DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62
28/04/2008,09:00:00,33215,33335,33215,33235,95
28/04/2008,09:01:00,33235,33250,33200,33200,102
28/04/2008,09:02:00,33200,33235,33175,33225,115
28/04/2008,09:03:00,33235,33260,33235,33250,61
28/04/2008,09:04:00,33255,33270,33250,33250,60
28/04/2008,09:05:00,33250,33265,33250,33260,115
28/04/2008,09:06:00,33260,33285,33260,33280,94
28/04/2008,09:07:00,33280,33310,33265,33310,57
28/04/2008,09:08:00,33305,33315,33285,33285,60
28/04/2008,09:09:00,33290,33300,33285,33295,32
28/04/2008,09:10:00,33300,33300,33295,33295,13
28/04/2008,09:11:00,33300,33305,33295,33300,16
28/04/2008,09:12:00,33300,33320,33300,33315,27
28/04/2008,09:13:00,33320,33335,33320,33335,34
28/04/2008,09:14:00,33335,33350,33310,33310,60
28/04/2008,09:15:00,33315,33340,33310,33340,77
28/04/2008,09:16:00,33345,33345,33330,33330,49
28/04/2008,09:17:00,33325,33330,33310,33315,58
28/04/2008,09:18:00,33315,33320,33310,33315,14
28/04/2008,09:19:00,33320,33320,33310,33315,25
28/04/2008,09:20:00,33315,33330,33310,33330,62
28/04/2008,09:21:00,33325,33335,33310,33320,67
28/04/2008,09:22:00,33320,33330,33315,33330,39
28/04/2008,09:23:00,33330,33335,33325,33330,26
28/04/2008,09:24:00,33325,33325,33305,33320,36
28/04/2008,09:25:00,33320,33325,33305,33305,19
28/04/2008,09:26:00,33315,33320,33300,33305,22
28/04/2008,09:27:00,33300,33310,33300,33305,28
28/04/2008,09:28:00,33310,33330,33305,33330,32
28/04/2008,09:29:00,33330,33335,33290,33295,52
28/04/2008,09:30:00,33295,33310,33290,33290,33
28/04/2008,09:31:00,33295,33325,33290,33320,50
28/04/2008,09:32:00,33325,33325,33305,33305,24
28/04/2008,09:33:00,33315,33315,33305,33305,13
28/04/2008,09:34:00,33315,33315,33300,33310,16
28/04/2008,09:35:00,33315,33345,33305,33330,62
28/04/2008,09:36:00,33335,33340,33320,33320,26
28/04/2008,09:37:00,33325,33340,33320,33330,22
28/04/2008,09:38:00,33330,33330,33320,33325,8
28/04/2008,09:39:00,33325,33325,33315,33315,20
28/04/2008,09:40:00,33315,33330,33310,33315,19
28/04/2008,09:41:00,33320,33320,33310,33320,14
28/04/2008,09:42:00,33310,33310,33290,33300,48
28/04/2008,09:43:00,33295,33295,33265,33275,94
28/04/2008,09:44:00,33280,33290,33280,33280,35
28/04/2008,09:45:00,33280,33285,33260,33260,46
28/04/2008,09:46:00,33270,33280,33260,33265,40
28/04/2008,09:47:00,33260,33275,33260,33275,36
28/04/2008,09:48:00,33275,33275,33260,33270,14
28/04/2008,09:49:00,33270,33275,33270,33270,22
28/04/2008,09:50:00,33275,33310,33275,33300,35
28/04/2008,09:51:00,33300,33305,33295,33300,12
28/04/2008,09:52:00,33300,33300,33295,33300,24
28/04/2008,09:53:00,33300,33305,33295,33305,24
28/04/2008,09:54:00,33305,33315,33305,33310,13
28/04/2008,09:55:00,33315,33315,33310,33310,2
28/04/2008,09:56:00,33315,33315,33315,33315,4
28/04/2008,09:57:00,33310,33310,33300,33310,16
28/04/2008,09:59:00,33300,33300,33290,33295,23
28/04/2008,10:00:00,33290,33295,33270,33270,41
28/04/2008,10:01:00,33270,33270,33265,33265,20
28/04/2008,10:02:00,33265,33275,33260,33260,20
28/04/2008,10:03:00,33260,33265,33260,33265,10
28/04/2008,10:04:00,33265,33270,33260,33260,10
28/04/2008,10:05:00,33265,33270,33260,33260,10
28/04/2008,10:06:00,33265,33265,33250,33250,39
28/04/2008,10:07:00,33250,33250,33235,33240,25
28/04/2008,10:08:00,33240,33260,33235,33245,31
28/04/2008,10:09:00,33245,33245,33235,33240,14
28/04/2008,10:10:00,33235,33240,33230,33230,13
28/04/2008,10:11:00,33230,33230,33220,33220,30
28/04/2008,10:12:00,33215,33225,33215,33220,15
28/04/2008,10:13:00,33215,33220,33205,33210,53
28/04/2008,10:14:00,33210,33215,33210,33210,25
28/04/2008,10:15:00,33215,33225,33215,33225,26
28/04/2008,10:16:00,33230,33230,33225,33230,15
28/04/2008,10:17:00,33230,33230,33200,33205,41
28/04/2008,10:18:00,33200,33215,33200,33210,22
28/04/2008,10:19:00,33205,33210,33205,33210,7
28/04/2008,10:20:00,33210,33210,33210,33210,10
28/04/2008,10:21:00,33210,33220,33210,33215,35
28/04/2008,10:22:00,33220,33225,33215,33225,28
28/04/2008,10:23:00,33230,33235,33225,33235,36
28/04/2008,10:24:00,33230,33245,33230,33240,31
28/04/2008,10:25:00,33240,33240,33235,33240,5
28/04/2008,10:26:00,33230,33235,33230,33235,5
28/04/2008,10:27:00,33230,33235,33230,33235,2
28/04/2008,10:28:00,33225,33230,33220,33225,17
28/04/2008,10:29:00,33225,33230,33220,33220,7
28/04/2008,10:30:00,33230,33230,33220,33220,14
28/04/2008,10:31:00,33215,33220,33190,33195,78
28/04/2008,10:32:00,33195,33200,33180,33195,53
28/04/2008,10:33:00,33190,33190,33165,33170,60
28/04/2008,10:34:00,33170,33180,33165,33165,35
28/04/2008,10:35:00,33170,33175,33160,33160,38
28/04/2008,10:36:00,33165,33175,33165,33170,21
28/04/2008,10:37:00,33175,33190,33170,33190,44
28/04/2008,10:38:00,33190,33190,33180,33180,9
28/04/2008,10:39:00,33190,33195,33180,33185,9
28/04/2008,10:40:00,33185,33185,33165,33175,24
28/04/2008,10:41:00,33165,33195,33165,33195,44
28/04/2008,10:42:00,33195,33200,33175,33175,40
28/04/2008,10:43:00,33185,33185,33180,33180,11
28/04/2008,10:44:00,33185,33190,33185,33185,9
28/04/2008,10:45:00,33190,33190,33165,33165,44
28/04/2008,10:46:00,33170,33185,33165,33180,24
28/04/2008,10:47:00,33190,33210,33190,33190,76
28/04/2008,10:48:00,33190,33195,33180,33190,9
28/04/2008,10:49:00,33190,33190,33185,33185,7
28/04/2008,10:50:00,33180,33180,33175,33175,6
28/04/2008,10:51:00,33180,33205,33180,33195,44
28/04/2008,10:52:00,33195,33200,33195,33200,13
28/04/2008,10:53:00,33200,33200,33190,33200,13
28/04/2008,10:54:00,33195,33200,33195,33200,6
28/04/2008,10:55:00,33205,33225,33200,33225,45
28/04/2008,10:56:00,33225,33250,33220,33240,53
28/04/2008,10:57:00,33240,33240,33230,33235,20
28/04/2008,10:58:00,33240,33255,33225,33230,44
28/04/2008,10:59:00,33225,33235,33225,33235,7
28/04/2008,11:00:00,33235,33235,33195,33210,54
28/04/2008,11:01:00,33205,33210,33205,33210,13
28/04/2008,11:02:00,33210,33215,33210,33210,20
28/04/2008,11:03:00,33210,33210,33185,33195,32
28/04/2008,11:04:00,33200,33200,33200,33200,2
28/04/2008,11:05:00,33200,33210,33200,33210,8
28/04/2008,11:06:00,33205,33205,33200,33200,29
28/04/2008,11:07:00,33210,33220,33205,33210,19
28/04/2008,11:08:00,33210,33230,33210,33215,40
28/04/2008,11:09:00,33220,33220,33220,33220,2
28/04/2008,11:10:00,33220,33225,33210,33215,34
28/04/2008,11:11:00,33215,33215,33210,33210,3
28/04/2008,11:12:00,33215,33220,33215,33220,3
28/04/2008,11:13:00,33210,33215,33210,33215,4
28/04/2008,11:14:00,33210,33215,33210,33210,4
28/04/2008,11:15:00,33215,33230,33215,33220,18
28/04/2008,11:16:00,33220,33235,33220,33230,20
28/04/2008,11:17:00,33230,33255,33230,33255,49
28/04/2008,11:18:00,33245,33245,33240,33240,7
28/04/2008,11:19:00,33235,33235,33230,33235,9
28/04/2008,11:20:00,33225,33230,33225,33230,3
28/04/2008,11:21:00,33225,33225,33225,33225,3
28/04/2008,11:22:00,33220,33225,33215,33220,13
28/04/2008,11:23:00,33225,33225,33225,33225,3
28/04/2008,11:24:00,33225,33225,33220,33220,4
28/04/2008,11:25:00,33225,33225,33215,33215,8
28/04/2008,11:26:00,33210,33210,33200,33205,32
28/04/2008,11:27:00,33205,33215,33200,33215,8
28/04/2008,11:28:00,33215,33225,33215,33215,7
28/04/2008,11:29:00,33220,33220,33220,33220,2
28/04/2008,11:30:00,33210,33210,33200,33200,23
28/04/2008,11:31:00,33205,33225,33205,33225,11
28/04/2008,11:32:00,33225,33230,33215,33215,13
28/04/2008,11:33:00,33210,33210,33210,33210,4
28/04/2008,11:34:00,33215,33215,33205,33210,9
28/04/2008,11:35:00,33205,33215,33205,33215,14
28/04/2008,11:36:00,33210,33210,33195,33195,20
28/04/2008,11:37:00,33200,33210,33200,33210,7
28/04/2008,11:39:00,33205,33205,33205,33205,5
28/04/2008,11:40:00,33205,33210,33205,33210,4
28/04/2008,11:41:00,33215,33220,33215,33220,6
28/04/2008,11:42:00,33220,33220,33215,33215,3
28/04/2008,11:44:00,33210,33225,33210,33225,15
28/04/2008,11:45:00,33225,33235,33225,33225,24
28/04/2008,11:46:00,33230,33230,33230,33230,9
28/04/2008,11:47:00,33235,33260,33235,33255,103
28/04/2008,11:48:00,33255,33270,33250,33255,58
28/04/2008,11:49:00,33260,33270,33255,33255,19
28/04/2008,11:50:00,33255,33270,33255,33270,20
28/04/2008,11:51:00,33270,33275,33260,33265,25
28/04/2008,11:52:00,33265,33270,33260,33265,9
28/04/2008,11:53:00,33265,33270,33260,33260,10
28/04/2008,11:54:00,33265,33280,33265,33270,12
28/04/2008,11:55:00,33280,33290,33265,33265,20
28/04/2008,11:56:00,33275,33285,33270,33285,14
28/04/2008,11:57:00,33290,33290,33260,33260,35
28/04/2008,11:58:00,33260,33260,33255,33255,10
28/04/2008,11:59:00,33270,33275,33260,33270,14
28/04/2008,12:00:00,33270,33270,33265,33265,10
28/04/2008,12:01:00,33265,33265,33260,33265,10
28/04/2008,12:02:00,33255,33255,33255,33255,2
28/04/2008,12:03:00,33260,33265,33260,33265,6
28/04/2008,12:04:00,33270,33280,33270,33280,6
28/04/2008,12:05:00,33285,33295,33280,33295,39
28/04/2008,12:06:00,33295,33305,33290,33295,60
28/04/2008,12:07:00,33300,33305,33295,33300,22
28/04/2008,12:08:00,33305,33340,33305,33335,123
28/04/2008,12:09:00,33325,33350,33325,33350,67
28/04/2008,12:10:00,33350,33355,33335,33340,32
28/04/2008,12:11:00,33335,33340,33325,33325,23
28/04/2008,12:12:00,33330,33335,33310,33330,27
28/04/2008,12:13:00,33325,33325,33315,33315,5
28/04/2008,12:14:00,33320,33320,33290,33300,39
28/04/2008,12:15:00,33300,33310,33295,33310,48
28/04/2008,12:16:00,33305,33310,33305,33305,5
28/04/2008,12:17:00,33300,33300,33290,33290,12
28/04/2008,12:18:00,33300,33305,33295,33305,3
28/04/2008,12:19:00,33295,33295,33295,33295,2
28/04/2008,12:20:00,33290,33300,33290,33300,11
28/04/2008,12:21:00,33305,33305,33305,33305,8
28/04/2008,12:22:00,33310,33310,33305,33305,18
28/04/2008,12:23:00,33305,33305,33290,33300,28
28/04/2008,12:24:00,33300,33300,33295,33300,4
28/04/2008,12:25:00,33295,33305,33295,33305,15
28/04/2008,12:26:00,33310,33335,33300,33315,79
28/04/2008,12:27:00,33320,33360,33320,33330,63
28/04/2008,12:28:00,33335,33335,33295,33305,26
28/04/2008,12:29:00,33310,33315,33305,33310,12
28/04/2008,12:30:00,33300,33300,33300,33300,5
28/04/2008,12:31:00,33310,33310,33290,33295,14
28/04/2008,12:32:00,33290,33300,33290,33290,18
28/04/2008,12:33:00,33295,33310,33290,33310,14
28/04/2008,12:34:00,33310,33310,33305,33305,4
28/04/2008,12:36:00,33310,33310,33310,33310,2
28/04/2008,12:37:00,33315,33325,33305,33310,19
28/04/2008,12:38:00,33310,33315,33305,33305,4
28/04/2008,12:39:00,33305,33310,33305,33310,3
28/04/2008,12:40:00,33315,33315,33310,33315,7
28/04/2008,12:41:00,33310,33310,33310,33310,3
28/04/2008,12:42:00,33310,33310,33310,33310,1
28/04/2008,12:43:00,33315,33315,33315,33315,3
28/04/2008,12:44:00,33315,33315,33310,33310,3
28/04/2008,12:45:00,33310,33320,33310,33315,7
28/04/2008,12:46:00,33315,33315,33315,33315,7
28/04/2008,12:47:00,33310,33315,33300,33300,10
28/04/2008,12:48:00,33300,33300,33295,33295,5
28/04/2008,12:49:00,33295,33300,33295,33300,12
28/04/2008,12:50:00,33305,33305,33305,33305,1
28/04/2008,12:51:00,33310,33315,33295,33300,13
28/04/2008,12:52:00,33305,33305,33305,33305,1
28/04/2008,12:53:00,33300,33300,33290,33290,6
28/04/2008,12:54:00,33295,33295,33295,33295,1
28/04/2008,12:55:00,33295,33295,33295,33295,4
28/04/2008,12:56:00,33295,33300,33295,33300,5
28/04/2008,12:57:00,33295,33295,33295,33295,1
28/04/2008,12:58:00,33290,33290,33275,33290,30
28/04/2008,13:00:00,33295,33315,33295,33310,34
28/04/2008,13:01:00,33310,33310,33295,33295,16
28/04/2008,13:02:00,33300,33315,33300,33315,7
28/04/2008,13:03:00,33315,33325,33315,33325,17
28/04/2008,13:04:00,33320,33320,33305,33305,12
28/04/2008,13:05:00,33310,33315,33310,33315,2
28/04/2008,13:07:00,33310,33320,33310,33320,2
28/04/2008,13:08:00,33320,33325,33320,33325,9
28/04/2008,13:09:00,33325,33335,33320,33320,11
28/04/2008,13:10:00,33325,33325,33320,33325,6
28/04/2008,13:11:00,33315,33320,33315,33320,4
28/04/2008,13:12:00,33325,33330,33325,33325,5
28/04/2008,13:13:00,33325,33325,33325,33325,1
28/04/2008,13:14:00,33315,33315,33315,33315,1
28/04/2008,13:15:00,33325,33325,33320,33320,3
28/04/2008,13:16:00,33315,33315,33290,33295,34
28/04/2008,13:17:00,33300,33300,33285,33295,10
28/04/2008,13:18:00,33295,33295,33295,33295,1
28/04/2008,13:19:00,33295,33300,33285,33300,13
28/04/2008,13:20:00,33300,33305,33295,33300,11
28/04/2008,13:21:00,33310,33310,33300,33300,2
28/04/2008,13:22:00,33300,33300,33290,33290,11
28/04/2008,13:24:00,33295,33295,33290,33290,3
28/04/2008,13:25:00,33295,33295,33290,33290,3
28/04/2008,13:26:00,33290,33290,33290,33290,1
28/04/2008,13:27:00,33290,33290,33275,33275,28
28/04/2008,13:28:00,33275,33275,33240,33260,44
28/04/2008,13:29:00,33255,33255,33225,33225,29
28/04/2008,13:30:00,33235,33235,33215,33225,50
28/04/2008,13:31:00,33220,33245,33215,33240,37
28/04/2008,13:32:00,33240,33240,33225,33225,5
28/04/2008,13:33:00,33230,33230,33215,33215,6
28/04/2008,13:34:00,33220,33225,33215,33220,20
28/04/2008,13:35:00,33220,33225,33205,33215,46
28/04/2008,13:36:00,33225,33235,33225,33225,16
28/04/2008,13:37:00,33225,33230,33225,33230,9
28/04/2008,13:39:00,33235,33235,33225,33225,4
28/04/2008,13:40:00,33220,33230,33220,33225,12
28/04/2008,13:41:00,33230,33230,33225,33225,10
28/04/2008,13:42:00,33225,33230,33225,33230,6
28/04/2008,13:43:00,33230,33245,33230,33245,32
28/04/2008,13:44:00,33245,33245,33240,33240,9
28/04/2008,13:45:00,33235,33235,33230,33230,6
28/04/2008,13:46:00,33235,33235,33235,33235,2
28/04/2008,13:47:00,33235,33240,33235,33240,11
28/04/2008,13:48:00,33245,33260,33245,33260,10
28/04/2008,13:49:00,33255,33260,33255,33255,4
28/04/2008,13:50:00,33260,33265,33250,33260,8
28/04/2008,13:51:00,33260,33260,33260,33260,1
28/04/2008,13:52:00,33250,33250,33250,33250,1
28/04/2008,13:53:00,33240,33240,33235,33235,7
28/04/2008,13:54:00,33230,33235,33230,33230,10
28/04/2008,13:55:00,33235,33235,33235,33235,1
28/04/2008,13:56:00,33230,33230,33225,33225,14
28/04/2008,13:57:00,33225,33225,33225,33225,1
28/04/2008,13:58:00,33225,33225,33225,33225,3
28/04/2008,13:59:00,33220,33225,33210,33220,12
28/04/2008,14:00:00,33230,33230,33225,33230,10
28/04/2008,14:01:00,33230,33245,33230,33240,21
28/04/2008,14:02:00,33240,33240,33225,33235,4
28/04/2008,14:04:00,33230,33240,33225,33230,9
28/04/2008,14:05:00,33225,33225,33215,33215,14
28/04/2008,14:06:00,33225,33225,33225,33225,3
28/04/2008,14:07:00,33220,33230,33220,33225,8
28/04/2008,14:08:00,33215,33215,33205,33205,19
28/04/2008,14:09:00,33215,33225,33215,33225,15
28/04/2008,14:12:00,33215,33215,33200,33200,24
28/04/2008,14:13:00,33195,33195,33175,33175,58
28/04/2008,14:14:00,33185,33190,33175,33175,26
28/04/2008,14:15:00,33175,33175,33125,33150,98
28/04/2008,14:16:00,33150,33165,33145,33160,52
28/04/2008,14:17:00,33150,33165,33150,33160,19
28/04/2008,14:18:00,33150,33160,33145,33155,19
28/04/2008,14:19:00,33155,33160,33155,33160,34
28/04/2008,14:20:00,33160,33170,33160,33170,10
28/04/2008,14:21:00,33175,33175,33170,33170,11
28/04/2008,14:22:00,33175,33175,33170,33175,12
28/04/2008,14:23:00,33170,33170,33160,33160,16
28/04/2008,14:24:00,33160,33165,33160,33160,9
28/04/2008,14:25:00,33160,33170,33150,33155,30
28/04/2008,14:26:00,33155,33165,33150,33160,17
28/04/2008,14:27:00,33165,33165,33160,33160,10
28/04/2008,14:28:00,33165,33170,33165,33170,5
28/04/2008,14:29:00,33170,33195,33170,33180,77
28/04/2008,14:30:00,33180,33190,33180,33185,17
28/04/2008,14:31:00,33190,33225,33190,33205,44
28/04/2008,14:32:00,33200,33200,33190,33190,27
28/04/2008,14:33:00,33190,33205,33190,33200,15
28/04/2008,14:34:00,33200,33225,33200,33225,42
28/04/2008,14:35:00,33225,33225,33210,33215,13
28/04/2008,14:36:00,33220,33225,33215,33220,19
28/04/2008,14:37:00,33215,33215,33215,33215,4
28/04/2008,14:38:00,33210,33220,33200,33220,21
28/04/2008,14:39:00,33205,33215,33205,33215,5
28/04/2008,14:40:00,33210,33210,33205,33205,4
28/04/2008,14:41:00,33205,33215,33205,33215,13
28/04/2008,14:42:00,33215,33215,33200,33200,11
28/04/2008,14:43:00,33200,33200,33175,33185,26
28/04/2008,14:44:00,33185,33200,33185,33185,17
28/04/2008,14:45:00,33190,33190,33185,33185,7
28/04/2008,14:46:00,33185,33205,33185,33205,13
28/04/2008,14:47:00,33195,33205,33195,33200,8
28/04/2008,14:48:00,33200,33200,33195,33200,5
28/04/2008,14:49:00,33200,33200,33200,33200,8
28/04/2008,14:50:00,33195,33195,33180,33180,9
28/04/2008,14:51:00,33185,33190,33180,33180,13
28/04/2008,14:52:00,33190,33190,33180,33180,5
28/04/2008,14:53:00,33180,33180,33170,33175,17
28/04/2008,14:54:00,33175,33175,33175,33175,3
28/04/2008,14:55:00,33175,33175,33165,33165,16
28/04/2008,14:56:00,33165,33175,33160,33175,29
28/04/2008,14:57:00,33180,33180,33170,33170,11
28/04/2008,14:58:00,33170,33195,33170,33170,25
28/04/2008,14:59:00,33170,33170,33165,33165,11
28/04/2008,15:00:00,33165,33165,33145,33145,16
28/04/2008,15:01:00,33140,33155,33140,33145,22
28/04/2008,15:02:00,33140,33160,33140,33160,17
28/04/2008,15:03:00,33155,33160,33155,33155,4
28/04/2008,15:04:00,33155,33155,33135,33140,17
28/04/2008,15:05:00,33140,33145,33130,33135,17
28/04/2008,15:06:00,33140,33150,33140,33150,10
28/04/2008,15:07:00,33150,33155,33150,33155,5
28/04/2008,15:08:00,33155,33155,33155,33155,4
28/04/2008,15:09:00,33160,33160,33160,33160,7
28/04/2008,15:10:00,33160,33160,33155,33155,14
28/04/2008,15:11:00,33155,33155,33150,33150,5
28/04/2008,15:13:00,33145,33175,33145,33170,18
28/04/2008,15:14:00,33170,33170,33150,33155,11
28/04/2008,15:15:00,33160,33160,33150,33150,22
28/04/2008,15:16:00,33145,33150,33140,33150,8
28/04/2008,15:17:00,33150,33150,33150,33150,4
28/04/2008,15:18:00,33150,33155,33150,33150,6
28/04/2008,15:19:00,33155,33155,33155,33155,5
28/04/2008,15:20:00,33165,33165,33165,33165,5
28/04/2008,15:21:00,33170,33170,33170,33170,2
28/04/2008,15:22:00,33170,33170,33165,33165,12
28/04/2008,15:23:00,33165,33170,33165,33165,4
28/04/2008,15:24:00,33170,33170,33165,33165,4
28/04/2008,15:25:00,33165,33165,33150,33150,50
28/04/2008,15:26:00,33160,33165,33155,33160,14
28/04/2008,15:27:00,33160,33160,33145,33160,14
28/04/2008,15:28:00,33160,33165,33155,33155,21
28/04/2008,15:29:00,33160,33165,33150,33150,22
28/04/2008,15:30:00,33160,33170,33150,33150,19
28/04/2008,15:31:00,33155,33165,33150,33165,24
28/04/2008,15:32:00,33170,33195,33170,33190,41
28/04/2008,15:33:00,33180,33180,33155,33155,67
28/04/2008,15:34:00,33160,33160,33135,33135,35
28/04/2008,15:35:00,33135,33150,33135,33150,24
28/04/2008,15:36:00,33145,33145,33140,33145,9
28/04/2008,15:37:00,33145,33145,33115,33125,60
28/04/2008,15:38:00,33125,33130,33105,33105,42
28/04/2008,15:39:00,33105,33120,33090,33115,75
28/04/2008,15:40:00,33110,33120,33105,33115,32
28/04/2008,15:41:00,33115,33115,33090,33090,30
28/04/2008,15:42:00,33095,33100,33095,33100,18
28/04/2008,15:43:00,33100,33100,33070,33085,118
28/04/2008,15:44:00,33080,33115,33075,33110,69
28/04/2008,15:45:00,33105,33110,33090,33090,22
28/04/2008,15:46:00,33090,33105,33090,33100,11
28/04/2008,15:47:00,33090,33105,33090,33105,13
28/04/2008,15:48:00,33105,33105,33075,33105,26
28/04/2008,15:49:00,33105,33125,33105,33120,31
28/04/2008,15:50:00,33105,33125,33105,33120,34
28/04/2008,15:51:00,33120,33125,33115,33125,14
28/04/2008,15:52:00,33125,33155,33125,33150,69
28/04/2008,15:53:00,33145,33155,33145,33150,25
28/04/2008,15:54:00,33145,33145,33145,33145,11
28/04/2008,15:55:00,33150,33170,33150,33165,37
28/04/2008,15:56:00,33160,33165,33150,33155,17
28/04/2008,15:57:00,33145,33170,33145,33170,19
28/04/2008,15:58:00,33170,33185,33170,33180,28
28/04/2008,15:59:00,33170,33175,33160,33165,18
28/04/2008,16:00:00,33175,33175,33135,33140,28
28/04/2008,16:01:00,33145,33150,33135,33135,23
28/04/2008,16:02:00,33145,33155,33145,33150,8
28/04/2008,16:03:00,33145,33150,33145,33145,3
28/04/2008,16:04:00,33145,33145,33135,33135,9
28/04/2008,16:05:00,33130,33140,33110,33140,30
28/04/2008,16:06:00,33140,33145,33125,33130,21
28/04/2008,16:07:00,33130,33140,33130,33135,5
28/04/2008,16:08:00,33125,33170,33125,33145,44
28/04/2008,16:09:00,33145,33150,33145,33145,8
28/04/2008,16:10:00,33150,33180,33150,33175,33
28/04/2008,16:11:00,33175,33180,33165,33175,13
28/04/2008,16:12:00,33180,33185,33180,33185,6
28/04/2008,16:13:00,33180,33185,33165,33170,30
28/04/2008,16:14:00,33160,33185,33140,33185,55
28/04/2008,16:15:00,33180,33185,33175,33185,5
28/04/2008,16:16:00,33165,33170,33155,33165,19
28/04/2008,16:17:00,33165,33165,33145,33155,36
28/04/2008,16:18:00,33155,33160,33155,33160,13
28/04/2008,16:19:00,33165,33165,33125,33125,37
28/04/2008,16:20:00,33125,33135,33120,33120,30
28/04/2008,16:21:00,33120,33135,33120,33130,16
28/04/2008,16:22:00,33135,33140,33130,33135,13
28/04/2008,16:23:00,33135,33140,33130,33140,9
28/04/2008,16:24:00,33140,33160,33140,33150,26
28/04/2008,16:25:00,33160,33170,33155,33155,25
28/04/2008,16:26:00,33150,33150,33135,33145,19
28/04/2008,16:27:00,33145,33145,33135,33135,4
28/04/2008,16:28:00,33135,33145,33135,33145,7
28/04/2008,16:29:00,33140,33140,33125,33140,25
28/04/2008,16:30:00,33140,33140,33130,33140,6
28/04/2008,16:31:00,33145,33160,33145,33155,15
28/04/2008,16:32:00,33160,33180,33160,33165,30
28/04/2008,16:33:00,33160,33170,33160,33170,7
28/04/2008,16:34:00,33170,33205,33170,33195,113
28/04/2008,16:35:00,33195,33195,33175,33180,21
28/04/2008,16:36:00,33185,33195,33185,33185,9
28/04/2008,16:37:00,33190,33190,33175,33180,20
28/04/2008,16:38:00,33175,33175,33160,33160,12
28/04/2008,16:39:00,33175,33175,33175,33175,5
28/04/2008,16:40:00,33175,33175,33165,33165,7
28/04/2008,16:41:00,33160,33160,33160,33160,9
28/04/2008,16:42:00,33165,33175,33165,33170,10
28/04/2008,16:43:00,33170,33175,33170,33175,6
28/04/2008,16:44:00,33170,33180,33135,33150,63
28/04/2008,16:45:00,33150,33150,33140,33145,11
28/04/2008,16:46:00,33145,33145,33135,33140,11
28/04/2008,16:47:00,33140,33160,33140,33160,25
28/04/2008,16:48:00,33155,33155,33150,33150,7
28/04/2008,16:49:00,33145,33145,33135,33135,16
28/04/2008,16:50:00,33130,33135,33120,33135,38
28/04/2008,16:51:00,33135,33135,33125,33125,16
28/04/2008,16:52:00,33130,33130,33120,33130,15
28/04/2008,16:53:00,33125,33145,33120,33140,19
28/04/2008,16:54:00,33140,33145,33140,33140,9
28/04/2008,16:55:00,33145,33150,33145,33150,11
28/04/2008,16:56:00,33155,33170,33155,33160,23
28/04/2008,16:57:00,33165,33170,33165,33170,6
28/04/2008,16:58:00,33160,33165,33130,33130,38
28/04/2008,16:59:00,33150,33155,33140,33155,22
28/04/2008,17:00:00,33160,33160,33150,33160,15
28/04/2008,17:01:00,33155,33160,33150,33160,9
28/04/2008,17:02:00,33160,33165,33155,33160,20
28/04/2008,17:03:00,33160,33160,33155,33155,11
28/04/2008,17:04:00,33150,33155,33145,33155,13
28/04/2008,17:05:00,33150,33155,33145,33145,5
28/04/2008,17:06:00,33150,33155,33150,33155,24
28/04/2008,17:07:00,33155,33160,33155,33160,22
28/04/2008,17:08:00,33155,33155,33135,33135,38
28/04/2008,17:09:00,33135,33135,33120,33125,18
28/04/2008,17:10:00,33120,33130,33115,33120,25
28/04/2008,17:11:00,33115,33120,33105,33110,36
28/04/2008,17:12:00,33115,33130,33115,33115,23
28/04/2008,17:13:00,33120,33125,33090,33100,108
28/04/2008,17:14:00,33095,33115,33090,33110,32
28/04/2008,17:15:00,33110,33115,33100,33100,27
28/04/2008,17:16:00,33105,33105,33085,33085,36
28/04/2008,17:17:00,33090,33090,33060,33060,69
28/04/2008,17:18:00,33065,33075,33050,33055,58
28/04/2008,17:19:00,33060,33075,33060,33065,48
28/04/2008,17:20:00,33065,33075,33060,33070,51
28/04/2008,17:21:00,33070,33090,33060,33090,36
28/04/2008,17:22:00,33085,33100,33085,33095,43
28/04/2008,17:23:00,33105,33105,33085,33085,48
28/04/2008,17:24:00,33095,33110,33095,33105,25
28/04/2008,17:25:00,33100,33105,33080,33090,44
28/04/2008,17:26:00,33090,33100,33090,33100,28
28/04/2008,17:27:00,33095,33100,33085,33095,25
28/04/2008,17:28:00,33100,33110,33095,33105,46
28/04/2008,17:29:00,33105,33155,33100,33110,127
28/04/2008,17:30:00,33115,33145,33110,33125,84
28/04/2008,17:31:00,33120,33130,33120,33120,31
28/04/2008,17:32:00,33115,33120,33110,33120,28
28/04/2008,17:33:00,33120,33120,33110,33110,25
28/04/2008,17:34:00,33110,33120,33110,33120,26
28/04/2008,17:35:00,33120,33125,33110,33110,30
28/04/2008,17:36:00,33110,33110,33100,33110,25
28/04/2008,17:37:00,33110,33120,33110,33115,17
28/04/2008,17:38:00,33120,33125,33120,33125,14
28/04/2008,17:39:00,33130,33135,33125,33130,22