DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/04/2008,09:00:00,33025,33025,32950,32960,99
29/04/2008,09:01:00,32960,32980,32950,32970,104
29/04/2008,09:02:00,32970,32975,32950,32960,71
29/04/2008,09:03:00,32960,32965,32940,32945,44
29/04/2008,09:04:00,32940,32970,32940,32970,37
29/04/2008,09:05:00,32970,32985,32965,32985,39
29/04/2008,09:06:00,32975,32980,32955,32955,31
29/04/2008,09:07:00,32955,32970,32935,32965,46
29/04/2008,09:08:00,32965,32985,32965,32980,66
29/04/2008,09:09:00,32980,32980,32965,32965,7
29/04/2008,09:10:00,32970,32985,32965,32980,42
29/04/2008,09:11:00,32980,32980,32970,32970,18
29/04/2008,09:12:00,32965,32995,32965,32995,37
29/04/2008,09:13:00,32995,33000,32980,32990,37
29/04/2008,09:14:00,32990,33005,32990,33005,21
29/04/2008,09:15:00,33005,33040,33005,33030,61
29/04/2008,09:16:00,33040,33040,33010,33010,32
29/04/2008,09:17:00,33020,33035,33020,33035,27
29/04/2008,09:18:00,33025,33030,33020,33025,22
29/04/2008,09:19:00,33020,33020,33010,33020,32
29/04/2008,09:20:00,33015,33020,33010,33015,10
29/04/2008,09:21:00,33015,33045,33015,33035,26
29/04/2008,09:22:00,33035,33040,33025,33030,38
29/04/2008,09:23:00,33025,33030,33025,33030,11
29/04/2008,09:24:00,33025,33025,33005,33020,58
29/04/2008,09:25:00,33025,33040,33020,33040,20
29/04/2008,09:26:00,33045,33060,33045,33060,41
29/04/2008,09:27:00,33055,33075,33055,33075,31
29/04/2008,09:28:00,33070,33090,33070,33075,25
29/04/2008,09:29:00,33075,33085,33070,33085,39
29/04/2008,09:30:00,33090,33100,33090,33100,48
29/04/2008,09:31:00,33095,33100,33090,33095,38
29/04/2008,09:32:00,33100,33100,33075,33075,32
29/04/2008,09:33:00,33075,33080,33075,33075,16
29/04/2008,09:34:00,33075,33080,33070,33080,22
29/04/2008,09:35:00,33075,33095,33070,33090,35
29/04/2008,09:36:00,33095,33100,33080,33085,29
29/04/2008,09:37:00,33085,33085,33065,33070,20
29/04/2008,09:38:00,33065,33080,33065,33075,22
29/04/2008,09:39:00,33070,33070,33060,33065,30
29/04/2008,09:40:00,33065,33065,33060,33065,28
29/04/2008,09:41:00,33060,33065,33055,33055,22
29/04/2008,09:42:00,33050,33050,33015,33025,91
29/04/2008,09:43:00,33025,33030,33025,33030,10
29/04/2008,09:44:00,33035,33045,33035,33035,16
29/04/2008,09:45:00,33035,33040,33035,33035,9
29/04/2008,09:46:00,33035,33035,33030,33035,14
29/04/2008,09:47:00,33040,33045,33030,33045,20
29/04/2008,09:48:00,33040,33045,33040,33045,3
29/04/2008,09:49:00,33045,33045,33040,33040,3
29/04/2008,09:50:00,33050,33060,33035,33050,30
29/04/2008,09:51:00,33060,33085,33060,33080,38
29/04/2008,09:52:00,33075,33075,33055,33060,31
29/04/2008,09:53:00,33055,33070,33050,33065,21
29/04/2008,09:54:00,33065,33065,33055,33055,7
29/04/2008,09:55:00,33055,33055,33005,33005,70
29/04/2008,09:56:00,33005,33035,33000,33035,54
29/04/2008,09:57:00,33035,33035,33025,33030,20
29/04/2008,09:58:00,33030,33045,33030,33040,33
29/04/2008,09:59:00,33045,33055,33040,33055,36
29/04/2008,10:00:00,33050,33050,33035,33045,39
29/04/2008,10:01:00,33040,33080,33035,33075,68
29/04/2008,10:02:00,33075,33090,33070,33080,55
29/04/2008,10:03:00,33075,33075,33045,33055,34
29/04/2008,10:04:00,33060,33065,33060,33065,3
29/04/2008,10:05:00,33070,33080,33070,33080,6
29/04/2008,10:06:00,33075,33125,33070,33125,93
29/04/2008,10:07:00,33120,33140,33115,33125,117
29/04/2008,10:08:00,33120,33140,33120,33130,18
29/04/2008,10:09:00,33125,33125,33100,33100,38
29/04/2008,10:10:00,33110,33115,33100,33110,9
29/04/2008,10:11:00,33115,33150,33115,33135,40
29/04/2008,10:12:00,33130,33135,33115,33120,22
29/04/2008,10:13:00,33120,33130,33120,33125,33
29/04/2008,10:14:00,33130,33135,33130,33135,12
29/04/2008,10:15:00,33135,33155,33120,33120,85
29/04/2008,10:16:00,33120,33125,33115,33125,11
29/04/2008,10:17:00,33120,33120,33105,33110,46
29/04/2008,10:18:00,33110,33110,33100,33100,12
29/04/2008,10:19:00,33100,33115,33100,33110,22
29/04/2008,10:20:00,33110,33110,33095,33095,6
29/04/2008,10:21:00,33095,33100,33095,33095,11
29/04/2008,10:22:00,33095,33105,33095,33105,17
29/04/2008,10:23:00,33105,33120,33105,33120,12
29/04/2008,10:24:00,33120,33120,33075,33075,55
29/04/2008,10:25:00,33075,33085,33070,33070,18
29/04/2008,10:26:00,33080,33080,33075,33075,6
29/04/2008,10:27:00,33075,33080,33065,33075,12
29/04/2008,10:28:00,33065,33070,33065,33065,12
29/04/2008,10:29:00,33065,33065,33060,33060,6
29/04/2008,10:30:00,33060,33060,33045,33060,34
29/04/2008,10:31:00,33060,33085,33060,33085,26
29/04/2008,10:32:00,33085,33085,33075,33080,18
29/04/2008,10:33:00,33080,33090,33080,33090,23
29/04/2008,10:34:00,33090,33100,33090,33090,19
29/04/2008,10:35:00,33095,33095,33090,33090,4
29/04/2008,10:36:00,33090,33120,33090,33120,29
29/04/2008,10:37:00,33115,33125,33115,33120,14
29/04/2008,10:38:00,33110,33115,33100,33100,25
29/04/2008,10:39:00,33100,33115,33100,33110,24
29/04/2008,10:40:00,33115,33120,33115,33120,5
29/04/2008,10:41:00,33115,33120,33115,33120,3
29/04/2008,10:42:00,33120,33130,33120,33125,12
29/04/2008,10:43:00,33120,33120,33105,33110,23
29/04/2008,10:44:00,33105,33105,33100,33105,11
29/04/2008,10:45:00,33105,33105,33100,33100,2
29/04/2008,10:46:00,33105,33110,33100,33110,12
29/04/2008,10:47:00,33115,33120,33110,33110,25
29/04/2008,10:48:00,33105,33105,33095,33095,8
29/04/2008,10:49:00,33095,33110,33095,33110,10
29/04/2008,10:50:00,33115,33120,33110,33110,17
29/04/2008,10:51:00,33110,33110,33105,33105,11
29/04/2008,10:52:00,33100,33100,33090,33095,10
29/04/2008,10:53:00,33100,33100,33100,33100,8
29/04/2008,10:54:00,33095,33095,33090,33090,7
29/04/2008,10:55:00,33085,33090,33075,33075,23
29/04/2008,10:56:00,33080,33080,33075,33075,9
29/04/2008,10:57:00,33075,33080,33070,33080,13
29/04/2008,10:58:00,33075,33075,33050,33050,21
29/04/2008,10:59:00,33050,33055,33035,33040,36
29/04/2008,11:00:00,33040,33040,33015,33025,63
29/04/2008,11:01:00,33020,33035,33020,33020,43
29/04/2008,11:02:00,33025,33035,33020,33030,15
29/04/2008,11:03:00,33030,33035,33025,33025,23
29/04/2008,11:04:00,33025,33030,33020,33025,17
29/04/2008,11:05:00,33025,33030,33025,33025,12
29/04/2008,11:06:00,33030,33035,33025,33030,11
29/04/2008,11:07:00,33025,33025,33015,33025,14
29/04/2008,11:08:00,33025,33030,33025,33030,22
29/04/2008,11:09:00,33035,33035,33035,33035,16
29/04/2008,11:10:00,33035,33040,33035,33040,22
29/04/2008,11:11:00,33035,33045,33035,33045,21
29/04/2008,11:12:00,33045,33045,33040,33040,34
29/04/2008,11:13:00,33040,33040,33035,33035,7
29/04/2008,11:14:00,33030,33030,33010,33010,54
29/04/2008,11:15:00,33020,33030,33015,33015,31
29/04/2008,11:16:00,33015,33025,33010,33025,14
29/04/2008,11:17:00,33020,33020,33015,33015,18
29/04/2008,11:18:00,33020,33020,33005,33015,34
29/04/2008,11:19:00,33005,33025,33005,33025,23
29/04/2008,11:20:00,33020,33025,33015,33025,11
29/04/2008,11:21:00,33025,33025,33005,33020,47
29/04/2008,11:22:00,33025,33040,33015,33030,45
29/04/2008,11:23:00,33025,33040,33025,33040,13
29/04/2008,11:24:00,33045,33055,33035,33040,36
29/04/2008,11:25:00,33040,33045,33040,33040,5
29/04/2008,11:26:00,33045,33065,33045,33065,10
29/04/2008,11:27:00,33070,33075,33070,33075,9
29/04/2008,11:28:00,33075,33080,33075,33075,12
29/04/2008,11:29:00,33075,33075,33060,33065,12
29/04/2008,11:30:00,33065,33065,33065,33065,8
29/04/2008,11:31:00,33070,33075,33070,33075,8
29/04/2008,11:32:00,33070,33075,33070,33075,7
29/04/2008,11:33:00,33070,33070,33065,33065,14
29/04/2008,11:34:00,33060,33060,33060,33060,1
29/04/2008,11:35:00,33065,33070,33065,33070,5
29/04/2008,11:36:00,33075,33075,33075,33075,2
29/04/2008,11:37:00,33075,33075,33070,33070,8
29/04/2008,11:39:00,33065,33075,33065,33065,3
29/04/2008,11:40:00,33070,33070,33070,33070,3
29/04/2008,11:41:00,33075,33075,33075,33075,7
29/04/2008,11:42:00,33080,33085,33080,33085,10
29/04/2008,11:43:00,33080,33080,33080,33080,6
29/04/2008,11:44:00,33085,33085,33080,33085,7
29/04/2008,11:45:00,33090,33100,33090,33095,20
29/04/2008,11:46:00,33090,33090,33090,33090,3
29/04/2008,11:47:00,33095,33095,33085,33090,9
29/04/2008,11:48:00,33095,33095,33080,33080,16
29/04/2008,11:49:00,33075,33085,33075,33085,6
29/04/2008,11:50:00,33080,33085,33075,33080,12
29/04/2008,11:51:00,33085,33085,33080,33080,11
29/04/2008,11:52:00,33085,33085,33085,33085,2
29/04/2008,11:53:00,33085,33085,33085,33085,3
29/04/2008,11:54:00,33080,33080,33070,33070,21
29/04/2008,11:55:00,33080,33080,33070,33070,6
29/04/2008,11:56:00,33075,33075,33075,33075,1
29/04/2008,11:57:00,33075,33075,33075,33075,4
29/04/2008,11:58:00,33075,33075,33075,33075,1
29/04/2008,11:59:00,33080,33080,33080,33080,1
29/04/2008,12:00:00,33070,33080,33065,33080,30
29/04/2008,12:01:00,33080,33085,33080,33085,15
29/04/2008,12:02:00,33090,33095,33085,33085,35
29/04/2008,12:03:00,33080,33085,33075,33075,14
29/04/2008,12:04:00,33080,33085,33075,33075,6
29/04/2008,12:05:00,33080,33090,33080,33080,17
29/04/2008,12:06:00,33080,33080,33080,33080,4
29/04/2008,12:07:00,33075,33080,33070,33070,9
29/04/2008,12:08:00,33070,33075,33070,33075,19
29/04/2008,12:09:00,33080,33080,33080,33080,4
29/04/2008,12:11:00,33085,33090,33085,33085,13
29/04/2008,12:12:00,33090,33090,33080,33085,6
29/04/2008,12:13:00,33085,33085,33080,33085,6
29/04/2008,12:14:00,33085,33090,33085,33090,18
29/04/2008,12:15:00,33090,33115,33090,33095,54
29/04/2008,12:16:00,33095,33100,33055,33065,45
29/04/2008,12:17:00,33070,33080,33060,33070,13
29/04/2008,12:18:00,33080,33080,33070,33070,18
29/04/2008,12:19:00,33065,33070,33040,33045,62
29/04/2008,12:20:00,33045,33050,33045,33050,7
29/04/2008,12:21:00,33055,33055,33055,33055,2
29/04/2008,12:22:00,33060,33070,33060,33070,7
29/04/2008,12:23:00,33075,33075,33065,33065,7
29/04/2008,12:24:00,33065,33075,33060,33070,30
29/04/2008,12:25:00,33060,33060,33060,33060,4
29/04/2008,12:26:00,33065,33065,33065,33065,5
29/04/2008,12:27:00,33065,33065,33060,33065,12
29/04/2008,12:28:00,33055,33060,33055,33060,5
29/04/2008,12:29:00,33060,33060,33050,33050,18
29/04/2008,12:30:00,33050,33050,33045,33045,7
29/04/2008,12:31:00,33045,33060,33045,33055,14
29/04/2008,12:32:00,33055,33055,33055,33055,3
29/04/2008,12:33:00,33065,33065,33055,33055,8
29/04/2008,12:34:00,33055,33065,33055,33060,12
29/04/2008,12:35:00,33055,33065,33050,33055,10
29/04/2008,12:36:00,33060,33080,33060,33075,51
29/04/2008,12:37:00,33080,33080,33070,33070,4
29/04/2008,12:38:00,33070,33080,33070,33080,3
29/04/2008,12:39:00,33075,33075,33070,33075,4
29/04/2008,12:40:00,33065,33075,33045,33045,29
29/04/2008,12:41:00,33050,33060,33050,33060,8
29/04/2008,12:42:00,33065,33070,33065,33070,3
29/04/2008,12:43:00,33070,33075,33060,33060,6
29/04/2008,12:44:00,33060,33060,33050,33055,9
29/04/2008,12:45:00,33055,33055,33055,33055,1
29/04/2008,12:49:00,33055,33055,33055,33055,6
29/04/2008,12:50:00,33060,33060,33060,33060,1
29/04/2008,12:51:00,33050,33050,33045,33045,19
29/04/2008,12:52:00,33040,33055,33040,33055,7
29/04/2008,12:53:00,33050,33050,33050,33050,5
29/04/2008,12:54:00,33055,33065,33055,33065,9
29/04/2008,12:55:00,33065,33065,33060,33060,3
29/04/2008,12:56:00,33065,33065,33060,33060,2
29/04/2008,12:57:00,33060,33065,33060,33065,3
29/04/2008,12:58:00,33065,33070,33065,33065,9
29/04/2008,12:59:00,33060,33060,33060,33060,2
29/04/2008,13:00:00,33060,33065,33055,33055,5
29/04/2008,13:02:00,33055,33055,33055,33055,1
29/04/2008,13:03:00,33055,33055,33055,33055,1
29/04/2008,13:04:00,33050,33050,33035,33035,25
29/04/2008,13:05:00,33040,33045,33030,33030,14
29/04/2008,13:06:00,33035,33035,33015,33015,46
29/04/2008,13:07:00,33025,33040,33025,33040,15
29/04/2008,13:08:00,33035,33040,33030,33030,7
29/04/2008,13:09:00,33030,33030,33030,33030,1
29/04/2008,13:11:00,33035,33035,33035,33035,4
29/04/2008,13:12:00,33030,33035,33030,33035,2
29/04/2008,13:14:00,33035,33040,33035,33040,3
29/04/2008,13:15:00,33040,33040,33040,33040,2
29/04/2008,13:16:00,33045,33050,33045,33045,9
29/04/2008,13:17:00,33045,33045,33040,33040,7
29/04/2008,13:18:00,33050,33055,33050,33055,3
29/04/2008,13:19:00,33055,33065,33050,33060,10
29/04/2008,13:20:00,33060,33060,33060,33060,1
29/04/2008,13:21:00,33055,33055,33050,33050,2
29/04/2008,13:22:00,33050,33050,33050,33050,2
29/04/2008,13:23:00,33045,33045,33045,33045,2
29/04/2008,13:24:00,33050,33055,33050,33055,5
29/04/2008,13:25:00,33065,33070,33065,33070,13
29/04/2008,13:26:00,33075,33075,33065,33065,2
29/04/2008,13:27:00,33070,33080,33070,33080,7
29/04/2008,13:29:00,33080,33080,33080,33080,2
29/04/2008,13:30:00,33075,33075,33075,33075,4
29/04/2008,13:31:00,33070,33080,33070,33080,9
29/04/2008,13:32:00,33075,33080,33065,33080,18
29/04/2008,13:33:00,33080,33080,33070,33070,8
29/04/2008,13:34:00,33075,33075,33070,33070,2
29/04/2008,13:35:00,33075,33080,33075,33080,5
29/04/2008,13:36:00,33075,33080,33075,33080,3
29/04/2008,13:38:00,33080,33080,33080,33080,4
29/04/2008,13:39:00,33080,33095,33080,33085,14
29/04/2008,13:40:00,33085,33090,33085,33090,3
29/04/2008,13:42:00,33090,33095,33090,33090,13
29/04/2008,13:43:00,33090,33090,33085,33085,12
29/04/2008,13:44:00,33085,33085,33080,33080,4
29/04/2008,13:45:00,33085,33085,33085,33085,2
29/04/2008,13:46:00,33090,33090,33090,33090,2
29/04/2008,13:47:00,33090,33090,33085,33085,8
29/04/2008,13:48:00,33090,33090,33090,33090,1
29/04/2008,13:49:00,33095,33120,33090,33115,56
29/04/2008,13:50:00,33120,33135,33115,33135,76
29/04/2008,13:51:00,33135,33160,33130,33135,104
29/04/2008,13:52:00,33140,33160,33140,33145,27
29/04/2008,13:53:00,33155,33155,33140,33140,16
29/04/2008,13:54:00,33145,33145,33140,33140,5
29/04/2008,13:55:00,33140,33140,33130,33140,8
29/04/2008,13:56:00,33145,33145,33135,33135,22
29/04/2008,13:57:00,33135,33135,33125,33130,27
29/04/2008,13:58:00,33130,33130,33125,33130,8
29/04/2008,13:59:00,33130,33135,33130,33135,5
29/04/2008,14:00:00,33125,33130,33125,33130,5
29/04/2008,14:01:00,33130,33135,33105,33110,58
29/04/2008,14:02:00,33110,33120,33105,33105,26
29/04/2008,14:03:00,33110,33115,33105,33105,16
29/04/2008,14:04:00,33105,33105,33105,33105,2
29/04/2008,14:05:00,33100,33115,33100,33115,9
29/04/2008,14:06:00,33105,33105,33105,33105,6
29/04/2008,14:07:00,33105,33110,33105,33105,5
29/04/2008,14:08:00,33105,33105,33100,33100,6
29/04/2008,14:09:00,33105,33105,33095,33095,4
29/04/2008,14:10:00,33095,33120,33095,33115,15
29/04/2008,14:11:00,33105,33105,33105,33105,2
29/04/2008,14:12:00,33105,33120,33105,33120,5
29/04/2008,14:13:00,33120,33125,33105,33105,11
29/04/2008,14:14:00,33110,33110,33100,33100,8
29/04/2008,14:15:00,33105,33120,33100,33100,9
29/04/2008,14:16:00,33100,33100,33095,33095,8
29/04/2008,14:17:00,33095,33100,33080,33085,29
29/04/2008,14:18:00,33090,33090,33085,33085,16
29/04/2008,14:19:00,33085,33090,33080,33085,14
29/04/2008,14:20:00,33085,33110,33080,33095,28
29/04/2008,14:21:00,33095,33100,33080,33085,22
29/04/2008,14:22:00,33085,33085,33080,33085,15
29/04/2008,14:23:00,33085,33085,33080,33080,8
29/04/2008,14:24:00,33080,33100,33080,33080,26
29/04/2008,14:25:00,33085,33090,33080,33085,11
29/04/2008,14:26:00,33095,33100,33080,33085,27
29/04/2008,14:27:00,33085,33090,33080,33090,21
29/04/2008,14:28:00,33090,33090,33080,33085,12
29/04/2008,14:29:00,33075,33085,33075,33075,25
29/04/2008,14:30:00,33075,33085,33075,33085,26
29/04/2008,14:31:00,33085,33090,33080,33085,7
29/04/2008,14:32:00,33085,33090,33085,33090,8
29/04/2008,14:33:00,33090,33115,33090,33100,56
29/04/2008,14:34:00,33100,33100,33095,33095,6
29/04/2008,14:35:00,33095,33095,33090,33090,2
29/04/2008,14:36:00,33095,33095,33090,33095,7
29/04/2008,14:37:00,33095,33095,33085,33085,4
29/04/2008,14:38:00,33090,33090,33090,33090,7
29/04/2008,14:39:00,33085,33085,33085,33085,2
29/04/2008,14:40:00,33085,33085,33055,33070,58
29/04/2008,14:41:00,33070,33070,33050,33055,33
29/04/2008,14:42:00,33055,33060,33050,33050,26
29/04/2008,14:43:00,33050,33060,33045,33045,15
29/04/2008,14:44:00,33055,33060,33050,33055,10
29/04/2008,14:45:00,33050,33060,33050,33060,10
29/04/2008,14:46:00,33055,33070,33050,33070,22
29/04/2008,14:47:00,33065,33065,33060,33065,7
29/04/2008,14:48:00,33065,33065,33065,33065,2
29/04/2008,14:49:00,33060,33070,33060,33060,6
29/04/2008,14:50:00,33050,33050,33050,33050,2
29/04/2008,14:51:00,33055,33060,33050,33050,6
29/04/2008,14:52:00,33050,33050,33035,33035,11
29/04/2008,14:53:00,33040,33055,33040,33040,13
29/04/2008,14:54:00,33050,33050,33035,33035,4
29/04/2008,14:55:00,33040,33050,33035,33035,11
29/04/2008,14:56:00,33035,33040,33030,33040,6
29/04/2008,14:57:00,33050,33050,33035,33035,23
29/04/2008,14:58:00,33035,33050,33035,33045,9
29/04/2008,14:59:00,33045,33050,33045,33050,11
29/04/2008,15:00:00,33045,33045,33025,33035,23
29/04/2008,15:01:00,33035,33045,33030,33030,11
29/04/2008,15:02:00,33030,33040,33030,33040,7
29/04/2008,15:03:00,33035,33040,33030,33040,9
29/04/2008,15:04:00,33045,33045,33035,33045,21
29/04/2008,15:05:00,33045,33045,33040,33045,18
29/04/2008,15:06:00,33045,33065,33040,33065,71
29/04/2008,15:07:00,33065,33070,33050,33060,58
29/04/2008,15:08:00,33055,33055,33050,33050,5
29/04/2008,15:09:00,33050,33055,33050,33055,15
29/04/2008,15:10:00,33050,33050,33020,33020,72
29/04/2008,15:11:00,33020,33025,33010,33015,40
29/04/2008,15:12:00,33015,33015,33000,33015,72
29/04/2008,15:13:00,33015,33015,33005,33005,39
29/04/2008,15:14:00,33010,33010,32985,33000,78
29/04/2008,15:15:00,33000,33010,32995,33000,56
29/04/2008,15:16:00,33000,33000,32995,33000,22
29/04/2008,15:17:00,33000,33000,32990,32990,11
29/04/2008,15:18:00,32990,33005,32975,33005,63
29/04/2008,15:19:00,33000,33005,32995,32995,21
29/04/2008,15:20:00,33000,33005,33000,33005,7
29/04/2008,15:21:00,32995,32995,32995,32995,2
29/04/2008,15:22:00,32995,33010,32995,33010,16
29/04/2008,15:23:00,33005,33005,32995,32995,15
29/04/2008,15:24:00,32995,33000,32995,33000,16
29/04/2008,15:25:00,33000,33005,32995,33000,5
29/04/2008,15:26:00,33000,33015,32995,33010,27
29/04/2008,15:27:00,33010,33030,33005,33025,32
29/04/2008,15:28:00,33030,33030,33000,33010,33
29/04/2008,15:29:00,33015,33020,33005,33010,15
29/04/2008,15:30:00,33015,33015,33005,33010,20
29/04/2008,15:31:00,33010,33015,33000,33005,14
29/04/2008,15:32:00,33015,33015,33000,33000,5
29/04/2008,15:33:00,33010,33020,33010,33010,10
29/04/2008,15:34:00,33015,33020,33010,33020,5
29/04/2008,15:35:00,33025,33025,33020,33020,18
29/04/2008,15:36:00,33025,33025,33010,33015,42
29/04/2008,15:37:00,33020,33045,33020,33040,30
29/04/2008,15:38:00,33040,33060,33040,33060,62
29/04/2008,15:39:00,33050,33050,33040,33045,20
29/04/2008,15:40:00,33045,33045,33030,33040,13
29/04/2008,15:41:00,33030,33040,33030,33040,5
29/04/2008,15:42:00,33040,33045,33020,33020,24
29/04/2008,15:43:00,33020,33030,33010,33015,34
29/04/2008,15:44:00,33020,33020,33010,33015,26
29/04/2008,15:45:00,33015,33020,33010,33020,9
29/04/2008,15:46:00,33015,33030,33015,33025,17
29/04/2008,15:47:00,33025,33035,33025,33025,8
29/04/2008,15:48:00,33025,33030,33020,33025,16
29/04/2008,15:49:00,33030,33030,33005,33005,36
29/04/2008,15:50:00,33010,33030,33005,33025,33
29/04/2008,15:51:00,33025,33025,33020,33020,4
29/04/2008,15:52:00,33015,33015,33005,33005,15
29/04/2008,15:53:00,33000,33005,32990,33000,70
29/04/2008,15:54:00,32995,33005,32995,32995,18
29/04/2008,15:55:00,33000,33005,32995,32995,8
29/04/2008,15:56:00,33000,33005,32985,32985,20
29/04/2008,15:57:00,32990,33005,32970,32990,37
29/04/2008,15:58:00,33000,33005,32990,32990,23
29/04/2008,15:59:00,32995,33000,32985,32985,10
29/04/2008,16:00:00,33005,33065,33005,33050,150
29/04/2008,16:01:00,33055,33060,33035,33040,14
29/04/2008,16:02:00,33050,33050,33005,33015,47
29/04/2008,16:03:00,33010,33050,33005,33050,27
29/04/2008,16:04:00,33045,33050,33035,33040,26
29/04/2008,16:05:00,33035,33045,33020,33020,16
29/04/2008,16:06:00,33020,33025,32995,33025,55
29/04/2008,16:07:00,33030,33030,33015,33025,13
29/04/2008,16:08:00,33020,33020,32910,32925,267
29/04/2008,16:09:00,32920,32945,32910,32910,111
29/04/2008,16:10:00,32915,32915,32890,32910,132
29/04/2008,16:11:00,32910,32945,32905,32945,77
29/04/2008,16:12:00,32945,32955,32935,32935,56
29/04/2008,16:13:00,32930,32930,32885,32895,122
29/04/2008,16:14:00,32890,32920,32890,32920,41
29/04/2008,16:15:00,32920,32920,32895,32895,39
29/04/2008,16:16:00,32900,32905,32875,32880,58
29/04/2008,16:17:00,32875,32895,32865,32895,86
29/04/2008,16:18:00,32900,32900,32885,32890,40
29/04/2008,16:19:00,32890,32915,32890,32895,94
29/04/2008,16:20:00,32900,32910,32895,32900,49
29/04/2008,16:21:00,32900,32905,32890,32890,98
29/04/2008,16:22:00,32900,32910,32885,32895,28
29/04/2008,16:23:00,32895,32905,32890,32900,23
29/04/2008,16:24:00,32895,32895,32870,32880,51
29/04/2008,16:25:00,32875,32900,32870,32885,23
29/04/2008,16:26:00,32890,32890,32875,32875,29
29/04/2008,16:27:00,32875,32885,32870,32885,24
29/04/2008,16:28:00,32890,32905,32880,32890,113
29/04/2008,16:29:00,32890,32910,32885,32905,74
29/04/2008,16:30:00,32900,32920,32890,32915,87
29/04/2008,16:31:00,32910,32925,32905,32905,79
29/04/2008,16:32:00,32905,32920,32905,32920,22
29/04/2008,16:33:00,32920,32925,32895,32900,52
29/04/2008,16:34:00,32905,32905,32900,32905,5
29/04/2008,16:35:00,32910,32930,32910,32920,23
29/04/2008,16:36:00,32920,32925,32915,32920,17
29/04/2008,16:37:00,32920,32935,32920,32925,12
29/04/2008,16:38:00,32920,32925,32915,32920,26
29/04/2008,16:39:00,32915,32930,32915,32915,26
29/04/2008,16:40:00,32925,32930,32915,32920,28
29/04/2008,16:41:00,32925,32925,32920,32925,7
29/04/2008,16:42:00,32925,32930,32915,32915,18
29/04/2008,16:43:00,32915,32920,32910,32920,16
29/04/2008,16:44:00,32915,32920,32915,32920,8
29/04/2008,16:45:00,32910,32910,32900,32905,43
29/04/2008,16:46:00,32900,32900,32890,32900,35
29/04/2008,16:47:00,32900,32910,32900,32910,6
29/04/2008,16:48:00,32915,32920,32905,32915,20
29/04/2008,16:49:00,32905,32910,32875,32880,58
29/04/2008,16:50:00,32875,32875,32850,32850,116
29/04/2008,16:51:00,32855,32855,32835,32855,80
29/04/2008,16:52:00,32850,32870,32850,32865,58
29/04/2008,16:53:00,32865,32865,32855,32860,37
29/04/2008,16:54:00,32860,32875,32860,32870,13
29/04/2008,16:55:00,32865,32885,32865,32870,16
29/04/2008,16:56:00,32870,32895,32870,32890,29
29/04/2008,16:57:00,32890,32895,32885,32895,42
29/04/2008,16:58:00,32900,32910,32890,32900,36
29/04/2008,16:59:00,32905,32905,32895,32905,24
29/04/2008,17:00:00,32900,32910,32880,32890,72
29/04/2008,17:01:00,32895,32910,32890,32895,29
29/04/2008,17:02:00,32895,32920,32890,32920,58
29/04/2008,17:03:00,32910,32920,32900,32915,27
29/04/2008,17:04:00,32915,32925,32910,32920,29
29/04/2008,17:05:00,32920,32920,32915,32915,13
29/04/2008,17:06:00,32915,32915,32905,32905,27
29/04/2008,17:07:00,32910,32920,32910,32915,15
29/04/2008,17:08:00,32915,32920,32915,32920,7
29/04/2008,17:09:00,32925,32940,32925,32930,41
29/04/2008,17:10:00,32930,32930,32920,32925,18
29/04/2008,17:11:00,32920,32925,32920,32920,8
29/04/2008,17:12:00,32925,32930,32925,32930,17
29/04/2008,17:13:00,32925,32925,32915,32915,19
29/04/2008,17:14:00,32925,32930,32915,32930,27
29/04/2008,17:15:00,32920,32935,32920,32920,17
29/04/2008,17:16:00,32935,32935,32930,32930,14
29/04/2008,17:17:00,32935,32955,32935,32940,42
29/04/2008,17:18:00,32945,32945,32935,32940,9
29/04/2008,17:19:00,32940,32960,32935,32940,25
29/04/2008,17:20:00,32940,32960,32940,32955,27
29/04/2008,17:21:00,32960,32965,32950,32965,9
29/04/2008,17:22:00,32950,32970,32950,32955,28
29/04/2008,17:23:00,32965,32965,32950,32950,36
29/04/2008,17:24:00,32950,32950,32935,32940,86
29/04/2008,17:25:00,32940,32950,32935,32950,28
29/04/2008,17:26:00,32945,32955,32945,32950,14
29/04/2008,17:27:00,32955,32960,32950,32960,21
29/04/2008,17:28:00,32960,32970,32960,32970,19
29/04/2008,17:29:00,32970,33005,32970,33000,134
29/04/2008,17:30:00,33000,33015,32995,32995,107
29/04/2008,17:31:00,32995,33015,32990,33010,27
29/04/2008,17:32:00,33005,33015,33005,33010,12
29/04/2008,17:33:00,33015,33030,33015,33015,27
29/04/2008,17:34:00,33010,33025,33010,33010,23
29/04/2008,17:35:00,33015,33020,33015,33020,15
29/04/2008,17:36:00,33020,33040,33020,33030,29
29/04/2008,17:37:00,33035,33040,33035,33040,6
29/04/2008,17:38:00,33040,33060,33040,33055,48
29/04/2008,17:39:00,33055,33070,33050,33065,51