DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/04/2008,09:00:00,32490,32550,32490,32540,70
24/04/2008,09:01:00,32540,32570,32540,32550,71
24/04/2008,09:02:00,32545,32545,32490,32490,83
24/04/2008,09:03:00,32495,32515,32480,32495,45
24/04/2008,09:04:00,32495,32515,32485,32515,46
24/04/2008,09:05:00,32520,32535,32495,32510,76
24/04/2008,09:06:00,32510,32525,32485,32505,65
24/04/2008,09:07:00,32500,32515,32495,32505,35
24/04/2008,09:08:00,32510,32525,32505,32515,15
24/04/2008,09:09:00,32520,32540,32505,32540,23
24/04/2008,09:10:00,32545,32545,32495,32510,40
24/04/2008,09:11:00,32515,32530,32500,32520,38
24/04/2008,09:12:00,32520,32530,32510,32530,22
24/04/2008,09:13:00,32535,32535,32530,32530,11
24/04/2008,09:14:00,32530,32530,32520,32530,13
24/04/2008,09:15:00,32530,32535,32530,32530,9
24/04/2008,09:16:00,32530,32565,32530,32550,49
24/04/2008,09:17:00,32540,32550,32525,32545,42
24/04/2008,09:18:00,32550,32560,32530,32540,29
24/04/2008,09:19:00,32550,32555,32550,32555,10
24/04/2008,09:20:00,32555,32555,32550,32550,7
24/04/2008,09:21:00,32555,32570,32555,32560,55
24/04/2008,09:22:00,32560,32560,32545,32545,34
24/04/2008,09:23:00,32545,32565,32545,32560,74
24/04/2008,09:24:00,32565,32580,32565,32565,70
24/04/2008,09:25:00,32560,32560,32545,32545,24
24/04/2008,09:26:00,32550,32570,32545,32565,24
24/04/2008,09:27:00,32560,32560,32550,32555,37
24/04/2008,09:28:00,32560,32575,32555,32570,65
24/04/2008,09:29:00,32575,32595,32575,32590,32
24/04/2008,09:30:00,32590,32610,32590,32595,58
24/04/2008,09:31:00,32590,32605,32570,32575,85
24/04/2008,09:32:00,32575,32600,32575,32595,30
24/04/2008,09:33:00,32595,32600,32590,32590,11
24/04/2008,09:34:00,32585,32585,32580,32580,16
24/04/2008,09:35:00,32575,32575,32515,32535,66
24/04/2008,09:36:00,32530,32535,32525,32525,19
24/04/2008,09:37:00,32530,32530,32500,32510,80
24/04/2008,09:38:00,32510,32515,32495,32495,52
24/04/2008,09:39:00,32490,32495,32470,32470,62
24/04/2008,09:40:00,32465,32480,32465,32480,58
24/04/2008,09:41:00,32480,32500,32480,32490,34
24/04/2008,09:42:00,32490,32500,32485,32500,51
24/04/2008,09:43:00,32500,32500,32490,32500,12
24/04/2008,09:44:00,32495,32505,32490,32495,35
24/04/2008,09:45:00,32495,32495,32485,32485,18
24/04/2008,09:46:00,32480,32480,32470,32470,19
24/04/2008,09:47:00,32465,32465,32425,32435,85
24/04/2008,09:48:00,32435,32435,32400,32410,63
24/04/2008,09:49:00,32405,32405,32395,32400,34
24/04/2008,09:50:00,32400,32425,32390,32420,49
24/04/2008,09:51:00,32415,32415,32390,32400,46
24/04/2008,09:52:00,32405,32430,32400,32420,45
24/04/2008,09:53:00,32420,32420,32405,32415,14
24/04/2008,09:54:00,32420,32435,32410,32435,26
24/04/2008,09:55:00,32425,32425,32420,32425,13
24/04/2008,09:56:00,32425,32425,32425,32425,1
24/04/2008,09:57:00,32425,32430,32420,32420,18
24/04/2008,09:58:00,32420,32420,32400,32405,28
24/04/2008,09:59:00,32405,32410,32400,32400,26
24/04/2008,10:00:00,32395,32395,32340,32370,200
24/04/2008,10:01:00,32370,32380,32345,32350,75
24/04/2008,10:02:00,32345,32375,32335,32375,63
24/04/2008,10:03:00,32365,32380,32360,32370,41
24/04/2008,10:04:00,32375,32395,32375,32380,55
24/04/2008,10:05:00,32375,32380,32345,32355,59
24/04/2008,10:06:00,32360,32390,32360,32385,35
24/04/2008,10:07:00,32380,32380,32355,32375,49
24/04/2008,10:08:00,32375,32375,32365,32365,11
24/04/2008,10:09:00,32365,32370,32340,32345,28
24/04/2008,10:10:00,32350,32350,32320,32335,59
24/04/2008,10:11:00,32330,32345,32330,32340,28
24/04/2008,10:12:00,32340,32350,32315,32315,41
24/04/2008,10:13:00,32315,32315,32280,32305,121
24/04/2008,10:14:00,32310,32315,32295,32300,55
24/04/2008,10:15:00,32295,32300,32270,32270,77
24/04/2008,10:16:00,32275,32290,32270,32290,37
24/04/2008,10:17:00,32290,32320,32285,32310,74
24/04/2008,10:18:00,32315,32335,32315,32320,27
24/04/2008,10:19:00,32330,32340,32320,32340,36
24/04/2008,10:20:00,32340,32340,32310,32320,81
24/04/2008,10:21:00,32320,32345,32320,32345,31
24/04/2008,10:22:00,32345,32345,32320,32325,65
24/04/2008,10:23:00,32325,32330,32315,32320,24
24/04/2008,10:24:00,32320,32330,32320,32320,16
24/04/2008,10:25:00,32325,32325,32320,32325,7
24/04/2008,10:26:00,32325,32325,32300,32300,23
24/04/2008,10:27:00,32305,32305,32285,32290,50
24/04/2008,10:28:00,32295,32320,32295,32320,27
24/04/2008,10:29:00,32320,32340,32320,32335,28
24/04/2008,10:30:00,32330,32370,32330,32365,42
24/04/2008,10:31:00,32365,32375,32360,32360,43
24/04/2008,10:32:00,32360,32370,32350,32355,39
24/04/2008,10:33:00,32355,32355,32335,32335,32
24/04/2008,10:34:00,32345,32365,32345,32365,11
24/04/2008,10:35:00,32370,32395,32370,32395,29
24/04/2008,10:36:00,32400,32400,32390,32395,27
24/04/2008,10:37:00,32400,32400,32375,32375,17
24/04/2008,10:38:00,32380,32385,32370,32380,21
24/04/2008,10:39:00,32385,32390,32380,32380,25
24/04/2008,10:40:00,32385,32400,32380,32400,28
24/04/2008,10:41:00,32400,32420,32400,32405,49
24/04/2008,10:42:00,32405,32410,32400,32410,26
24/04/2008,10:43:00,32405,32410,32400,32410,28
24/04/2008,10:44:00,32405,32405,32390,32395,28
24/04/2008,10:45:00,32395,32395,32385,32385,22
24/04/2008,10:46:00,32385,32390,32385,32390,9
24/04/2008,10:47:00,32385,32385,32375,32380,18
24/04/2008,10:48:00,32375,32380,32355,32355,35
24/04/2008,10:49:00,32355,32360,32350,32355,18
24/04/2008,10:50:00,32360,32360,32350,32355,10
24/04/2008,10:51:00,32355,32355,32355,32355,4
24/04/2008,10:52:00,32360,32360,32355,32355,5
24/04/2008,10:53:00,32360,32375,32360,32365,13
24/04/2008,10:54:00,32370,32385,32370,32385,16
24/04/2008,10:55:00,32385,32400,32370,32375,45
24/04/2008,10:56:00,32380,32395,32380,32390,14
24/04/2008,10:57:00,32395,32395,32390,32390,5
24/04/2008,10:58:00,32390,32400,32390,32400,14
24/04/2008,10:59:00,32400,32410,32385,32410,18
24/04/2008,11:00:00,32415,32420,32400,32405,18
24/04/2008,11:01:00,32405,32405,32390,32405,24
24/04/2008,11:02:00,32405,32430,32405,32425,30
24/04/2008,11:03:00,32435,32435,32420,32425,10
24/04/2008,11:04:00,32425,32425,32415,32415,8
24/04/2008,11:05:00,32420,32440,32420,32440,17
24/04/2008,11:06:00,32445,32445,32430,32435,10
24/04/2008,11:07:00,32430,32430,32410,32410,19
24/04/2008,11:08:00,32415,32435,32415,32435,27
24/04/2008,11:09:00,32440,32440,32430,32430,15
24/04/2008,11:10:00,32435,32435,32435,32435,6
24/04/2008,11:11:00,32430,32430,32425,32425,5
24/04/2008,11:12:00,32430,32435,32420,32425,31
24/04/2008,11:13:00,32425,32425,32410,32420,8
24/04/2008,11:14:00,32410,32420,32405,32415,18
24/04/2008,11:15:00,32415,32415,32415,32415,3
24/04/2008,11:16:00,32415,32415,32405,32410,8
24/04/2008,11:17:00,32405,32410,32405,32405,11
24/04/2008,11:18:00,32405,32420,32405,32415,14
24/04/2008,11:19:00,32415,32415,32415,32415,2
24/04/2008,11:20:00,32415,32420,32415,32420,3
24/04/2008,11:21:00,32420,32465,32415,32455,92
24/04/2008,11:22:00,32455,32470,32455,32465,35
24/04/2008,11:23:00,32470,32470,32465,32465,10
24/04/2008,11:24:00,32465,32480,32460,32480,14
24/04/2008,11:25:00,32465,32475,32465,32475,11
24/04/2008,11:26:00,32475,32475,32470,32470,9
24/04/2008,11:27:00,32475,32475,32460,32460,17
24/04/2008,11:28:00,32465,32465,32450,32460,28
24/04/2008,11:29:00,32455,32455,32445,32445,9
24/04/2008,11:30:00,32445,32445,32420,32420,21
24/04/2008,11:31:00,32420,32430,32410,32410,11
24/04/2008,11:32:00,32415,32425,32415,32420,27
24/04/2008,11:33:00,32420,32420,32410,32410,18
24/04/2008,11:34:00,32410,32415,32410,32415,12
24/04/2008,11:35:00,32410,32425,32410,32425,23
24/04/2008,11:36:00,32420,32430,32420,32430,10
24/04/2008,11:37:00,32425,32430,32420,32430,18
24/04/2008,11:38:00,32425,32435,32425,32430,9
24/04/2008,11:39:00,32435,32455,32435,32450,33
24/04/2008,11:40:00,32455,32460,32450,32455,12
24/04/2008,11:41:00,32455,32465,32455,32465,14
24/04/2008,11:42:00,32465,32465,32430,32445,65
24/04/2008,11:43:00,32430,32440,32430,32440,6
24/04/2008,11:44:00,32440,32450,32440,32440,13
24/04/2008,11:45:00,32440,32450,32440,32450,6
24/04/2008,11:46:00,32450,32450,32440,32445,22
24/04/2008,11:47:00,32440,32440,32435,32440,11
24/04/2008,11:48:00,32440,32450,32440,32445,10
24/04/2008,11:49:00,32445,32455,32445,32450,10
24/04/2008,11:50:00,32450,32450,32445,32445,9
24/04/2008,11:51:00,32450,32455,32445,32445,7
24/04/2008,11:52:00,32455,32455,32445,32445,8
24/04/2008,11:53:00,32445,32455,32445,32455,9
24/04/2008,11:54:00,32455,32460,32455,32460,7
24/04/2008,11:55:00,32460,32465,32460,32460,7
24/04/2008,11:56:00,32460,32460,32460,32460,3
24/04/2008,11:57:00,32455,32455,32450,32450,7
24/04/2008,11:58:00,32450,32475,32450,32460,26
24/04/2008,11:59:00,32460,32480,32460,32480,8
24/04/2008,12:00:00,32480,32480,32455,32455,18
24/04/2008,12:01:00,32450,32455,32430,32455,29
24/04/2008,12:02:00,32450,32460,32450,32450,18
24/04/2008,12:03:00,32440,32445,32430,32440,11
24/04/2008,12:04:00,32435,32435,32430,32435,6
24/04/2008,12:05:00,32435,32445,32420,32435,14
24/04/2008,12:06:00,32435,32435,32430,32430,2
24/04/2008,12:07:00,32425,32425,32425,32425,2
24/04/2008,12:08:00,32415,32420,32395,32400,51
24/04/2008,12:09:00,32400,32405,32375,32380,44
24/04/2008,12:10:00,32375,32380,32370,32375,36
24/04/2008,12:11:00,32385,32385,32370,32380,11
24/04/2008,12:12:00,32375,32375,32370,32370,11
24/04/2008,12:13:00,32370,32370,32330,32355,80
24/04/2008,12:14:00,32350,32365,32345,32365,18
24/04/2008,12:15:00,32360,32370,32360,32365,6
24/04/2008,12:16:00,32370,32380,32370,32380,6
24/04/2008,12:17:00,32380,32380,32375,32375,11
24/04/2008,12:18:00,32375,32380,32365,32370,6
24/04/2008,12:19:00,32370,32370,32370,32370,1
24/04/2008,12:20:00,32370,32370,32360,32360,7
24/04/2008,12:21:00,32380,32380,32365,32370,8
24/04/2008,12:22:00,32375,32375,32375,32375,3
24/04/2008,12:23:00,32380,32385,32370,32370,10
24/04/2008,12:24:00,32370,32375,32370,32375,3
24/04/2008,12:25:00,32380,32425,32380,32420,26
24/04/2008,12:26:00,32420,32420,32415,32415,7
24/04/2008,12:27:00,32425,32435,32425,32425,19
24/04/2008,12:28:00,32420,32420,32410,32410,3
24/04/2008,12:29:00,32405,32405,32405,32405,4
24/04/2008,12:30:00,32405,32420,32405,32420,4
24/04/2008,12:31:00,32420,32420,32420,32420,1
24/04/2008,12:32:00,32420,32440,32420,32430,18
24/04/2008,12:33:00,32430,32440,32420,32440,6
24/04/2008,12:34:00,32440,32455,32440,32450,24
24/04/2008,12:35:00,32450,32465,32450,32450,20
24/04/2008,12:36:00,32445,32470,32445,32470,27
24/04/2008,12:37:00,32465,32480,32465,32475,12
24/04/2008,12:38:00,32465,32465,32450,32455,21
24/04/2008,12:39:00,32450,32450,32445,32445,11
24/04/2008,12:40:00,32445,32445,32420,32420,21
24/04/2008,12:41:00,32425,32445,32420,32445,14
24/04/2008,12:42:00,32445,32460,32440,32440,22
24/04/2008,12:43:00,32440,32440,32430,32440,9
24/04/2008,12:44:00,32455,32455,32440,32440,4
24/04/2008,12:45:00,32445,32445,32445,32445,1
24/04/2008,12:46:00,32450,32455,32450,32455,5
24/04/2008,12:47:00,32460,32460,32455,32455,6
24/04/2008,12:48:00,32450,32450,32440,32440,9
24/04/2008,12:49:00,32445,32450,32440,32440,9
24/04/2008,12:50:00,32440,32440,32415,32430,17
24/04/2008,12:51:00,32425,32425,32425,32425,1
24/04/2008,12:52:00,32425,32425,32425,32425,7
24/04/2008,12:53:00,32425,32425,32410,32420,13
24/04/2008,12:54:00,32420,32420,32420,32420,1
24/04/2008,12:55:00,32420,32420,32370,32385,47
24/04/2008,12:56:00,32385,32385,32375,32380,8
24/04/2008,12:57:00,32370,32370,32355,32360,24
24/04/2008,12:58:00,32360,32380,32360,32380,22
24/04/2008,12:59:00,32375,32375,32360,32360,19
24/04/2008,13:00:00,32355,32395,32345,32390,57
24/04/2008,13:01:00,32380,32390,32380,32380,5
24/04/2008,13:02:00,32380,32400,32380,32400,23
24/04/2008,13:03:00,32405,32425,32405,32410,17
24/04/2008,13:04:00,32415,32415,32415,32415,4
24/04/2008,13:05:00,32415,32430,32415,32425,10
24/04/2008,13:06:00,32420,32420,32415,32415,6
24/04/2008,13:07:00,32405,32410,32395,32400,8
24/04/2008,13:08:00,32410,32410,32410,32410,1
24/04/2008,13:09:00,32415,32420,32405,32420,19
24/04/2008,13:10:00,32425,32440,32420,32440,20
24/04/2008,13:11:00,32435,32465,32435,32450,31
24/04/2008,13:12:00,32455,32455,32455,32455,1
24/04/2008,13:13:00,32460,32460,32450,32450,5
24/04/2008,13:14:00,32445,32450,32440,32450,7
24/04/2008,13:15:00,32450,32450,32450,32450,6
24/04/2008,13:16:00,32450,32450,32450,32450,2
24/04/2008,13:17:00,32440,32450,32440,32450,9
24/04/2008,13:18:00,32455,32470,32450,32465,26
24/04/2008,13:19:00,32465,32465,32465,32465,1
24/04/2008,13:20:00,32460,32460,32450,32450,6
24/04/2008,13:22:00,32445,32445,32420,32440,22
24/04/2008,13:23:00,32435,32435,32435,32435,1
24/04/2008,13:24:00,32435,32440,32435,32440,3
24/04/2008,13:25:00,32440,32445,32440,32440,3
24/04/2008,13:26:00,32445,32445,32445,32445,1
24/04/2008,13:27:00,32440,32450,32440,32450,2
24/04/2008,13:28:00,32450,32455,32450,32455,6
24/04/2008,13:29:00,32455,32460,32455,32455,4
24/04/2008,13:30:00,32465,32470,32465,32465,3
24/04/2008,13:31:00,32465,32465,32460,32460,8
24/04/2008,13:33:00,32450,32450,32450,32450,2
24/04/2008,13:34:00,32455,32465,32455,32465,24
24/04/2008,13:35:00,32465,32470,32465,32470,15
24/04/2008,13:36:00,32465,32475,32465,32470,13
24/04/2008,13:37:00,32470,32475,32470,32470,23
24/04/2008,13:38:00,32465,32470,32465,32470,2
24/04/2008,13:41:00,32470,32470,32470,32470,1
24/04/2008,13:42:00,32470,32470,32465,32470,3
24/04/2008,13:43:00,32465,32465,32430,32440,40
24/04/2008,13:44:00,32435,32445,32435,32435,4
24/04/2008,13:45:00,32440,32440,32435,32435,2
24/04/2008,13:46:00,32430,32430,32430,32430,1
24/04/2008,13:47:00,32430,32430,32425,32425,2
24/04/2008,13:48:00,32430,32430,32430,32430,1
24/04/2008,13:49:00,32430,32430,32430,32430,1
24/04/2008,13:50:00,32430,32435,32430,32435,3
24/04/2008,13:51:00,32430,32430,32430,32430,3
24/04/2008,13:52:00,32425,32425,32425,32425,3
24/04/2008,13:53:00,32425,32425,32415,32420,18
24/04/2008,13:54:00,32415,32420,32400,32400,13
24/04/2008,13:55:00,32405,32410,32405,32405,8
24/04/2008,13:56:00,32415,32425,32415,32425,8
24/04/2008,13:57:00,32425,32425,32425,32425,2
24/04/2008,13:58:00,32420,32420,32420,32420,2
24/04/2008,13:59:00,32425,32425,32425,32425,1
24/04/2008,14:01:00,32420,32420,32420,32420,2
24/04/2008,14:02:00,32420,32420,32420,32420,2
24/04/2008,14:05:00,32415,32415,32415,32415,1
24/04/2008,14:06:00,32415,32415,32400,32400,11
24/04/2008,14:07:00,32405,32405,32405,32405,1
24/04/2008,14:08:00,32400,32405,32400,32405,5
24/04/2008,14:09:00,32405,32410,32405,32410,3
24/04/2008,14:10:00,32400,32400,32400,32400,1
24/04/2008,14:11:00,32400,32420,32400,32415,11
24/04/2008,14:12:00,32420,32420,32415,32415,14
24/04/2008,14:13:00,32410,32410,32410,32410,2
24/04/2008,14:15:00,32420,32420,32420,32420,4
24/04/2008,14:16:00,32415,32440,32405,32440,45
24/04/2008,14:17:00,32440,32465,32440,32465,25
24/04/2008,14:18:00,32470,32515,32470,32515,121
24/04/2008,14:19:00,32510,32525,32500,32515,48
24/04/2008,14:20:00,32520,32530,32500,32505,30
24/04/2008,14:21:00,32505,32510,32500,32510,12
24/04/2008,14:22:00,32515,32520,32510,32510,8
24/04/2008,14:24:00,32510,32515,32510,32510,16
24/04/2008,14:25:00,32495,32510,32495,32510,7
24/04/2008,14:26:00,32510,32520,32505,32515,22
24/04/2008,14:27:00,32515,32515,32505,32505,8
24/04/2008,14:28:00,32500,32500,32495,32495,21
24/04/2008,14:29:00,32495,32515,32480,32500,34
24/04/2008,14:30:00,32520,32655,32490,32630,290
24/04/2008,14:31:00,32635,32645,32580,32580,69
24/04/2008,14:32:00,32580,32620,32575,32610,82
24/04/2008,14:33:00,32620,32655,32615,32655,70
24/04/2008,14:34:00,32655,32675,32650,32665,95
24/04/2008,14:35:00,32660,32675,32650,32655,47
24/04/2008,14:36:00,32655,32670,32645,32665,38
24/04/2008,14:37:00,32665,32670,32655,32655,28
24/04/2008,14:38:00,32650,32660,32640,32640,38
24/04/2008,14:39:00,32640,32640,32625,32635,66
24/04/2008,14:40:00,32635,32650,32630,32650,22
24/04/2008,14:41:00,32650,32700,32650,32685,115
24/04/2008,14:42:00,32695,32710,32685,32705,61
24/04/2008,14:43:00,32710,32730,32705,32710,119
24/04/2008,14:44:00,32705,32750,32705,32745,60
24/04/2008,14:45:00,32745,32750,32705,32715,79
24/04/2008,14:46:00,32710,32745,32710,32725,86
24/04/2008,14:47:00,32730,32735,32715,32735,42
24/04/2008,14:48:00,32735,32760,32705,32720,109
24/04/2008,14:49:00,32710,32730,32705,32715,44
24/04/2008,14:50:00,32705,32720,32695,32710,34
24/04/2008,14:51:00,32715,32730,32710,32730,30
24/04/2008,14:52:00,32735,32745,32720,32725,84
24/04/2008,14:53:00,32725,32735,32715,32720,79
24/04/2008,14:54:00,32715,32715,32700,32705,25
24/04/2008,14:55:00,32705,32730,32705,32725,64
24/04/2008,14:56:00,32720,32750,32720,32745,32
24/04/2008,14:57:00,32740,32750,32720,32740,19
24/04/2008,14:58:00,32730,32735,32715,32725,21
24/04/2008,14:59:00,32720,32720,32715,32720,6
24/04/2008,15:00:00,32715,32735,32715,32725,17
24/04/2008,15:01:00,32720,32730,32715,32715,12
24/04/2008,15:02:00,32710,32710,32700,32710,18
24/04/2008,15:03:00,32705,32735,32700,32730,32
24/04/2008,15:04:00,32725,32725,32720,32720,9
24/04/2008,15:05:00,32730,32750,32730,32735,55
24/04/2008,15:06:00,32735,32780,32730,32770,62
24/04/2008,15:07:00,32775,32785,32770,32775,68
24/04/2008,15:08:00,32775,32795,32775,32785,70
24/04/2008,15:09:00,32785,32795,32770,32795,60
24/04/2008,15:10:00,32800,32840,32785,32835,193
24/04/2008,15:11:00,32835,32850,32825,32830,84
24/04/2008,15:12:00,32835,32840,32825,32825,33
24/04/2008,15:13:00,32825,32830,32810,32810,46
24/04/2008,15:14:00,32815,32845,32815,32840,50
24/04/2008,15:15:00,32840,32895,32835,32885,133
24/04/2008,15:16:00,32880,32900,32880,32895,112
24/04/2008,15:17:00,32895,32895,32865,32870,66
24/04/2008,15:18:00,32870,32870,32855,32865,25
24/04/2008,15:19:00,32865,32885,32865,32870,46
24/04/2008,15:20:00,32865,32885,32865,32865,31
24/04/2008,15:21:00,32860,32865,32830,32835,74
24/04/2008,15:22:00,32835,32855,32835,32855,41
24/04/2008,15:23:00,32850,32850,32835,32840,93
24/04/2008,15:24:00,32835,32835,32820,32825,26
24/04/2008,15:25:00,32825,32830,32805,32805,62
24/04/2008,15:26:00,32805,32805,32795,32795,26
24/04/2008,15:27:00,32790,32800,32790,32795,38
24/04/2008,15:28:00,32795,32795,32785,32790,25
24/04/2008,15:29:00,32785,32795,32780,32790,21
24/04/2008,15:30:00,32780,32825,32780,32820,37
24/04/2008,15:31:00,32820,32820,32810,32815,19
24/04/2008,15:32:00,32815,32840,32815,32830,67
24/04/2008,15:33:00,32830,32850,32830,32845,40
24/04/2008,15:34:00,32845,32845,32835,32840,25
24/04/2008,15:35:00,32835,32840,32795,32795,62
24/04/2008,15:36:00,32795,32800,32780,32785,42
24/04/2008,15:37:00,32780,32785,32770,32775,31
24/04/2008,15:38:00,32775,32775,32770,32775,15
24/04/2008,15:39:00,32775,32790,32760,32765,42
24/04/2008,15:40:00,32760,32760,32730,32730,43
24/04/2008,15:41:00,32740,32750,32730,32750,24
24/04/2008,15:42:00,32750,32765,32730,32730,63
24/04/2008,15:43:00,32735,32750,32735,32740,13
24/04/2008,15:44:00,32745,32775,32740,32760,31
24/04/2008,15:45:00,32760,32775,32745,32775,16
24/04/2008,15:46:00,32775,32785,32770,32770,26
24/04/2008,15:47:00,32765,32765,32735,32735,30
24/04/2008,15:48:00,32735,32735,32720,32730,33
24/04/2008,15:49:00,32735,32735,32690,32700,42
24/04/2008,15:50:00,32700,32700,32680,32680,35
24/04/2008,15:51:00,32680,32710,32675,32710,37
24/04/2008,15:52:00,32705,32705,32680,32695,41
24/04/2008,15:53:00,32690,32715,32685,32705,42
24/04/2008,15:54:00,32715,32730,32710,32720,24
24/04/2008,15:55:00,32720,32730,32720,32720,10
24/04/2008,15:56:00,32715,32730,32710,32720,36
24/04/2008,15:57:00,32720,32730,32720,32730,17
24/04/2008,15:58:00,32730,32760,32730,32745,13
24/04/2008,15:59:00,32750,32750,32735,32750,23
24/04/2008,16:00:00,32740,32740,32740,32740,1
24/04/2008,16:01:00,32600,32640,32600,32635,94
24/04/2008,16:02:00,32635,32660,32620,32625,107
24/04/2008,16:03:00,32620,32640,32580,32595,69
24/04/2008,16:04:00,32595,32600,32560,32570,100
24/04/2008,16:05:00,32565,32580,32545,32565,64
24/04/2008,16:06:00,32570,32600,32570,32580,50
24/04/2008,16:07:00,32580,32590,32555,32560,48
24/04/2008,16:08:00,32560,32580,32550,32550,58
24/04/2008,16:09:00,32550,32565,32535,32540,49
24/04/2008,16:10:00,32545,32565,32535,32565,41
24/04/2008,16:11:00,32560,32610,32560,32610,57
24/04/2008,16:12:00,32610,32620,32590,32605,63
24/04/2008,16:13:00,32610,32620,32600,32610,35
24/04/2008,16:14:00,32605,32630,32605,32630,34
24/04/2008,16:15:00,32630,32630,32610,32615,28
24/04/2008,16:16:00,32620,32630,32615,32620,24
24/04/2008,16:17:00,32625,32630,32615,32630,30
24/04/2008,16:18:00,32620,32650,32610,32650,47
24/04/2008,16:19:00,32655,32660,32640,32640,45
24/04/2008,16:20:00,32640,32650,32605,32605,36
24/04/2008,16:21:00,32610,32615,32580,32595,44
24/04/2008,16:22:00,32595,32600,32595,32600,17
24/04/2008,16:23:00,32600,32600,32560,32580,35
24/04/2008,16:24:00,32590,32605,32590,32605,13
24/04/2008,16:25:00,32600,32600,32580,32580,20
24/04/2008,16:26:00,32575,32575,32550,32570,66
24/04/2008,16:27:00,32570,32590,32570,32580,27
24/04/2008,16:28:00,32575,32595,32565,32585,31
24/04/2008,16:29:00,32590,32590,32585,32585,9
24/04/2008,16:30:00,32580,32585,32550,32550,35
24/04/2008,16:31:00,32550,32570,32540,32570,31
24/04/2008,16:32:00,32570,32570,32550,32565,29
24/04/2008,16:33:00,32570,32570,32550,32555,36
24/04/2008,16:34:00,32550,32550,32520,32520,77
24/04/2008,16:35:00,32520,32535,32500,32525,68
24/04/2008,16:36:00,32520,32545,32510,32545,41
24/04/2008,16:37:00,32535,32545,32535,32545,26
24/04/2008,16:38:00,32550,32560,32545,32560,16
24/04/2008,16:39:00,32565,32575,32565,32565,49
24/04/2008,16:40:00,32570,32580,32560,32580,26
24/04/2008,16:41:00,32580,32580,32575,32580,11
24/04/2008,16:42:00,32585,32595,32575,32575,18
24/04/2008,16:43:00,32585,32585,32580,32580,2
24/04/2008,16:44:00,32580,32580,32555,32560,33
24/04/2008,16:45:00,32560,32565,32550,32550,7
24/04/2008,16:46:00,32550,32555,32530,32545,41
24/04/2008,16:47:00,32550,32570,32550,32570,33
24/04/2008,16:48:00,32565,32565,32535,32545,44
24/04/2008,16:49:00,32545,32560,32545,32555,29
24/04/2008,16:50:00,32550,32560,32540,32540,23
24/04/2008,16:51:00,32550,32565,32550,32560,48
24/04/2008,16:52:00,32565,32590,32555,32585,45
24/04/2008,16:53:00,32585,32595,32565,32570,45
24/04/2008,16:54:00,32560,32610,32560,32600,71
24/04/2008,16:55:00,32600,32600,32580,32585,28
24/04/2008,16:56:00,32590,32605,32585,32600,26
24/04/2008,16:57:00,32600,32600,32585,32585,13
24/04/2008,16:58:00,32595,32615,32595,32605,78
24/04/2008,16:59:00,32600,32600,32580,32590,24
24/04/2008,17:00:00,32595,32595,32590,32595,13
24/04/2008,17:01:00,32595,32600,32580,32600,43
24/04/2008,17:02:00,32600,32605,32585,32595,42
24/04/2008,17:03:00,32595,32600,32590,32595,15
24/04/2008,17:04:00,32595,32600,32590,32600,10
24/04/2008,17:05:00,32600,32610,32600,32600,20
24/04/2008,17:06:00,32610,32620,32610,32620,20
24/04/2008,17:07:00,32625,32635,32620,32635,29
24/04/2008,17:08:00,32640,32665,32640,32655,54
24/04/2008,17:09:00,32655,32680,32655,32680,45
24/04/2008,17:10:00,32680,32700,32670,32700,46
24/04/2008,17:11:00,32695,32695,32670,32670,55
24/04/2008,17:12:00,32665,32670,32650,32660,17
24/04/2008,17:13:00,32660,32665,32650,32660,14
24/04/2008,17:14:00,32650,32665,32650,32665,14
24/04/2008,17:15:00,32660,32685,32660,32680,43
24/04/2008,17:16:00,32680,32695,32675,32690,26
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30