DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/04/2008,09:00:00,32750,32750,32685,32740,86
23/04/2008,09:01:00,32740,32790,32735,32785,59
23/04/2008,09:02:00,32790,32795,32770,32770,34
23/04/2008,09:03:00,32775,32785,32770,32775,36
23/04/2008,09:04:00,32775,32785,32775,32785,42
23/04/2008,09:05:00,32785,32785,32765,32780,53
23/04/2008,09:06:00,32775,32790,32775,32790,31
23/04/2008,09:07:00,32790,32810,32790,32800,51
23/04/2008,09:08:00,32800,32800,32775,32775,41
23/04/2008,09:09:00,32770,32780,32765,32775,22
23/04/2008,09:10:00,32770,32775,32770,32770,8
23/04/2008,09:11:00,32770,32775,32765,32770,21
23/04/2008,09:12:00,32770,32785,32770,32785,27
23/04/2008,09:13:00,32790,32820,32790,32810,43
23/04/2008,09:14:00,32810,32810,32795,32805,59
23/04/2008,09:15:00,32805,32835,32805,32830,45
23/04/2008,09:16:00,32825,32835,32820,32825,24
23/04/2008,09:17:00,32820,32830,32810,32830,20
23/04/2008,09:18:00,32830,32840,32830,32830,15
23/04/2008,09:19:00,32825,32835,32820,32830,34
23/04/2008,09:20:00,32830,32840,32825,32825,22
23/04/2008,09:21:00,32820,32820,32800,32800,19
23/04/2008,09:22:00,32805,32810,32800,32800,14
23/04/2008,09:23:00,32800,32805,32800,32800,6
23/04/2008,09:24:00,32805,32810,32800,32805,11
23/04/2008,09:25:00,32805,32820,32800,32815,31
23/04/2008,09:26:00,32820,32825,32820,32820,9
23/04/2008,09:27:00,32820,32830,32820,32830,14
23/04/2008,09:28:00,32830,32845,32830,32835,41
23/04/2008,09:29:00,32835,32835,32815,32825,22
23/04/2008,09:30:00,32830,32850,32830,32845,32
23/04/2008,09:31:00,32840,32860,32840,32850,34
23/04/2008,09:32:00,32855,32865,32845,32845,25
23/04/2008,09:33:00,32840,32845,32840,32845,11
23/04/2008,09:34:00,32845,32845,32835,32835,10
23/04/2008,09:35:00,32835,32840,32835,32840,10
23/04/2008,09:36:00,32840,32840,32835,32835,3
23/04/2008,09:37:00,32835,32835,32830,32830,7
23/04/2008,09:38:00,32825,32825,32815,32815,13
23/04/2008,09:39:00,32815,32830,32805,32815,44
23/04/2008,09:40:00,32815,32830,32815,32825,32
23/04/2008,09:41:00,32820,32820,32805,32805,19
23/04/2008,09:42:00,32805,32810,32805,32805,9
23/04/2008,09:43:00,32800,32815,32800,32810,9
23/04/2008,09:44:00,32805,32805,32765,32765,55
23/04/2008,09:45:00,32770,32775,32765,32765,20
23/04/2008,09:46:00,32760,32770,32755,32770,30
23/04/2008,09:47:00,32775,32775,32770,32775,5
23/04/2008,09:48:00,32775,32780,32770,32780,39
23/04/2008,09:49:00,32775,32780,32770,32775,11
23/04/2008,09:50:00,32770,32770,32765,32770,9
23/04/2008,09:51:00,32770,32770,32755,32755,27
23/04/2008,09:52:00,32755,32755,32740,32755,59
23/04/2008,09:53:00,32750,32755,32750,32755,6
23/04/2008,09:54:00,32750,32775,32750,32775,27
23/04/2008,09:55:00,32775,32775,32775,32775,6
23/04/2008,09:56:00,32770,32795,32770,32790,41
23/04/2008,09:57:00,32790,32795,32775,32775,31
23/04/2008,09:58:00,32775,32780,32775,32780,8
23/04/2008,09:59:00,32775,32805,32775,32805,42
23/04/2008,10:00:00,32805,32805,32775,32775,34
23/04/2008,10:01:00,32775,32790,32770,32780,29
23/04/2008,10:02:00,32780,32780,32780,32780,1
23/04/2008,10:03:00,32780,32795,32775,32785,23
23/04/2008,10:04:00,32780,32790,32775,32790,14
23/04/2008,10:05:00,32795,32815,32795,32810,42
23/04/2008,10:06:00,32815,32820,32785,32785,50
23/04/2008,10:07:00,32785,32785,32760,32770,39
23/04/2008,10:08:00,32770,32775,32765,32775,16
23/04/2008,10:09:00,32770,32775,32770,32775,13
23/04/2008,10:10:00,32770,32770,32740,32750,81
23/04/2008,10:11:00,32750,32750,32740,32740,17
23/04/2008,10:12:00,32740,32740,32730,32730,25
23/04/2008,10:13:00,32730,32735,32720,32735,43
23/04/2008,10:14:00,32735,32740,32730,32735,23
23/04/2008,10:15:00,32740,32765,32735,32750,76
23/04/2008,10:16:00,32750,32750,32735,32740,22
23/04/2008,10:17:00,32735,32745,32730,32745,23
23/04/2008,10:18:00,32750,32755,32750,32755,12
23/04/2008,10:19:00,32755,32760,32755,32755,9
23/04/2008,10:20:00,32755,32765,32745,32745,23
23/04/2008,10:21:00,32745,32745,32735,32735,13
23/04/2008,10:22:00,32735,32735,32730,32735,11
23/04/2008,10:23:00,32730,32735,32730,32730,10
23/04/2008,10:24:00,32730,32730,32715,32715,22
23/04/2008,10:25:00,32715,32715,32705,32715,51
23/04/2008,10:26:00,32710,32710,32685,32690,76
23/04/2008,10:27:00,32690,32700,32685,32700,31
23/04/2008,10:28:00,32700,32710,32700,32705,14
23/04/2008,10:29:00,32700,32700,32685,32695,16
23/04/2008,10:30:00,32690,32695,32685,32690,11
23/04/2008,10:31:00,32690,32690,32670,32675,38
23/04/2008,10:32:00,32675,32680,32665,32675,24
23/04/2008,10:33:00,32670,32680,32670,32670,10
23/04/2008,10:34:00,32670,32700,32660,32700,29
23/04/2008,10:35:00,32700,32700,32685,32690,17
23/04/2008,10:36:00,32695,32710,32690,32710,37
23/04/2008,10:37:00,32700,32700,32685,32700,16
23/04/2008,10:38:00,32695,32720,32695,32715,24
23/04/2008,10:39:00,32715,32720,32715,32720,9
23/04/2008,10:40:00,32720,32735,32720,32730,29
23/04/2008,10:41:00,32730,32730,32725,32725,15
23/04/2008,10:42:00,32730,32740,32725,32740,14
23/04/2008,10:43:00,32735,32735,32715,32715,20
23/04/2008,10:44:00,32710,32710,32695,32695,23
23/04/2008,10:45:00,32695,32705,32690,32690,30
23/04/2008,10:46:00,32695,32710,32695,32700,18
23/04/2008,10:47:00,32695,32695,32690,32690,10
23/04/2008,10:48:00,32690,32695,32690,32695,11
23/04/2008,10:49:00,32690,32690,32685,32685,9
23/04/2008,10:50:00,32680,32685,32670,32685,38
23/04/2008,10:51:00,32680,32705,32680,32700,23
23/04/2008,10:52:00,32700,32705,32695,32695,19
23/04/2008,10:53:00,32695,32695,32660,32675,29
23/04/2008,10:54:00,32675,32675,32675,32675,2
23/04/2008,10:55:00,32670,32705,32670,32705,16
23/04/2008,10:56:00,32705,32705,32700,32700,4
23/04/2008,10:57:00,32695,32695,32695,32695,3
23/04/2008,10:58:00,32690,32705,32680,32680,20
23/04/2008,10:59:00,32685,32690,32675,32675,4
23/04/2008,11:00:00,32670,32685,32665,32680,16
23/04/2008,11:01:00,32680,32680,32665,32670,31
23/04/2008,11:02:00,32675,32680,32625,32635,175
23/04/2008,11:03:00,32640,32640,32600,32600,81
23/04/2008,11:04:00,32600,32605,32580,32585,45
23/04/2008,11:05:00,32585,32585,32555,32565,105
23/04/2008,11:06:00,32555,32555,32540,32555,55
23/04/2008,11:07:00,32560,32560,32540,32550,45
23/04/2008,11:08:00,32555,32560,32540,32560,35
23/04/2008,11:09:00,32560,32565,32555,32565,20
23/04/2008,11:10:00,32570,32570,32555,32560,34
23/04/2008,11:11:00,32560,32575,32560,32570,21
23/04/2008,11:12:00,32575,32580,32565,32570,43
23/04/2008,11:13:00,32570,32570,32565,32565,14
23/04/2008,11:14:00,32565,32600,32565,32595,38
23/04/2008,11:15:00,32595,32600,32550,32560,63
23/04/2008,11:16:00,32555,32560,32545,32550,53
23/04/2008,11:17:00,32555,32555,32545,32545,16
23/04/2008,11:18:00,32535,32540,32490,32500,185
23/04/2008,11:19:00,32495,32520,32495,32515,34
23/04/2008,11:20:00,32520,32530,32520,32520,41
23/04/2008,11:21:00,32520,32530,32505,32505,29
23/04/2008,11:22:00,32505,32510,32450,32460,101
23/04/2008,11:23:00,32455,32465,32455,32460,66
23/04/2008,11:24:00,32465,32480,32465,32480,54
23/04/2008,11:25:00,32480,32500,32475,32490,55
23/04/2008,11:26:00,32490,32495,32485,32495,15
23/04/2008,11:27:00,32500,32520,32500,32520,28
23/04/2008,11:28:00,32525,32525,32515,32520,12
23/04/2008,11:29:00,32520,32545,32515,32545,27
23/04/2008,11:30:00,32545,32570,32545,32570,42
23/04/2008,11:31:00,32560,32600,32560,32600,73
23/04/2008,11:32:00,32600,32615,32585,32600,59
23/04/2008,11:33:00,32595,32610,32595,32600,41
23/04/2008,11:34:00,32600,32600,32575,32580,28
23/04/2008,11:35:00,32580,32585,32570,32570,13
23/04/2008,11:36:00,32570,32575,32565,32575,19
23/04/2008,11:37:00,32580,32600,32580,32600,19
23/04/2008,11:38:00,32600,32600,32585,32590,26
23/04/2008,11:39:00,32585,32590,32585,32585,9
23/04/2008,11:40:00,32580,32580,32570,32570,12
23/04/2008,11:41:00,32575,32580,32570,32575,6
23/04/2008,11:42:00,32575,32575,32570,32570,2
23/04/2008,11:43:00,32580,32590,32580,32590,10
23/04/2008,11:44:00,32595,32595,32585,32585,13
23/04/2008,11:45:00,32590,32590,32580,32580,6
23/04/2008,11:46:00,32575,32575,32570,32570,3
23/04/2008,11:47:00,32570,32585,32570,32585,11
23/04/2008,11:48:00,32585,32585,32580,32585,3
23/04/2008,11:49:00,32575,32575,32555,32565,23
23/04/2008,11:50:00,32565,32565,32560,32560,7
23/04/2008,11:51:00,32565,32565,32545,32550,36
23/04/2008,11:52:00,32550,32555,32545,32555,18
23/04/2008,11:53:00,32555,32590,32555,32590,30
23/04/2008,11:54:00,32590,32595,32570,32570,52
23/04/2008,11:55:00,32570,32570,32560,32570,11
23/04/2008,11:56:00,32570,32570,32570,32570,3
23/04/2008,11:57:00,32575,32585,32575,32580,15
23/04/2008,11:58:00,32585,32610,32585,32595,38
23/04/2008,11:59:00,32595,32605,32595,32605,14
23/04/2008,12:00:00,32595,32595,32560,32565,45
23/04/2008,12:01:00,32565,32565,32555,32565,25
23/04/2008,12:02:00,32570,32585,32570,32585,20
23/04/2008,12:03:00,32585,32585,32580,32580,4
23/04/2008,12:04:00,32585,32585,32560,32565,20
23/04/2008,12:05:00,32570,32575,32565,32565,10
23/04/2008,12:06:00,32565,32575,32555,32575,8
23/04/2008,12:07:00,32570,32575,32570,32570,5
23/04/2008,12:08:00,32575,32580,32575,32575,12
23/04/2008,12:09:00,32580,32580,32555,32555,23
23/04/2008,12:10:00,32555,32565,32550,32565,19
23/04/2008,12:11:00,32560,32570,32560,32570,12
23/04/2008,12:12:00,32565,32570,32565,32570,7
23/04/2008,12:13:00,32560,32560,32560,32560,4
23/04/2008,12:14:00,32555,32555,32545,32545,9
23/04/2008,12:15:00,32545,32560,32545,32560,24
23/04/2008,12:16:00,32555,32560,32555,32555,6
23/04/2008,12:17:00,32560,32560,32560,32560,1
23/04/2008,12:19:00,32560,32570,32560,32570,5
23/04/2008,12:20:00,32570,32580,32570,32580,9
23/04/2008,12:21:00,32580,32580,32575,32580,19
23/04/2008,12:22:00,32575,32580,32570,32570,17
23/04/2008,12:23:00,32565,32575,32565,32575,13
23/04/2008,12:24:00,32580,32585,32580,32585,7
23/04/2008,12:25:00,32585,32595,32585,32590,17
23/04/2008,12:26:00,32600,32610,32600,32600,24
23/04/2008,12:27:00,32595,32605,32595,32605,5
23/04/2008,12:28:00,32605,32605,32600,32600,3
23/04/2008,12:29:00,32600,32605,32600,32605,13
23/04/2008,12:30:00,32600,32600,32600,32600,2
23/04/2008,12:31:00,32600,32600,32595,32595,4
23/04/2008,12:32:00,32600,32600,32595,32595,2
23/04/2008,12:33:00,32590,32590,32575,32575,23
23/04/2008,12:34:00,32575,32580,32550,32550,37
23/04/2008,12:35:00,32550,32555,32520,32530,51
23/04/2008,12:36:00,32530,32550,32530,32540,22
23/04/2008,12:37:00,32535,32540,32530,32540,5
23/04/2008,12:38:00,32540,32540,32475,32475,61
23/04/2008,12:39:00,32475,32480,32425,32440,164
23/04/2008,12:40:00,32440,32440,32420,32425,99
23/04/2008,12:41:00,32420,32425,32380,32410,221
23/04/2008,12:42:00,32415,32430,32410,32430,21
23/04/2008,12:43:00,32430,32430,32415,32425,21
23/04/2008,12:44:00,32420,32420,32380,32395,80
23/04/2008,12:45:00,32395,32395,32375,32390,121
23/04/2008,12:46:00,32380,32400,32380,32395,31
23/04/2008,12:47:00,32395,32395,32385,32385,31
23/04/2008,12:48:00,32385,32400,32365,32395,96
23/04/2008,12:49:00,32395,32395,32350,32365,82
23/04/2008,12:50:00,32365,32380,32360,32360,44
23/04/2008,12:51:00,32360,32370,32360,32365,21
23/04/2008,12:52:00,32360,32360,32320,32325,97
23/04/2008,12:53:00,32330,32335,32320,32325,69
23/04/2008,12:54:00,32320,32335,32310,32315,82
23/04/2008,12:55:00,32315,32320,32230,32230,297
23/04/2008,12:56:00,32235,32250,32220,32240,114
23/04/2008,12:57:00,32240,32260,32240,32250,49
23/04/2008,12:58:00,32250,32255,32230,32255,105
23/04/2008,12:59:00,32250,32265,32235,32235,73
23/04/2008,13:00:00,32235,32235,32185,32190,142
23/04/2008,13:01:00,32190,32230,32185,32200,160
23/04/2008,13:02:00,32210,32215,32200,32210,50
23/04/2008,13:03:00,32210,32215,32210,32210,38
23/04/2008,13:04:00,32215,32225,32210,32210,24
23/04/2008,13:05:00,32210,32230,32200,32205,80
23/04/2008,13:06:00,32205,32205,32155,32160,111
23/04/2008,13:07:00,32155,32165,32120,32145,213
23/04/2008,13:08:00,32150,32160,32130,32150,124
23/04/2008,13:09:00,32150,32150,32150,32150,5
23/04/2008,13:10:00,32150,32150,32140,32145,78
23/04/2008,13:11:00,32150,32200,32150,32190,71
23/04/2008,13:12:00,32190,32190,32175,32180,69
23/04/2008,13:13:00,32185,32190,32170,32170,24
23/04/2008,13:14:00,32160,32170,32135,32145,58
23/04/2008,13:15:00,32135,32150,32130,32135,37
23/04/2008,13:16:00,32130,32135,32105,32130,129
23/04/2008,13:17:00,32140,32140,32115,32140,50
23/04/2008,13:18:00,32140,32140,32135,32140,9
23/04/2008,13:19:00,32135,32150,32135,32150,45
23/04/2008,13:20:00,32145,32160,32145,32150,38
23/04/2008,13:21:00,32155,32170,32150,32170,38
23/04/2008,13:22:00,32175,32195,32175,32180,62
23/04/2008,13:23:00,32175,32185,32175,32180,78
23/04/2008,13:24:00,32185,32245,32175,32230,141
23/04/2008,13:25:00,32230,32230,32190,32215,72
23/04/2008,13:26:00,32225,32230,32210,32210,55
23/04/2008,13:27:00,32220,32220,32215,32220,9
23/04/2008,13:28:00,32220,32225,32215,32220,14
23/04/2008,13:29:00,32220,32220,32155,32160,75
23/04/2008,13:30:00,32170,32220,32170,32185,82
23/04/2008,13:31:00,32185,32195,32160,32185,43
23/04/2008,13:32:00,32195,32220,32195,32220,33
23/04/2008,13:33:00,32215,32215,32190,32190,36
23/04/2008,13:34:00,32195,32215,32195,32215,10
23/04/2008,13:35:00,32220,32230,32215,32230,25
23/04/2008,13:36:00,32230,32230,32210,32215,50
23/04/2008,13:37:00,32220,32220,32210,32215,34
23/04/2008,13:38:00,32215,32215,32200,32210,20
23/04/2008,13:39:00,32205,32215,32205,32215,5
23/04/2008,13:40:00,32220,32245,32220,32235,63
23/04/2008,13:41:00,32245,32245,32235,32240,13
23/04/2008,13:42:00,32245,32260,32240,32250,44
23/04/2008,13:43:00,32250,32250,32215,32220,35
23/04/2008,13:44:00,32230,32245,32230,32245,18
23/04/2008,13:45:00,32250,32265,32250,32260,23
23/04/2008,13:46:00,32260,32270,32255,32265,29
23/04/2008,13:47:00,32255,32260,32235,32260,31
23/04/2008,13:48:00,32260,32275,32250,32265,29
23/04/2008,13:49:00,32265,32265,32260,32265,20
23/04/2008,13:50:00,32260,32260,32255,32255,24
23/04/2008,13:51:00,32255,32265,32245,32265,26
23/04/2008,13:52:00,32265,32265,32240,32240,14
23/04/2008,13:53:00,32235,32235,32210,32230,38
23/04/2008,13:54:00,32225,32230,32225,32230,6
23/04/2008,13:55:00,32230,32260,32225,32255,40
23/04/2008,13:56:00,32255,32265,32255,32260,5
23/04/2008,13:57:00,32265,32280,32260,32265,43
23/04/2008,13:58:00,32260,32270,32260,32260,9
23/04/2008,13:59:00,32260,32265,32260,32260,6
23/04/2008,14:00:00,32260,32260,32260,32260,3
23/04/2008,14:01:00,32255,32255,32245,32250,16
23/04/2008,14:02:00,32250,32255,32250,32250,14
23/04/2008,14:03:00,32250,32280,32250,32275,21
23/04/2008,14:04:00,32275,32280,32250,32260,25
23/04/2008,14:05:00,32260,32260,32260,32260,4
23/04/2008,14:06:00,32260,32260,32250,32250,2
23/04/2008,14:07:00,32265,32265,32255,32255,3
23/04/2008,14:08:00,32255,32260,32255,32260,16
23/04/2008,14:09:00,32255,32260,32250,32260,8
23/04/2008,14:10:00,32260,32265,32250,32260,16
23/04/2008,14:11:00,32250,32250,32245,32245,10
23/04/2008,14:12:00,32245,32245,32235,32240,20
23/04/2008,14:13:00,32240,32240,32240,32240,4
23/04/2008,14:14:00,32235,32235,32220,32230,11
23/04/2008,14:15:00,32230,32230,32225,32225,4
23/04/2008,14:16:00,32225,32230,32220,32225,11
23/04/2008,14:17:00,32225,32230,32190,32190,32
23/04/2008,14:18:00,32190,32195,32190,32195,8
23/04/2008,14:19:00,32195,32200,32190,32195,19
23/04/2008,14:20:00,32200,32220,32200,32215,29
23/04/2008,14:21:00,32205,32205,32200,32200,21
23/04/2008,14:22:00,32200,32200,32190,32190,33
23/04/2008,14:23:00,32190,32190,32175,32180,44
23/04/2008,14:24:00,32180,32180,32170,32170,12
23/04/2008,14:25:00,32175,32175,32150,32150,58
23/04/2008,14:26:00,32150,32155,32130,32130,48
23/04/2008,14:27:00,32135,32135,32120,32125,91
23/04/2008,14:28:00,32125,32130,32115,32125,47
23/04/2008,14:29:00,32110,32130,32110,32120,29
23/04/2008,14:30:00,32125,32140,32115,32140,28
23/04/2008,14:31:00,32140,32140,32130,32140,39
23/04/2008,14:32:00,32140,32155,32140,32155,62
23/04/2008,14:33:00,32155,32160,32155,32160,11
23/04/2008,14:34:00,32160,32160,32155,32155,11
23/04/2008,14:35:00,32150,32150,32130,32135,21
23/04/2008,14:36:00,32140,32155,32135,32155,17
23/04/2008,14:37:00,32155,32165,32155,32160,28
23/04/2008,14:38:00,32160,32175,32160,32170,27
23/04/2008,14:39:00,32165,32170,32165,32170,5
23/04/2008,14:40:00,32170,32185,32170,32185,41
23/04/2008,14:41:00,32185,32195,32180,32190,25
23/04/2008,14:42:00,32190,32195,32190,32190,19
23/04/2008,14:43:00,32190,32200,32190,32200,11
23/04/2008,14:44:00,32195,32200,32190,32190,13
23/04/2008,14:45:00,32195,32195,32175,32180,12
23/04/2008,14:46:00,32185,32190,32185,32190,10
23/04/2008,14:47:00,32190,32200,32190,32200,11
23/04/2008,14:48:00,32200,32220,32200,32215,44
23/04/2008,14:49:00,32215,32225,32215,32225,21
23/04/2008,14:50:00,32220,32235,32215,32220,25
23/04/2008,14:51:00,32225,32225,32220,32220,14
23/04/2008,14:52:00,32220,32230,32220,32230,25
23/04/2008,14:53:00,32235,32235,32225,32225,8
23/04/2008,14:54:00,32230,32230,32225,32230,4
23/04/2008,14:55:00,32225,32230,32195,32205,35
23/04/2008,14:56:00,32210,32215,32210,32215,7
23/04/2008,14:57:00,32220,32220,32215,32215,11
23/04/2008,14:58:00,32215,32220,32215,32220,5
23/04/2008,14:59:00,32210,32210,32200,32200,20
23/04/2008,15:00:00,32205,32205,32180,32205,25
23/04/2008,15:01:00,32200,32200,32195,32195,12
23/04/2008,15:02:00,32190,32200,32190,32200,10
23/04/2008,15:03:00,32195,32200,32185,32200,40
23/04/2008,15:04:00,32195,32200,32185,32200,25
23/04/2008,15:05:00,32200,32210,32195,32210,19
23/04/2008,15:06:00,32205,32240,32200,32230,50
23/04/2008,15:07:00,32230,32240,32225,32235,15
23/04/2008,15:08:00,32235,32245,32235,32245,20
23/04/2008,15:09:00,32240,32245,32235,32240,18
23/04/2008,15:10:00,32240,32245,32240,32240,5
23/04/2008,15:11:00,32245,32245,32220,32220,23
23/04/2008,15:12:00,32220,32230,32220,32230,31
23/04/2008,15:13:00,32230,32235,32225,32235,8
23/04/2008,15:14:00,32230,32230,32225,32225,6
23/04/2008,15:15:00,32225,32250,32225,32245,31
23/04/2008,15:16:00,32235,32235,32225,32225,4
23/04/2008,15:17:00,32225,32225,32220,32225,9
23/04/2008,15:18:00,32225,32225,32225,32225,6
23/04/2008,15:19:00,32225,32225,32210,32210,12
23/04/2008,15:20:00,32215,32220,32210,32220,8
23/04/2008,15:21:00,32215,32215,32195,32195,18
23/04/2008,15:22:00,32200,32200,32195,32195,10
23/04/2008,15:23:00,32195,32215,32190,32210,62
23/04/2008,15:24:00,32210,32220,32210,32220,5
23/04/2008,15:25:00,32215,32215,32210,32210,12
23/04/2008,15:26:00,32205,32210,32205,32210,5
23/04/2008,15:27:00,32210,32210,32205,32210,9
23/04/2008,15:28:00,32210,32210,32210,32210,3
23/04/2008,15:29:00,32210,32210,32205,32210,58
23/04/2008,15:30:00,32205,32215,32205,32205,24
23/04/2008,15:31:00,32210,32265,32210,32255,89
23/04/2008,15:32:00,32255,32280,32255,32275,99
23/04/2008,15:33:00,32280,32280,32255,32265,31
23/04/2008,15:34:00,32265,32270,32250,32260,34
23/04/2008,15:35:00,32255,32295,32250,32290,79
23/04/2008,15:36:00,32290,32290,32245,32250,46
23/04/2008,15:37:00,32250,32250,32235,32240,22
23/04/2008,15:38:00,32240,32240,32225,32230,28
23/04/2008,15:39:00,32225,32240,32215,32230,46
23/04/2008,15:40:00,32225,32225,32210,32220,81
23/04/2008,15:41:00,32220,32220,32205,32210,24
23/04/2008,15:42:00,32215,32230,32195,32195,54
23/04/2008,15:43:00,32200,32210,32185,32210,30
23/04/2008,15:44:00,32205,32210,32205,32210,16
23/04/2008,15:45:00,32210,32210,32175,32185,89
23/04/2008,15:46:00,32180,32180,32135,32140,79
23/04/2008,15:47:00,32145,32150,32135,32150,45
23/04/2008,15:48:00,32150,32155,32140,32140,16
23/04/2008,15:49:00,32150,32170,32150,32170,13
23/04/2008,15:50:00,32160,32165,32140,32165,46
23/04/2008,15:51:00,32170,32190,32165,32190,60
23/04/2008,15:52:00,32185,32190,32170,32180,28
23/04/2008,15:53:00,32185,32215,32185,32205,38
23/04/2008,15:54:00,32200,32200,32195,32200,13
23/04/2008,15:55:00,32190,32195,32175,32190,22
23/04/2008,15:56:00,32185,32205,32185,32205,16
23/04/2008,15:57:00,32210,32225,32210,32225,24
23/04/2008,15:58:00,32230,32235,32220,32220,29
23/04/2008,15:59:00,32220,32225,32200,32205,23
23/04/2008,16:00:00,32205,32205,32175,32175,33
23/04/2008,16:01:00,32175,32185,32170,32185,54
23/04/2008,16:02:00,32190,32190,32160,32185,39
23/04/2008,16:03:00,32175,32205,32165,32190,79
23/04/2008,16:04:00,32195,32210,32175,32205,54
23/04/2008,16:05:00,32195,32205,32185,32205,40
23/04/2008,16:06:00,32210,32230,32210,32230,54
23/04/2008,16:07:00,32225,32235,32210,32210,36
23/04/2008,16:08:00,32220,32265,32220,32255,61
23/04/2008,16:09:00,32250,32260,32235,32235,25
23/04/2008,16:10:00,32230,32240,32210,32230,45
23/04/2008,16:11:00,32225,32230,32215,32225,20
23/04/2008,16:12:00,32225,32225,32200,32200,40
23/04/2008,16:13:00,32200,32215,32195,32215,29
23/04/2008,16:14:00,32210,32245,32210,32245,21
23/04/2008,16:15:00,32240,32250,32235,32235,25
23/04/2008,16:16:00,32230,32250,32225,32235,47
23/04/2008,16:17:00,32235,32250,32230,32250,26
23/04/2008,16:18:00,32255,32275,32255,32270,41
23/04/2008,16:19:00,32270,32275,32260,32265,32
23/04/2008,16:20:00,32280,32310,32280,32300,60
23/04/2008,16:21:00,32305,32335,32300,32335,88
23/04/2008,16:22:00,32330,32335,32315,32320,67
23/04/2008,16:23:00,32320,32330,32310,32310,38
23/04/2008,16:24:00,32315,32320,32315,32315,11
23/04/2008,16:25:00,32315,32360,32315,32350,73
23/04/2008,16:26:00,32345,32345,32320,32325,47
23/04/2008,16:27:00,32335,32370,32335,32370,71
23/04/2008,16:28:00,32370,32375,32360,32360,45
23/04/2008,16:29:00,32355,32365,32345,32365,57
23/04/2008,16:30:00,32365,32395,32360,32380,146
23/04/2008,16:31:00,32385,32395,32375,32380,33
23/04/2008,16:32:00,32375,32395,32370,32395,48
23/04/2008,16:33:00,32395,32400,32385,32400,58
23/04/2008,16:34:00,32395,32410,32395,32410,68
23/04/2008,16:35:00,32400,32440,32395,32440,86
23/04/2008,16:36:00,32450,32465,32430,32455,71
23/04/2008,16:37:00,32460,32470,32440,32470,51
23/04/2008,16:38:00,32460,32475,32455,32460,44
23/04/2008,16:39:00,32455,32460,32455,32455,52
23/04/2008,16:40:00,32460,32470,32460,32470,43
23/04/2008,16:41:00,32470,32485,32470,32470,55
23/04/2008,16:42:00,32470,32470,32450,32460,72
23/04/2008,16:43:00,32455,32475,32450,32460,49
23/04/2008,16:44:00,32460,32465,32435,32435,60
23/04/2008,16:45:00,32430,32440,32430,32435,49
23/04/2008,16:46:00,32440,32485,32435,32485,68
23/04/2008,16:47:00,32485,32535,32485,32525,237
23/04/2008,16:48:00,32525,32580,32520,32555,118
23/04/2008,16:49:00,32555,32565,32545,32560,82
23/04/2008,16:50:00,32560,32565,32540,32545,65
23/04/2008,16:51:00,32545,32590,32535,32590,99
23/04/2008,16:52:00,32595,32610,32575,32575,110
23/04/2008,16:53:00,32580,32600,32580,32595,60
23/04/2008,16:54:00,32595,32620,32595,32615,130
23/04/2008,16:55:00,32620,32630,32610,32615,117
23/04/2008,16:56:00,32610,32615,32605,32605,67
23/04/2008,16:57:00,32610,32610,32570,32570,59
23/04/2008,16:58:00,32570,32585,32570,32570,45
23/04/2008,16:59:00,32580,32580,32565,32570,52
23/04/2008,17:00:00,32575,32600,32570,32595,94
23/04/2008,17:01:00,32590,32625,32585,32620,100
23/04/2008,17:02:00,32620,32635,32605,32630,97
23/04/2008,17:03:00,32630,32635,32595,32610,86
23/04/2008,17:04:00,32605,32610,32580,32595,56
23/04/2008,17:05:00,32600,32655,32595,32655,119
23/04/2008,17:06:00,32650,32660,32640,32640,95
23/04/2008,17:07:00,32640,32650,32630,32635,68
23/04/2008,17:08:00,32640,32675,32640,32670,143
23/04/2008,17:09:00,32670,32675,32655,32655,50
23/04/2008,17:10:00,32660,32665,32660,32660,25
23/04/2008,17:11:00,32660,32665,32655,32655,36
23/04/2008,17:12:00,32655,32660,32650,32650,27
23/04/2008,17:13:00,32655,32655,32610,32615,80
23/04/2008,17:14:00,32615,32615,32580,32585,110
23/04/2008,17:15:00,32585,32595,32585,32590,22
23/04/2008,17:16:00,32590,32590,32585,32585,18
23/04/2008,17:17:00,32590,32590,32570,32580,34
23/04/2008,17:18:00,32585,32595,32580,32590,58
23/04/2008,17:19:00,32595,32595,32575,32585,63
23/04/2008,17:20:00,32585,32620,32585,32610,61
23/04/2008,17:21:00,32610,32615,32605,32610,20
23/04/2008,17:22:00,32605,32615,32605,32610,27
23/04/2008,17:23:00,32615,32655,32615,32655,72
23/04/2008,17:24:00,32650,32665,32640,32645,69
23/04/2008,17:25:00,32655,32655,32625,32640,22
23/04/2008,17:26:00,32630,32630,32620,32625,20
23/04/2008,17:27:00,32625,32625,32600,32600,44
23/04/2008,17:28:00,32615,32615,32600,32615,78
23/04/2008,17:29:00,32620,32620,32600,32615,62
23/04/2008,17:30:00,32610,32620,32595,32620,61
23/04/2008,17:31:00,32615,32650,32615,32645,61
23/04/2008,17:32:00,32635,32650,32630,32640,34
23/04/2008,17:33:00,32640,32645,32620,32620,19
23/04/2008,17:34:00,32620,32620,32610,32615,11
23/04/2008,17:35:00,32615,32620,32615,32620,12
23/04/2008,17:36:00,32625,32630,32620,32620,33
23/04/2008,17:37:00,32615,32625,32610,32610,39
23/04/2008,17:38:00,32615,32615,32605,32610,42
23/04/2008,17:39:00,32610,32620,32595,32620,44