DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2008,17:27:00,32850,32860,32845,32850,43
12/05/2008,17:28:00,32850,32855,32835,32845,57
12/05/2008,17:29:00,32845,32870,32835,32865,82
12/05/2008,17:30:00,32865,32875,32855,32865,77
12/05/2008,17:31:00,32870,32885,32870,32875,45
12/05/2008,17:32:00,32875,32875,32865,32865,12
12/05/2008,17:33:00,32870,32870,32860,32860,12
12/05/2008,17:34:00,32865,32865,32860,32865,6
12/05/2008,17:35:00,32870,32875,32865,32875,21
12/05/2008,17:36:00,32870,32885,32870,32880,13
12/05/2008,17:37:00,32880,32885,32870,32880,30
12/05/2008,17:38:00,32885,32895,32885,32890,35
12/05/2008,17:39:00,32890,32900,32885,32895,35
13/05/2008,09:00:00,33030,33080,33010,33070,133
13/05/2008,09:01:00,33070,33070,33050,33055,78
13/05/2008,09:02:00,33050,33050,33030,33030,84
13/05/2008,09:03:00,33035,33035,33015,33020,47
13/05/2008,09:04:00,33020,33025,33015,33020,28
13/05/2008,09:05:00,33020,33025,33010,33025,86
13/05/2008,09:06:00,33025,33035,33015,33020,44
13/05/2008,09:07:00,33020,33025,33015,33020,62
13/05/2008,09:08:00,33020,33020,33005,33010,56
13/05/2008,09:09:00,33015,33035,33005,33030,66
13/05/2008,09:10:00,33030,33035,33015,33015,54
13/05/2008,09:11:00,33010,33025,33010,33020,49
13/05/2008,09:12:00,33020,33020,33005,33015,47
13/05/2008,09:13:00,33015,33015,33010,33010,19
13/05/2008,09:14:00,33005,33015,33000,33000,51
13/05/2008,09:15:00,33000,33000,32975,32985,46
13/05/2008,09:16:00,32980,32980,32965,32970,46
13/05/2008,09:17:00,32965,32975,32960,32960,34
13/05/2008,09:18:00,32955,32960,32940,32950,55
13/05/2008,09:19:00,32950,32960,32925,32930,62
13/05/2008,09:20:00,32925,32935,32920,32925,48
13/05/2008,09:21:00,32925,32925,32910,32915,40
13/05/2008,09:22:00,32925,32925,32920,32920,14
13/05/2008,09:23:00,32925,32925,32915,32920,31
13/05/2008,09:24:00,32915,32915,32910,32915,26
13/05/2008,09:25:00,32910,32935,32910,32935,32
13/05/2008,09:26:00,32935,32945,32935,32945,26
13/05/2008,09:27:00,32945,32945,32895,32900,70
13/05/2008,09:28:00,32900,32910,32900,32910,34
13/05/2008,09:29:00,32910,32925,32910,32915,47
13/05/2008,09:30:00,32915,32925,32910,32925,33
13/05/2008,09:31:00,32925,32930,32890,32900,59
13/05/2008,09:32:00,32895,32900,32880,32890,45
13/05/2008,09:33:00,32895,32895,32885,32885,34
13/05/2008,09:34:00,32890,32890,32875,32875,39
13/05/2008,09:35:00,32875,32885,32870,32880,28
13/05/2008,09:36:00,32880,32880,32845,32850,87
13/05/2008,09:37:00,32850,32860,32850,32850,39
13/05/2008,09:38:00,32855,32865,32855,32865,17
13/05/2008,09:39:00,32870,32880,32860,32860,51
13/05/2008,09:40:00,32860,32870,32850,32870,44
13/05/2008,09:41:00,32870,32870,32855,32860,21
13/05/2008,09:42:00,32860,32860,32855,32855,5
13/05/2008,09:43:00,32860,32875,32860,32865,17
13/05/2008,09:44:00,32860,32870,32860,32870,13
13/05/2008,09:45:00,32870,32870,32840,32840,48
13/05/2008,09:46:00,32845,32845,32825,32825,54
13/05/2008,09:47:00,32825,32825,32820,32820,32
13/05/2008,09:48:00,32825,32825,32795,32795,69
13/05/2008,09:49:00,32800,32800,32780,32780,37
13/05/2008,09:50:00,32780,32780,32735,32755,181
13/05/2008,09:51:00,32760,32770,32760,32765,22
13/05/2008,09:52:00,32765,32765,32755,32755,39
13/05/2008,09:53:00,32755,32760,32745,32760,35
13/05/2008,09:54:00,32760,32765,32760,32760,13
13/05/2008,09:55:00,32760,32765,32760,32760,31
13/05/2008,09:56:00,32765,32780,32750,32780,32
13/05/2008,09:57:00,32775,32780,32770,32775,15
13/05/2008,09:58:00,32775,32790,32775,32780,34
13/05/2008,09:59:00,32775,32775,32765,32775,11
13/05/2008,10:00:00,32770,32770,32760,32765,61
13/05/2008,10:01:00,32770,32770,32755,32760,34
13/05/2008,10:02:00,32760,32765,32755,32755,21
13/05/2008,10:03:00,32755,32760,32750,32755,21
13/05/2008,10:04:00,32750,32750,32720,32730,124
13/05/2008,10:05:00,32725,32750,32720,32750,107
13/05/2008,10:06:00,32745,32750,32745,32745,12
13/05/2008,10:07:00,32740,32765,32735,32750,31
13/05/2008,10:08:00,32755,32760,32750,32750,13
13/05/2008,10:09:00,32755,32760,32750,32755,15
13/05/2008,10:10:00,32750,32755,32750,32750,14
13/05/2008,10:11:00,32750,32770,32750,32760,32
13/05/2008,10:12:00,32760,32765,32755,32760,11
13/05/2008,10:13:00,32760,32775,32760,32770,17
13/05/2008,10:14:00,32770,32770,32765,32765,8
13/05/2008,10:15:00,32775,32780,32765,32765,47
13/05/2008,10:16:00,32770,32770,32755,32755,15
13/05/2008,10:17:00,32750,32755,32740,32740,32
13/05/2008,10:18:00,32750,32755,32750,32750,19
13/05/2008,10:19:00,32750,32750,32735,32745,27
13/05/2008,10:20:00,32740,32745,32720,32725,51
13/05/2008,10:21:00,32720,32730,32715,32730,33
13/05/2008,10:22:00,32730,32740,32730,32730,18
13/05/2008,10:23:00,32735,32735,32730,32730,16
13/05/2008,10:24:00,32735,32735,32735,32735,3
13/05/2008,10:25:00,32730,32730,32725,32730,10
13/05/2008,10:26:00,32735,32735,32690,32690,68
13/05/2008,10:27:00,32700,32710,32695,32705,35
13/05/2008,10:28:00,32705,32710,32700,32705,14
13/05/2008,10:29:00,32705,32710,32695,32695,21
13/05/2008,10:30:00,32690,32690,32675,32675,65
13/05/2008,10:31:00,32675,32685,32670,32675,37
13/05/2008,10:32:00,32675,32680,32660,32670,64
13/05/2008,10:33:00,32670,32675,32660,32675,41
13/05/2008,10:34:00,32670,32675,32665,32665,26
13/05/2008,10:35:00,32670,32670,32655,32670,51
13/05/2008,10:36:00,32670,32685,32660,32680,49
13/05/2008,10:37:00,32675,32685,32670,32670,25
13/05/2008,10:38:00,32670,32685,32670,32675,23
13/05/2008,10:39:00,32675,32680,32665,32670,19
13/05/2008,10:40:00,32670,32670,32665,32665,15
13/05/2008,10:41:00,32660,32660,32640,32645,76
13/05/2008,10:42:00,32650,32660,32645,32660,35
13/05/2008,10:43:00,32660,32660,32645,32645,13
13/05/2008,10:44:00,32650,32655,32640,32655,81
13/05/2008,10:45:00,32655,32665,32650,32650,67
13/05/2008,10:46:00,32650,32650,32615,32625,83
13/05/2008,10:47:00,32620,32650,32620,32645,51
13/05/2008,10:48:00,32645,32655,32645,32655,28
13/05/2008,10:49:00,32660,32660,32655,32655,29
13/05/2008,10:50:00,32650,32665,32650,32665,33
13/05/2008,10:51:00,32660,32665,32635,32645,48
13/05/2008,10:52:00,32650,32660,32650,32660,14
13/05/2008,10:53:00,32655,32660,32655,32660,2
13/05/2008,10:54:00,32660,32660,32655,32655,5
13/05/2008,10:55:00,32660,32675,32660,32675,17
13/05/2008,10:56:00,32675,32680,32675,32680,8
13/05/2008,10:57:00,32680,32685,32680,32680,13
13/05/2008,10:58:00,32680,32695,32680,32695,32
13/05/2008,10:59:00,32690,32695,32690,32690,8
13/05/2008,11:00:00,32695,32695,32690,32690,22
13/05/2008,11:01:00,32690,32690,32675,32685,39
13/05/2008,11:02:00,32680,32680,32680,32680,1
13/05/2008,11:03:00,32680,32680,32680,32680,8
13/05/2008,11:04:00,32675,32675,32660,32660,28
13/05/2008,11:05:00,32665,32665,32655,32655,10
13/05/2008,11:06:00,32655,32670,32655,32665,29
13/05/2008,11:07:00,32665,32670,32665,32670,12
13/05/2008,11:08:00,32670,32685,32670,32685,21
13/05/2008,11:09:00,32685,32700,32685,32695,46
13/05/2008,11:10:00,32695,32700,32670,32680,48
13/05/2008,11:11:00,32680,32680,32675,32680,7
13/05/2008,11:12:00,32675,32685,32675,32680,14
13/05/2008,11:13:00,32680,32690,32680,32690,10
13/05/2008,11:14:00,32690,32690,32690,32690,2
13/05/2008,11:15:00,32695,32695,32660,32660,33
13/05/2008,11:16:00,32665,32680,32665,32675,25
13/05/2008,11:17:00,32675,32675,32670,32675,5
13/05/2008,11:18:00,32670,32670,32670,32670,9
13/05/2008,11:19:00,32670,32670,32665,32665,5
13/05/2008,11:20:00,32665,32665,32640,32640,69
13/05/2008,11:21:00,32645,32650,32640,32650,19
13/05/2008,11:22:00,32650,32660,32650,32660,18
13/05/2008,11:23:00,32655,32655,32655,32655,7
13/05/2008,11:24:00,32650,32660,32645,32660,9
13/05/2008,11:25:00,32655,32655,32640,32640,41
13/05/2008,11:26:00,32645,32645,32625,32630,35
13/05/2008,11:27:00,32635,32635,32630,32635,13
13/05/2008,11:28:00,32630,32635,32625,32635,17
13/05/2008,11:29:00,32635,32635,32630,32630,6
13/05/2008,11:30:00,32625,32625,32605,32615,42
13/05/2008,11:31:00,32615,32615,32595,32605,53
13/05/2008,11:32:00,32605,32610,32600,32610,13
13/05/2008,11:33:00,32605,32620,32605,32620,36
13/05/2008,11:34:00,32615,32615,32610,32610,20
13/05/2008,11:35:00,32615,32615,32600,32605,23
13/05/2008,11:36:00,32600,32610,32600,32605,15
13/05/2008,11:37:00,32605,32605,32590,32600,27
13/05/2008,11:38:00,32600,32600,32585,32595,36
13/05/2008,11:39:00,32595,32600,32580,32590,58
13/05/2008,11:40:00,32585,32595,32585,32590,22
13/05/2008,11:41:00,32590,32590,32575,32575,39
13/05/2008,11:42:00,32580,32585,32570,32585,52
13/05/2008,11:43:00,32590,32615,32590,32605,50
13/05/2008,11:44:00,32605,32610,32605,32610,17
13/05/2008,11:45:00,32615,32615,32580,32580,38
13/05/2008,11:46:00,32580,32585,32555,32560,56
13/05/2008,11:47:00,32565,32575,32550,32555,42
13/05/2008,11:48:00,32555,32555,32520,32545,108
13/05/2008,11:49:00,32540,32555,32540,32550,23
13/05/2008,11:50:00,32550,32560,32550,32560,21
13/05/2008,11:51:00,32560,32565,32550,32550,21
13/05/2008,11:52:00,32555,32565,32550,32565,17
13/05/2008,11:53:00,32570,32575,32565,32575,19
13/05/2008,11:54:00,32580,32580,32570,32580,36
13/05/2008,11:55:00,32575,32580,32570,32580,14
13/05/2008,11:56:00,32570,32575,32570,32575,8
13/05/2008,11:57:00,32570,32585,32565,32585,19
13/05/2008,11:58:00,32585,32585,32575,32575,12
13/05/2008,11:59:00,32570,32580,32570,32575,11
13/05/2008,12:00:00,32575,32575,32555,32555,21
13/05/2008,12:01:00,32555,32565,32555,32565,33
13/05/2008,12:02:00,32570,32575,32565,32570,20
13/05/2008,12:03:00,32565,32570,32560,32565,10
13/05/2008,12:04:00,32565,32570,32560,32570,4
13/05/2008,12:05:00,32560,32560,32555,32555,7
13/05/2008,12:06:00,32555,32565,32550,32565,17
13/05/2008,12:07:00,32560,32575,32560,32575,8
13/05/2008,12:08:00,32575,32575,32570,32575,4
13/05/2008,12:09:00,32580,32585,32580,32585,21
13/05/2008,12:10:00,32585,32590,32585,32585,16
13/05/2008,12:11:00,32590,32600,32590,32590,27
13/05/2008,12:12:00,32585,32585,32580,32580,8
13/05/2008,12:13:00,32575,32580,32565,32575,19
13/05/2008,12:14:00,32580,32580,32580,32580,5
13/05/2008,12:15:00,32585,32585,32580,32580,7
13/05/2008,12:16:00,32575,32585,32570,32580,11
13/05/2008,12:17:00,32575,32575,32570,32570,8
13/05/2008,12:18:00,32570,32570,32565,32565,9
13/05/2008,12:19:00,32570,32570,32560,32560,7
13/05/2008,12:20:00,32560,32560,32545,32555,91
13/05/2008,12:21:00,32555,32560,32525,32535,65
13/05/2008,12:22:00,32530,32540,32530,32540,15
13/05/2008,12:23:00,32530,32535,32530,32535,3
13/05/2008,12:24:00,32540,32540,32530,32540,4
13/05/2008,12:25:00,32535,32545,32535,32545,13
13/05/2008,12:26:00,32545,32565,32545,32560,33
13/05/2008,12:27:00,32570,32580,32565,32575,22
13/05/2008,12:28:00,32575,32580,32570,32570,12
13/05/2008,12:29:00,32565,32580,32565,32580,7
13/05/2008,12:30:00,32580,32585,32570,32580,11
13/05/2008,12:31:00,32585,32605,32585,32605,28
13/05/2008,12:32:00,32605,32610,32600,32600,18
13/05/2008,12:33:00,32600,32605,32600,32600,16
13/05/2008,12:34:00,32605,32625,32605,32620,32
13/05/2008,12:35:00,32620,32625,32605,32615,29
13/05/2008,12:36:00,32615,32615,32615,32615,8
13/05/2008,12:37:00,32610,32610,32595,32600,16
13/05/2008,12:38:00,32600,32605,32600,32600,6
13/05/2008,12:39:00,32600,32600,32595,32595,12
13/05/2008,12:40:00,32590,32590,32590,32590,6
13/05/2008,12:41:00,32595,32600,32595,32600,3
13/05/2008,12:42:00,32600,32600,32585,32585,11
13/05/2008,12:43:00,32580,32585,32580,32585,4
13/05/2008,12:44:00,32585,32585,32585,32585,2
13/05/2008,12:45:00,32590,32590,32590,32590,1
13/05/2008,12:47:00,32590,32590,32585,32585,6
13/05/2008,12:48:00,32590,32590,32590,32590,3
13/05/2008,12:50:00,32595,32595,32585,32595,5
13/05/2008,12:51:00,32595,32595,32595,32595,2
13/05/2008,12:52:00,32595,32600,32595,32595,12
13/05/2008,12:53:00,32600,32600,32600,32600,4
13/05/2008,12:54:00,32600,32620,32600,32615,43
13/05/2008,12:55:00,32615,32630,32610,32615,44
13/05/2008,12:56:00,32610,32610,32610,32610,2
13/05/2008,12:57:00,32610,32620,32610,32620,12
13/05/2008,12:58:00,32620,32620,32620,32620,6
13/05/2008,12:59:00,32620,32635,32620,32635,35
13/05/2008,13:00:00,32630,32645,32625,32625,43
13/05/2008,13:01:00,32630,32635,32630,32635,6
13/05/2008,13:02:00,32635,32635,32635,32635,2
13/05/2008,13:03:00,32635,32640,32630,32630,10
13/05/2008,13:04:00,32630,32630,32630,32630,3
13/05/2008,13:05:00,32635,32635,32630,32630,3
13/05/2008,13:06:00,32635,32640,32630,32630,14
13/05/2008,13:07:00,32640,32640,32640,32640,2
13/05/2008,13:08:00,32640,32650,32630,32630,46
13/05/2008,13:09:00,32635,32635,32625,32630,25
13/05/2008,13:10:00,32630,32630,32625,32625,6
13/05/2008,13:11:00,32630,32635,32630,32635,9
13/05/2008,13:12:00,32635,32635,32635,32635,1
13/05/2008,13:13:00,32640,32640,32640,32640,7
13/05/2008,13:14:00,32645,32655,32640,32640,24
13/05/2008,13:15:00,32645,32645,32640,32645,3
13/05/2008,13:16:00,32645,32645,32645,32645,7
13/05/2008,13:17:00,32645,32645,32640,32640,13
13/05/2008,13:18:00,32640,32640,32630,32635,106
13/05/2008,13:19:00,32630,32635,32600,32600,70
13/05/2008,13:20:00,32605,32615,32595,32615,34
13/05/2008,13:21:00,32610,32615,32605,32605,13
13/05/2008,13:22:00,32600,32600,32580,32580,18
13/05/2008,13:23:00,32580,32580,32535,32550,42
13/05/2008,13:24:00,32560,32560,32545,32550,19
13/05/2008,13:25:00,32550,32585,32550,32585,34
13/05/2008,13:26:00,32580,32580,32570,32570,7
13/05/2008,13:27:00,32565,32565,32560,32560,4
13/05/2008,13:29:00,32565,32575,32565,32575,11
13/05/2008,13:30:00,32575,32605,32575,32600,41
13/05/2008,13:31:00,32600,32630,32600,32610,49
13/05/2008,13:32:00,32620,32630,32610,32630,62
13/05/2008,13:33:00,32630,32630,32600,32605,43
13/05/2008,13:34:00,32605,32625,32605,32625,12
13/05/2008,13:35:00,32625,32640,32615,32615,25
13/05/2008,13:36:00,32625,32645,32625,32640,16
13/05/2008,13:37:00,32640,32665,32640,32660,38
13/05/2008,13:38:00,32665,32670,32655,32665,24
13/05/2008,13:39:00,32665,32690,32665,32670,60
13/05/2008,13:40:00,32675,32695,32675,32680,39
13/05/2008,13:41:00,32675,32710,32675,32710,76
13/05/2008,13:42:00,32710,32730,32710,32715,126
13/05/2008,13:43:00,32720,32750,32720,32740,71
13/05/2008,13:44:00,32740,32740,32690,32690,82
13/05/2008,13:45:00,32685,32700,32680,32690,31
13/05/2008,13:46:00,32700,32710,32700,32700,45
13/05/2008,13:47:00,32700,32700,32690,32700,22
13/05/2008,13:48:00,32695,32700,32675,32685,31
13/05/2008,13:49:00,32685,32685,32665,32665,18
13/05/2008,13:50:00,32670,32675,32670,32675,13
13/05/2008,13:51:00,32670,32685,32670,32685,7
13/05/2008,13:52:00,32675,32685,32670,32685,14
13/05/2008,13:53:00,32685,32690,32680,32680,11
13/05/2008,13:54:00,32685,32700,32685,32695,8
13/05/2008,13:55:00,32690,32690,32690,32690,4
13/05/2008,13:56:00,32690,32695,32690,32695,17
13/05/2008,13:57:00,32700,32700,32695,32695,6
13/05/2008,13:58:00,32695,32700,32695,32695,5
13/05/2008,13:59:00,32690,32690,32690,32690,6
13/05/2008,14:00:00,32690,32690,32685,32685,10
13/05/2008,14:01:00,32685,32685,32685,32685,8
13/05/2008,14:02:00,32690,32700,32690,32700,27
13/05/2008,14:03:00,32700,32705,32695,32700,7
13/05/2008,14:04:00,32700,32700,32695,32700,5
13/05/2008,14:05:00,32695,32700,32695,32700,3
13/05/2008,14:06:00,32690,32695,32690,32695,4
13/05/2008,14:07:00,32700,32700,32695,32695,10
13/05/2008,14:08:00,32690,32695,32690,32695,5
13/05/2008,14:09:00,32695,32695,32695,32695,2
13/05/2008,14:10:00,32690,32690,32690,32690,2
13/05/2008,14:11:00,32690,32705,32690,32705,26
13/05/2008,14:12:00,32710,32715,32700,32715,20
13/05/2008,14:13:00,32720,32740,32720,32725,26
13/05/2008,14:14:00,32730,32745,32730,32740,27
13/05/2008,14:15:00,32735,32735,32730,32735,19
13/05/2008,14:16:00,32740,32800,32740,32770,148
13/05/2008,14:17:00,32770,32770,32745,32755,39
13/05/2008,14:18:00,32745,32750,32735,32745,31
13/05/2008,14:19:00,32750,32755,32750,32750,9
13/05/2008,14:20:00,32750,32760,32750,32755,29
13/05/2008,14:21:00,32760,32770,32755,32755,14
13/05/2008,14:22:00,32760,32765,32760,32765,6
13/05/2008,14:23:00,32760,32760,32740,32740,19
13/05/2008,14:24:00,32740,32740,32735,32735,12
13/05/2008,14:25:00,32735,32750,32735,32745,54
13/05/2008,14:26:00,32750,32750,32745,32745,9
13/05/2008,14:27:00,32745,32745,32745,32745,3
13/05/2008,14:28:00,32745,32745,32730,32730,45
13/05/2008,14:29:00,32740,32765,32720,32765,21
13/05/2008,14:30:00,32765,32825,32755,32810,143
13/05/2008,14:31:00,32810,32820,32800,32810,60
13/05/2008,14:32:00,32815,32845,32810,32835,88
13/05/2008,14:33:00,32835,32840,32825,32840,59
13/05/2008,14:34:00,32830,32835,32820,32835,37
13/05/2008,14:35:00,32835,32840,32825,32835,45
13/05/2008,14:36:00,32835,32840,32820,32825,43
13/05/2008,14:37:00,32820,32830,32820,32830,25
13/05/2008,14:38:00,32835,32870,32825,32860,90
13/05/2008,14:39:00,32860,32900,32860,32895,78
13/05/2008,14:40:00,32895,32905,32895,32895,46
13/05/2008,14:41:00,32895,32910,32890,32905,62
13/05/2008,14:42:00,32900,32950,32900,32940,71
13/05/2008,14:43:00,32935,32965,32935,32960,61
13/05/2008,14:44:00,32965,32970,32950,32955,77
13/05/2008,14:45:00,32955,32975,32955,32970,39
13/05/2008,14:46:00,32975,32975,32955,32955,84
13/05/2008,14:47:00,32955,32965,32935,32955,72
13/05/2008,14:48:00,32955,32965,32940,32960,53
13/05/2008,14:49:00,32960,32970,32955,32955,27
13/05/2008,14:50:00,32960,32965,32945,32950,68
13/05/2008,14:51:00,32950,32980,32950,32970,65
13/05/2008,14:52:00,32975,32980,32975,32975,38
13/05/2008,14:53:00,32980,32980,32970,32970,51
13/05/2008,14:54:00,32970,32970,32955,32960,43
13/05/2008,14:55:00,32960,33020,32960,33010,145
13/05/2008,14:56:00,33015,33025,32995,33005,177
13/05/2008,14:57:00,33005,33010,32995,32995,74
13/05/2008,14:58:00,33000,33000,32970,32985,89
13/05/2008,14:59:00,32985,32995,32985,32990,14
13/05/2008,15:00:00,32990,33000,32985,32985,28
13/05/2008,15:01:00,32990,32990,32980,32985,24
13/05/2008,15:02:00,32985,32990,32980,32980,41
13/05/2008,15:03:00,32980,32985,32980,32980,11
13/05/2008,15:04:00,32975,32980,32965,32980,56
13/05/2008,15:05:00,32975,32980,32970,32980,15
13/05/2008,15:06:00,32980,32980,32975,32980,24
13/05/2008,15:07:00,32975,32985,32965,32965,38
13/05/2008,15:08:00,32965,32965,32955,32955,40
13/05/2008,15:09:00,32955,32955,32950,32955,32
13/05/2008,15:10:00,32955,32955,32950,32955,18
13/05/2008,15:11:00,32955,32965,32955,32955,38
13/05/2008,15:12:00,32950,32955,32945,32955,34
13/05/2008,15:13:00,32955,32955,32950,32955,12
13/05/2008,15:14:00,32960,32960,32945,32950,14
13/05/2008,15:15:00,32950,32960,32945,32955,16
13/05/2008,15:16:00,32960,32965,32960,32965,13
13/05/2008,15:17:00,32965,32985,32960,32980,33
13/05/2008,15:18:00,32975,32985,32975,32975,23
13/05/2008,15:19:00,32975,32980,32970,32970,19
13/05/2008,15:20:00,32965,32965,32960,32965,17
13/05/2008,15:21:00,32965,32970,32955,32970,33
13/05/2008,15:22:00,32975,32985,32975,32985,37
13/05/2008,15:23:00,32985,32990,32980,32990,7
13/05/2008,15:24:00,32985,32990,32985,32985,7
13/05/2008,15:25:00,32980,32985,32980,32985,3
13/05/2008,15:26:00,32985,32995,32985,32990,16
13/05/2008,15:27:00,32995,33000,32965,32970,41
13/05/2008,15:28:00,32970,32985,32965,32975,21
13/05/2008,15:29:00,32975,32980,32975,32975,7
13/05/2008,15:30:00,32980,32980,32975,32975,25
13/05/2008,15:31:00,32970,32970,32950,32960,63
13/05/2008,15:32:00,32960,32965,32940,32940,51
13/05/2008,15:33:00,32940,32945,32920,32925,51
13/05/2008,15:34:00,32925,32935,32920,32935,22
13/05/2008,15:35:00,32935,32940,32925,32925,28
13/05/2008,15:36:00,32920,32935,32910,32935,49
13/05/2008,15:37:00,32935,32945,32935,32940,20
13/05/2008,15:38:00,32945,32955,32930,32930,36
13/05/2008,15:39:00,32935,32940,32935,32935,18
13/05/2008,15:40:00,32935,32935,32910,32910,24
13/05/2008,15:41:00,32910,32915,32900,32905,49
13/05/2008,15:42:00,32905,32915,32905,32910,36
13/05/2008,15:43:00,32905,32920,32905,32920,21
13/05/2008,15:44:00,32915,32930,32915,32920,18
13/05/2008,15:45:00,32915,32915,32895,32895,67
13/05/2008,15:46:00,32895,32910,32895,32910,19
13/05/2008,15:47:00,32910,32930,32910,32915,39
13/05/2008,15:48:00,32920,32930,32915,32920,23
13/05/2008,15:49:00,32920,32925,32910,32910,24
13/05/2008,15:50:00,32905,32915,32895,32910,20
13/05/2008,15:51:00,32910,32910,32885,32895,24
13/05/2008,15:52:00,32895,32905,32895,32905,14
13/05/2008,15:53:00,32900,32910,32900,32910,18
13/05/2008,15:54:00,32905,32905,32880,32890,31
13/05/2008,15:55:00,32885,32885,32875,32875,26
13/05/2008,15:56:00,32880,32885,32880,32880,5
13/05/2008,15:57:00,32885,32900,32885,32900,21
13/05/2008,15:58:00,32895,32895,32875,32880,46
13/05/2008,15:59:00,32880,32885,32875,32885,7
13/05/2008,16:00:00,32880,32890,32875,32880,29
13/05/2008,16:01:00,32880,32920,32880,32900,57
13/05/2008,16:02:00,32900,32915,32895,32915,20
13/05/2008,16:03:00,32915,32930,32915,32930,20
13/05/2008,16:04:00,32930,32930,32915,32920,13
13/05/2008,16:05:00,32915,32915,32885,32890,50
13/05/2008,16:06:00,32890,32890,32875,32890,30
13/05/2008,16:07:00,32895,32930,32895,32930,42
13/05/2008,16:08:00,32930,32945,32925,32930,62
13/05/2008,16:09:00,32925,32925,32905,32920,52
13/05/2008,16:10:00,32920,32930,32920,32925,28
13/05/2008,16:11:00,32930,32930,32905,32905,51
13/05/2008,16:12:00,32910,32920,32905,32915,19
13/05/2008,16:13:00,32920,32930,32915,32930,20
13/05/2008,16:14:00,32935,32940,32880,32885,134
13/05/2008,16:15:00,32885,32895,32845,32850,85
13/05/2008,16:16:00,32850,32860,32840,32855,38
13/05/2008,16:17:00,32855,32875,32850,32865,48
13/05/2008,16:18:00,32875,32880,32865,32875,21
13/05/2008,16:19:00,32875,32910,32855,32900,71
13/05/2008,16:20:00,32895,32900,32885,32900,16
13/05/2008,16:21:00,32900,32920,32895,32905,60
13/05/2008,16:22:00,32895,32925,32895,32925,17
13/05/2008,16:23:00,32930,32935,32925,32925,34
13/05/2008,16:24:00,32925,32925,32925,32925,16
13/05/2008,16:25:00,32925,32930,32920,32920,33
13/05/2008,16:26:00,32925,32930,32925,32925,18
13/05/2008,16:27:00,32925,32925,32910,32915,27
13/05/2008,16:28:00,32920,32925,32920,32925,11
13/05/2008,16:29:00,32925,32925,32915,32920,59
13/05/2008,16:30:00,32920,32920,32915,32920,33
13/05/2008,16:31:00,32925,32925,32920,32925,20
13/05/2008,16:32:00,32930,32945,32930,32935,43
13/05/2008,16:33:00,32935,32950,32935,32940,21
13/05/2008,16:34:00,32940,32940,32935,32940,13
13/05/2008,16:35:00,32940,32940,32935,32940,12
13/05/2008,16:36:00,32945,32950,32940,32950,34
13/05/2008,16:37:00,32950,32960,32940,32960,74
13/05/2008,16:38:00,32960,32960,32945,32955,74
13/05/2008,16:39:00,32960,32975,32955,32975,42
13/05/2008,16:40:00,32975,32990,32965,32965,78
13/05/2008,16:41:00,32965,32970,32960,32960,33
13/05/2008,16:42:00,32965,32970,32965,32965,19
13/05/2008,16:43:00,32970,32975,32970,32970,35
13/05/2008,16:44:00,32975,32975,32955,32955,51
13/05/2008,16:45:00,32950,32960,32940,32955,79
13/05/2008,16:46:00,32955,32960,32925,32940,72
13/05/2008,16:47:00,32940,32950,32935,32945,24
13/05/2008,16:48:00,32945,32950,32930,32930,51
13/05/2008,16:49:00,32935,32935,32925,32925,19
13/05/2008,16:50:00,32925,32925,32910,32910,36
13/05/2008,16:51:00,32910,32910,32900,32905,37
13/05/2008,16:52:00,32905,32915,32900,32910,23
13/05/2008,16:53:00,32905,32905,32895,32905,14
13/05/2008,16:54:00,32900,32900,32890,32890,27
13/05/2008,16:55:00,32885,32895,32880,32885,30
13/05/2008,16:56:00,32885,32900,32885,32900,38
13/05/2008,16:57:00,32900,32900,32895,32895,12
13/05/2008,16:58:00,32890,32895,32885,32885,19
13/05/2008,16:59:00,32885,32895,32885,32895,22
13/05/2008,17:00:00,32890,32890,32870,32875,59
13/05/2008,17:01:00,32870,32870,32850,32850,43
13/05/2008,17:02:00,32860,32865,32850,32865,49
13/05/2008,17:03:00,32865,32885,32860,32885,41
13/05/2008,17:04:00,32885,32895,32875,32890,47
13/05/2008,17:05:00,32890,32905,32890,32895,46
13/05/2008,17:06:00,32900,32910,32900,32905,20
13/05/2008,17:07:00,32900,32910,32900,32910,12
13/05/2008,17:08:00,32910,32920,32905,32905,19
13/05/2008,17:09:00,32905,32930,32905,32930,23
13/05/2008,17:10:00,32930,32945,32930,32935,41
13/05/2008,17:11:00,32940,32950,32930,32940,32
13/05/2008,17:12:00,32945,32945,32935,32940,13
13/05/2008,17:13:00,32940,32940,32935,32935,10
13/05/2008,17:14:00,32935,32940,32935,32940,3
13/05/2008,17:15:00,32940,32940,32935,32940,12
13/05/2008,17:16:00,32940,32940,32935,32935,10
13/05/2008,17:17:00,32940,32940,32935,32935,11
13/05/2008,17:18:00,32940,32940,32925,32930,14
13/05/2008,17:19:00,32925,32930,32925,32925,7
13/05/2008,17:20:00,32920,32925,32905,32910,41
13/05/2008,17:21:00,32910,32920,32910,32920,12
13/05/2008,17:22:00,32920,32920,32915,32915,9
13/05/2008,17:23:00,32910,32915,32905,32915,14
13/05/2008,17:24:00,32910,32940,32910,32925,68
13/05/2008,17:25:00,32930,32935,32920,32930,27
13/05/2008,17:26:00,32940,32940,32920,32920,34
13/05/2008,17:27:00,32930,32940,32930,32940,25
13/05/2008,17:28:00,32940,32960,32940,32945,100
13/05/2008,17:29:00,32950,32950,32920,32925,43
13/05/2008,17:30:00,32930,32930,32915,32925,21
13/05/2008,17:31:00,32925,32945,32925,32930,26
13/05/2008,17:32:00,32935,32940,32935,32935,8
13/05/2008,17:33:00,32930,32940,32930,32940,10
13/05/2008,17:34:00,32945,32945,32940,32940,17
13/05/2008,17:35:00,32935,32950,32935,32945,45
13/05/2008,17:36:00,32945,32960,32940,32955,31
13/05/2008,17:37:00,32955,32960,32950,32950,14
13/05/2008,17:38:00,32955,32955,32940,32940,33
13/05/2008,17:39:00,32945,32950,32935,32935,42