,20
22/04/2008,16:50:00,32660,32670,32645,32655,13
22/04/2008,16:51:00,32655,32655,32635,32640,29
22/04/2008,16:52:00,32645,32670,32640,32670,36
22/04/2008,16:53:00,32670,32670,32660,32665,20
22/04/2008,16:54:00,32670,32670,32640,32640,32
22/04/2008,16:55:00,32645,32655,32645,32650,19
22/04/2008,16:56:00,32655,32655,32645,32650,39
22/04/2008,16:57:00,32655,32670,32655,32665,26
22/04/2008,16:58:00,32670,32680,32655,32680,21
22/04/2008,16:59:00,32680,32700,32675,32685,31
22/04/2008,17:00:00,32690,32690,32650,32650,45
22/04/2008,17:01:00,32665,32675,32660,32675,23
22/04/2008,17:02:00,32680,32715,32680,32700,65
22/04/2008,17:03:00,32705,32710,32680,32690,26
22/04/2008,17:04:00,32695,32695,32665,32675,35
22/04/2008,17:05:00,32665,32665,32645,32650,42
22/04/2008,17:06:00,32655,32660,32645,32645,17
22/04/2008,17:07:00,32640,32640,32620,32635,32
22/04/2008,17:08:00,32635,32655,32630,32655,39
22/04/2008,17:09:00,32665,32675,32645,32650,22
22/04/2008,17:10:00,32640,32660,32640,32660,8
22/04/2008,17:11:00,32665,32670,32655,32655,22
22/04/2008,17:12:00,32655,32675,32655,32670,31
22/04/2008,17:13:00,32675,32695,32670,32680,72
22/04/2008,17:14:00,32675,32680,32670,32675,20
22/04/2008,17:15:00,32675,32705,32675,32705,53
22/04/2008,17:16:00,32705,32705,32680,32685,39
22/04/2008,17:17:00,32685,32685,32670,32680,31
22/04/2008,17:18:00,32680,32685,32675,32675,37
22/04/2008,17:19:00,32675,32680,32670,32670,15
22/04/2008,17:20:00,32665,32685,32665,32675,9
22/04/2008,17:21:00,32680,32685,32675,32680,22
22/04/2008,17:22:00,32680,32680,32640,32650,53
22/04/2008,17:23:00,32660,32665,32655,32660,38
22/04/2008,17:24:00,32665,32675,32660,32665,35
22/04/2008,17:25:00,32670,32680,32665,32680,38
22/04/2008,17:26:00,32685,32685,32670,32670,46
22/04/2008,17:27:00,32670,32680,32670,32680,60
22/04/2008,17:28:00,32680,32690,32665,32680,81
22/04/2008,17:29:00,32675,32700,32675,32695,100
22/04/2008,17:30:00,32695,32700,32685,32700,76
22/04/2008,17:31:00,32700,32700,32695,32700,11
22/04/2008,17:32:00,32695,32700,32690,32690,24
22/04/2008,17:33:00,32685,32705,32685,32705,20
22/04/2008,17:34:00,32710,32725,32705,32710,56
22/04/2008,17:35:00,32705,32715,32705,32710,23
22/04/2008,17:36:00,32710,32715,32710,32710,19
22/04/2008,17:37:00,32710,32715,32705,32710,16
22/04/2008,17:38:00,32705,32715,32705,32705,18
22/04/2008,17:39:00,32710,32715,32700,32710,38