DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2008,16:31:00,33160,33165,33145,33145,37
23/05/2008,16:32:00,33140,33160,33140,33160,53
23/05/2008,16:33:00,33155,33185,33155,33175,39
23/05/2008,16:34:00,33170,33175,33155,33175,379
23/05/2008,16:35:00,33165,33175,33125,33125,47
23/05/2008,16:36:00,33130,33140,33100,33105,451
23/05/2008,16:37:00,33105,33115,33090,33115,87
23/05/2008,16:38:00,33115,33135,33110,33120,67
23/05/2008,16:39:00,33135,33140,33130,33135,21
23/05/2008,16:40:00,33140,33145,33125,33145,29
23/05/2008,16:41:00,33145,33145,33125,33125,18
23/05/2008,16:42:00,33135,33140,33130,33130,11
23/05/2008,16:43:00,33140,33145,33130,33145,11
23/05/2008,16:44:00,33135,33145,33125,33140,17
23/05/2008,16:45:00,33140,33145,33110,33115,30
23/05/2008,16:46:00,33115,33125,33110,33115,14
23/05/2008,16:47:00,33120,33130,33120,33125,28
23/05/2008,16:48:00,33130,33145,33125,33125,71
23/05/2008,16:49:00,33125,33140,33125,33140,16
23/05/2008,16:50:00,33140,33150,33140,33140,43
23/05/2008,16:51:00,33140,33140,33130,33135,27
23/05/2008,16:52:00,33135,33145,33135,33135,19
23/05/2008,16:53:00,33130,33140,33130,33130,49
23/05/2008,16:54:00,33130,33140,33115,33115,31
23/05/2008,16:55:00,33110,33115,33100,33110,62
23/05/2008,16:56:00,33110,33110,33065,33075,111
23/05/2008,16:57:00,33075,33080,33040,33070,109
23/05/2008,16:58:00,33075,33095,33070,33095,63
23/05/2008,16:59:00,33095,33115,33085,33115,39
23/05/2008,17:00:00,33115,33115,33090,33095,39
23/05/2008,17:01:00,33090,33095,33080,33090,27
23/05/2008,17:02:00,33085,33090,33080,33085,27
23/05/2008,17:03:00,33095,33110,33085,33110,35
23/05/2008,17:04:00,33100,33120,33100,33120,18
23/05/2008,17:05:00,33110,33120,33105,33120,46
23/05/2008,17:06:00,33125,33135,33110,33110,38
23/05/2008,17:07:00,33110,33110,33100,33100,31
23/05/2008,17:08:00,33105,33110,33100,33110,30
23/05/2008,17:09:00,33105,33110,33075,33075,69
23/05/2008,17:10:00,33075,33080,33045,33045,96
23/05/2008,17:11:00,33050,33050,32985,32995,183
23/05/2008,17:12:00,32995,32995,32970,32970,83
23/05/2008,17:13:00,32970,32985,32965,32985,54
23/05/2008,17:14:00,32990,32995,32975,32990,103
23/05/2008,17:15:00,32990,32995,32980,32980,44
23/05/2008,17:16:00,32985,32995,32970,32990,29
23/05/2008,17:17:00,32990,32990,32980,32980,20
23/05/2008,17:18:00,32975,32985,32975,32980,14
23/05/2008,17:19:00,32975,33010,32975,33005,38
23/05/2008,17:20:00,33005,33005,32985,32985,34
23/05/2008,17:21:00,32985,32995,32985,32995,22
23/05/2008,17:22:00,32990,33005,32990,33005,33
23/05/2008,17:23:00,33005,33010,32995,33000,33
23/05/2008,17:24:00,32995,33000,32990,32990,29
23/05/2008,17:25:00,33000,33005,32990,33000,24
23/05/2008,17:26:00,33000,33015,32980,32980,87
23/05/2008,17:27:00,32985,33000,32975,33000,72
23/05/2008,17:28:00,32990,33005,32990,32995,72
23/05/2008,17:29:00,32985,32995,32970,32985,154
23/05/2008,17:30:00,32985,32995,32965,32975,108
23/05/2008,17:31:00,32975,32975,32950,32955,43
23/05/2008,17:32:00,32955,32955,32945,32945,53
23/05/2008,17:33:00,32950,32955,32945,32950,56
23/05/2008,17:34:00,32950,32965,32950,32960,27
23/05/2008,17:35:00,32965,32985,32960,32980,25
23/05/2008,17:36:00,32980,32985,32975,32975,47
23/05/2008,17:37:00,32980,32980,32970,32975,29
23/05/2008,17:38:00,32975,32975,32965,32970,38
23/05/2008,17:39:00,32975,32990,32970,32985,47
26/05/2008,09:00:00,32905,32910,32875,32900,131
26/05/2008,09:01:00,32900,32940,32900,32935,55
26/05/2008,09:02:00,32935,32980,32935,32970,61
26/05/2008,09:03:00,32965,32965,32955,32960,19
26/05/2008,09:04:00,32960,32960,32950,32960,21
26/05/2008,09:05:00,32950,32960,32935,32950,77
26/05/2008,09:06:00,32955,32960,32945,32945,23
26/05/2008,09:07:00,32950,32950,32940,32950,21
26/05/2008,09:08:00,32955,32955,32945,32950,20
26/05/2008,09:09:00,32950,32955,32935,32940,39
26/05/2008,09:10:00,32935,32945,32935,32935,29
26/05/2008,09:11:00,32935,32940,32925,32935,24
26/05/2008,09:12:00,32945,32990,32945,32980,52
26/05/2008,09:13:00,32980,32980,32965,32970,16
26/05/2008,09:14:00,32970,32970,32960,32965,36
26/05/2008,09:15:00,32960,32965,32955,32955,10
26/05/2008,09:16:00,32955,32955,32930,32940,33
26/05/2008,09:17:00,32945,32960,32945,32955,13
26/05/2008,09:18:00,32955,32975,32955,32970,34
26/05/2008,09:19:00,32970,32995,32970,32995,23
26/05/2008,09:20:00,32995,33025,32995,33025,42
26/05/2008,09:21:00,33030,33045,33025,33025,30
26/05/2008,09:22:00,33025,33030,33020,33025,29
26/05/2008,09:23:00,33030,33040,33030,33035,16
26/05/2008,09:24:00,33040,33055,33040,33055,27
26/05/2008,09:25:00,33055,33055,33030,33030,33
26/05/2008,09:26:00,33030,33035,33030,33030,14
26/05/2008,09:27:00,33030,33030,33020,33020,22
26/05/2008,09:28:00,33030,33030,33020,33030,10
26/05/2008,09:29:00,33035,33040,33030,33030,6
26/05/2008,09:30:00,33025,33035,33025,33035,5
26/05/2008,09:31:00,33035,33040,33030,33040,25
26/05/2008,09:32:00,33035,33040,33025,33030,41
26/05/2008,09:33:00,33030,33030,33030,33030,6
26/05/2008,09:34:00,33035,33035,33035,33035,2
26/05/2008,09:35:00,33035,33040,33030,33035,17
26/05/2008,09:36:00,33035,33050,33035,33050,15
26/05/2008,09:37:00,33050,33080,33050,33065,98
26/05/2008,09:38:00,33065,33065,33050,33065,30
26/05/2008,09:39:00,33060,33060,33040,33040,12
26/05/2008,09:40:00,33040,33040,33030,33035,12
26/05/2008,09:41:00,33035,33035,33015,33015,30
26/05/2008,09:42:00,33010,33010,33005,33005,12
26/05/2008,09:43:00,33005,33010,33005,33010,29
26/05/2008,09:44:00,33005,33005,33005,33005,2
26/05/2008,09:45:00,33005,33015,33000,33015,34
26/05/2008,09:46:00,33020,33025,33010,33010,27
26/05/2008,09:47:00,33015,33015,33010,33010,10
26/05/2008,09:48:00,33015,33015,33015,33015,8
26/05/2008,09:49:00,33015,33015,33000,33000,19
26/05/2008,09:50:00,33000,33000,32985,32985,52
26/05/2008,09:51:00,32985,32990,32980,32980,16
26/05/2008,09:52:00,32980,32985,32975,32985,33
26/05/2008,09:53:00,32990,32990,32990,32990,1
26/05/2008,09:54:00,32985,32985,32975,32980,18
26/05/2008,09:55:00,32985,32985,32980,32980,4
26/05/2008,09:56:00,32980,32980,32970,32975,18
26/05/2008,09:57:00,32970,32975,32970,32975,15
26/05/2008,09:58:00,32980,32985,32980,32985,16
26/05/2008,09:59:00,32980,32980,32965,32965,19
26/05/2008,10:00:00,32970,32990,32970,32990,43
26/05/2008,10:01:00,32990,32990,32975,32975,24
26/05/2008,10:02:00,32975,32975,32965,32970,33
26/05/2008,10:03:00,32970,32970,32955,32955,36
26/05/2008,10:04:00,32960,32960,32955,32955,12
26/05/2008,10:05:00,32960,32965,32960,32965,14
26/05/2008,10:06:00,32970,32970,32965,32970,8
26/05/2008,10:07:00,32965,32975,32965,32965,10
26/05/2008,10:08:00,32960,32965,32960,32960,8
26/05/2008,10:09:00,32965,32965,32965,32965,5
26/05/2008,10:10:00,32970,32970,32970,32970,6
26/05/2008,10:11:00,32965,32965,32965,32965,6
26/05/2008,10:12:00,32965,32965,32960,32960,7
26/05/2008,10:13:00,32960,32960,32960,32960,2
26/05/2008,10:14:00,32965,32970,32965,32970,7
26/05/2008,10:15:00,32965,32970,32965,32965,4
26/05/2008,10:16:00,32975,32980,32975,32980,4
26/05/2008,10:17:00,32980,32980,32960,32965,66
26/05/2008,10:18:00,32965,32965,32960,32960,23
26/05/2008,10:19:00,32960,32960,32960,32960,5
26/05/2008,10:20:00,32965,32965,32960,32965,8
26/05/2008,10:21:00,32965,32965,32965,32965,2
26/05/2008,10:22:00,32970,32970,32970,32970,1
26/05/2008,10:24:00,32970,32975,32970,32975,4
26/05/2008,10:26:00,32970,32980,32970,32975,5
26/05/2008,10:27:00,32980,32990,32980,32990,11
26/05/2008,10:28:00,32990,33010,32990,33005,50
26/05/2008,10:29:00,33010,33010,33005,33005,18
26/05/2008,10:30:00,33000,33010,33000,33005,26
26/05/2008,10:31:00,33010,33010,33000,33000,7
26/05/2008,10:32:00,33000,33000,32995,32995,5
26/05/2008,10:33:00,32995,32995,32995,32995,5
26/05/2008,10:34:00,33000,33000,33000,33000,3
26/05/2008,10:36:00,33005,33020,33005,33015,34
26/05/2008,10:37:00,33020,33020,33005,33010,23
26/05/2008,10:38:00,33005,33010,33005,33005,12
26/05/2008,10:39:00,33000,33000,32985,32990,36
26/05/2008,10:40:00,32990,32990,32990,32990,6
26/05/2008,10:41:00,32995,32995,32995,32995,3
26/05/2008,10:42:00,32995,33005,32995,33005,15
26/05/2008,10:43:00,33005,33005,33005,33005,4
26/05/2008,10:44:00,33005,33005,33000,33000,4
26/05/2008,10:45:00,33005,33010,33005,33010,16
26/05/2008,10:46:00,33010,33015,33010,33015,23
26/05/2008,10:47:00,33020,33020,33015,33015,6
26/05/2008,10:48:00,33015,33015,33015,33015,2
26/05/2008,10:49:00,33020,33025,33015,33020,12
26/05/2008,10:50:00,33020,33030,33020,33030,28
26/05/2008,10:51:00,33035,33040,33035,33035,15
26/05/2008,10:52:00,33030,33035,33030,33035,4
26/05/2008,10:53:00,33035,33035,33030,33030,7
26/05/2008,10:54:00,33025,33025,33015,33015,18
26/05/2008,10:55:00,33015,33020,33015,33020,12
26/05/2008,10:56:00,33020,33020,33020,33020,5
26/05/2008,10:57:00,33020,33020,33020,33020,6
26/05/2008,10:58:00,33025,33025,33020,33020,8
26/05/2008,10:59:00,33025,33025,33025,33025,11
26/05/2008,11:00:00,33025,33025,33025,33025,1
26/05/2008,11:01:00,33025,33030,33025,33030,14
26/05/2008,11:02:00,33035,33035,33035,33035,4
26/05/2008,11:03:00,33030,33035,33030,33030,9
26/05/2008,11:04:00,33030,33030,33025,33025,5
26/05/2008,11:05:00,33030,33030,33030,33030,2
26/05/2008,11:07:00,33025,33025,33020,33020,9
26/05/2008,11:08:00,33020,33020,33020,33020,2
26/05/2008,11:09:00,33020,33025,33020,33025,3
26/05/2008,11:10:00,33030,33030,33025,33025,2
26/05/2008,11:11:00,33025,33025,33025,33025,1
26/05/2008,11:13:00,33025,33025,33025,33025,4
26/05/2008,11:14:00,33025,33025,33025,33025,3
26/05/2008,11:15:00,33025,33025,33025,33025,1
26/05/2008,11:16:00,33025,33025,33025,33025,1
26/05/2008,11:18:00,33020,33020,33020,33020,3
26/05/2008,11:19:00,33020,33025,33020,33025,2
26/05/2008,11:20:00,33020,33025,33015,33015,5
26/05/2008,11:21:00,33020,33020,33020,33020,4
26/05/2008,11:22:00,33015,33015,33005,33005,13
26/05/2008,11:23:00,33005,33005,33005,33005,1
26/05/2008,11:24:00,33000,33005,32990,32990,21
26/05/2008,11:25:00,32990,32990,32980,32985,17
26/05/2008,11:26:00,32985,32985,32970,32970,23
26/05/2008,11:27:00,32975,32985,32975,32985,10
26/05/2008,11:28:00,32980,32980,32980,32980,4
26/05/2008,11:29:00,32980,32980,32980,32980,1
26/05/2008,11:30:00,32975,32975,32975,32975,3
26/05/2008,11:31:00,32975,32980,32975,32980,11
26/05/2008,11:32:00,32985,32985,32985,32985,4
26/05/2008,11:34:00,32985,32985,32985,32985,5
26/05/2008,11:35:00,32985,32990,32985,32990,8
26/05/2008,11:37:00,32995,33000,32995,32995,6
26/05/2008,11:39:00,33000,33000,33000,33000,12
26/05/2008,11:40:00,33000,33000,33000,33000,7
26/05/2008,11:41:00,33000,33000,33000,33000,2
26/05/2008,11:44:00,32995,32995,32995,32995,3
26/05/2008,11:45:00,32990,32995,32990,32995,8
26/05/2008,11:46:00,32985,32985,32985,32985,2
26/05/2008,11:47:00,32985,32985,32985,32985,3
26/05/2008,11:48:00,32980,32980,32975,32975,8
26/05/2008,11:49:00,32975,32975,32965,32965,15
26/05/2008,11:50:00,32970,32975,32970,32970,19
26/05/2008,11:51:00,32970,32975,32970,32975,2
26/05/2008,11:52:00,32970,32970,32965,32965,10
26/05/2008,11:53:00,32970,32970,32955,32955,18
26/05/2008,11:54:00,32960,32960,32955,32955,13
26/05/2008,11:55:00,32960,32960,32950,32955,26
26/05/2008,11:56:00,32955,32955,32955,32955,8
26/05/2008,11:57:00,32950,32955,32950,32955,8
26/05/2008,11:58:00,32960,32965,32960,32965,17
26/05/2008,11:59:00,32965,32970,32965,32965,6
26/05/2008,12:00:00,32965,32970,32960,32970,6
26/05/2008,12:01:00,32970,32970,32970,32970,4
26/05/2008,12:02:00,32965,32965,32965,32965,16
26/05/2008,12:03:00,32970,32975,32970,32970,13
26/05/2008,12:04:00,32970,32980,32970,32980,8
26/05/2008,12:05:00,32980,32980,32980,32980,6
26/05/2008,12:06:00,32980,32980,32980,32980,4
26/05/2008,12:07:00,32985,32985,32980,32980,6
26/05/2008,12:08:00,32980,32985,32980,32985,4
26/05/2008,12:09:00,32985,32985,32985,32985,1
26/05/2008,12:10:00,32985,32985,32985,32985,2
26/05/2008,12:12:00,32990,32990,32990,32990,2
26/05/2008,12:13:00,32990,32995,32990,32995,9
26/05/2008,12:14:00,32995,32995,32990,32990,2
26/05/2008,12:15:00,32990,32995,32990,32995,8
26/05/2008,12:16:00,32990,32990,32990,32990,2
26/05/2008,12:17:00,32990,32990,32990,32990,4
26/05/2008,12:18:00,32990,32990,32990,32990,2
26/05/2008,12:19:00,32990,32990,32990,32990,2
26/05/2008,12:20:00,32990,32990,32990,32990,3
26/05/2008,12:21:00,32990,32990,32990,32990,1
26/05/2008,12:22:00,32990,32990,32990,32990,3
26/05/2008,12:23:00,32985,32985,32985,32985,2
26/05/2008,12:25:00,32980,32985,32980,32980,6
26/05/2008,12:26:00,32980,32980,32980,32980,1
26/05/2008,12:27:00,32975,32975,32975,32975,1
26/05/2008,12:28:00,32975,32975,32975,32975,3
26/05/2008,12:30:00,32975,32975,32975,32975,3
26/05/2008,12:32:00,32975,32975,32975,32975,1
26/05/2008,12:33:00,32970,32970,32970,32970,3
26/05/2008,12:34:00,32970,32970,32970,32970,2
26/05/2008,12:37:00,32975,32975,32975,32975,2
26/05/2008,12:38:00,32980,32980,32980,32980,2
26/05/2008,12:39:00,32975,32980,32975,32975,7
26/05/2008,12:40:00,32975,32975,32975,32975,1
26/05/2008,12:42:00,32980,32980,32980,32980,5
26/05/2008,12:43:00,32980,32980,32980,32980,1
26/05/2008,12:45:00,32975,32975,32975,32975,1
26/05/2008,12:46:00,32980,32980,32980,32980,1
26/05/2008,12:47:00,32980,32980,32980,32980,1
26/05/2008,12:48:00,32980,32980,32980,32980,1
26/05/2008,12:50:00,32975,32975,32975,32975,1
26/05/2008,12:51:00,32975,32975,32975,32975,1
26/05/2008,12:55:00,32975,32975,32975,32975,1
26/05/2008,12:56:00,32970,32970,32970,32970,2
26/05/2008,12:57:00,32970,32970,32970,32970,3
26/05/2008,13:00:00,32970,32970,32970,32970,1
26/05/2008,13:03:00,32975,32975,32975,32975,2
26/05/2008,13:04:00,32980,32985,32980,32985,6
26/05/2008,13:05:00,32990,32990,32980,32985,8
26/05/2008,13:06:00,32985,32985,32985,32985,1
26/05/2008,13:07:00,32980,32980,32975,32975,6
26/05/2008,13:08:00,32975,32975,32975,32975,1
26/05/2008,13:09:00,32970,32970,32970,32970,1
26/05/2008,13:11:00,32970,32970,32960,32960,9
26/05/2008,13:12:00,32960,32960,32950,32950,19
26/05/2008,13:13:00,32950,32950,32950,32950,9
26/05/2008,13:14:00,32955,32955,32955,32955,2
26/05/2008,13:15:00,32950,32950,32950,32950,1
26/05/2008,13:16:00,32945,32945,32930,32930,41
26/05/2008,13:17:00,32930,32935,32925,32930,11
26/05/2008,13:18:00,32935,32935,32930,32930,3
26/05/2008,13:19:00,32935,32935,32935,32935,1
26/05/2008,13:20:00,32930,32930,32925,32925,10
26/05/2008,13:21:00,32925,32925,32925,32925,1
26/05/2008,13:22:00,32930,32930,32925,32925,9
26/05/2008,13:27:00,32930,32930,32930,32930,1
26/05/2008,13:28:00,32935,32935,32935,32935,2
26/05/2008,13:29:00,32935,32940,32935,32940,8
26/05/2008,13:30:00,32940,32950,32935,32935,12
26/05/2008,13:31:00,32940,32940,32940,32940,2
26/05/2008,13:32:00,32940,32945,32940,32945,10
26/05/2008,13:33:00,32945,32950,32945,32950,6
26/05/2008,13:35:00,32945,32945,32945,32945,1
26/05/2008,13:36:00,32940,32940,32940,32940,3
26/05/2008,13:37:00,32940,32940,32940,32940,2
26/05/2008,13:38:00,32935,32940,32935,32940,3
26/05/2008,13:40:00,32935,32935,32935,32935,2
26/05/2008,13:43:00,32940,32940,32940,32940,2
26/05/2008,13:44:00,32940,32940,32940,32940,2
26/05/2008,13:46:00,32940,32940,32940,32940,1
26/05/2008,13:47:00,32940,32940,32940,32940,1
26/05/2008,13:49:00,32945,32945,32945,32945,5
26/05/2008,13:50:00,32940,32940,32935,32935,15
26/05/2008,13:51:00,32935,32935,32930,32930,2
26/05/2008,13:52:00,32930,32930,32930,32930,2
26/05/2008,13:53:00,32935,32935,32935,32935,1
26/05/2008,13:55:00,32930,32930,32930,32930,1
26/05/2008,13:56:00,32925,32925,32925,32925,2
26/05/2008,13:58:00,32935,32935,32935,32935,1
26/05/2008,14:00:00,32930,32940,32925,32940,16
26/05/2008,14:01:00,32940,32940,32935,32935,4
26/05/2008,14:02:00,32935,32940,32930,32940,4
26/05/2008,14:03:00,32940,32940,32940,32940,2
26/05/2008,14:05:00,32935,32940,32935,32940,11
26/05/2008,14:06:00,32945,32945,32945,32945,1
26/05/2008,14:07:00,32940,32940,32940,32940,2
26/05/2008,14:08:00,32935,32935,32935,32935,2
26/05/2008,14:09:00,32935,32935,32930,32930,11
26/05/2008,14:10:00,32930,32930,32930,32930,3
26/05/2008,14:11:00,32930,32930,32930,32930,2
26/05/2008,14:13:00,32930,32935,32930,32935,9
26/05/2008,14:15:00,32935,32935,32935,32935,2
26/05/2008,14:17:00,32940,32940,32940,32940,3
26/05/2008,14:18:00,32940,32945,32940,32945,5
26/05/2008,14:19:00,32940,32940,32940,32940,7
26/05/2008,14:20:00,32940,32940,32935,32935,4
26/05/2008,14:22:00,32930,32930,32930,32930,1
26/05/2008,14:23:00,32930,32930,32930,32930,11
26/05/2008,14:24:00,32930,32935,32930,32935,5
26/05/2008,14:25:00,32940,32940,32940,32940,3
26/05/2008,14:26:00,32940,32940,32940,32940,2
26/05/2008,14:29:00,32940,32940,32940,32940,1
26/05/2008,14:30:00,32940,32945,32940,32940,9
26/05/2008,14:31:00,32940,32940,32940,32940,3
26/05/2008,14:32:00,32940,32940,32940,32940,4
26/05/2008,14:33:00,32935,32935,32935,32935,15
26/05/2008,14:34:00,32935,32935,32935,32935,4
26/05/2008,14:35:00,32930,32935,32930,32935,5
26/05/2008,14:36:00,32935,32935,32935,32935,4
26/05/2008,14:37:00,32930,32930,32930,32930,3
26/05/2008,14:39:00,32935,32935,32935,32935,2
26/05/2008,14:41:00,32935,32935,32935,32935,1
26/05/2008,14:43:00,32935,32935,32935,32935,1
26/05/2008,14:44:00,32930,32930,32930,32930,5
26/05/2008,14:45:00,32935,32935,32935,32935,2
26/05/2008,14:46:00,32935,32935,32935,32935,3
26/05/2008,14:52:00,32930,32935,32930,32935,5
26/05/2008,14:53:00,32930,32930,32925,32925,4
26/05/2008,14:54:00,32930,32930,32930,32930,1
26/05/2008,14:55:00,32930,32930,32930,32930,5
26/05/2008,14:56:00,32925,32925,32925,32925,2
26/05/2008,14:57:00,32930,32930,32925,32925,8
26/05/2008,14:58:00,32925,32925,32910,32915,33
26/05/2008,14:59:00,32915,32925,32915,32925,13
26/05/2008,15:00:00,32925,32930,32920,32925,7
26/05/2008,15:01:00,32920,32920,32915,32915,6
26/05/2008,15:02:00,32920,32920,32915,32915,7
26/05/2008,15:03:00,32915,32920,32915,32920,20
26/05/2008,15:04:00,32920,32920,32920,32920,22
26/05/2008,15:05:00,32915,32915,32915,32915,2
26/05/2008,15:06:00,32920,32920,32920,32920,1
26/05/2008,15:08:00,32920,32920,32895,32900,50
26/05/2008,15:09:00,32900,32905,32870,32875,131
26/05/2008,15:10:00,32880,32885,32870,32880,41
26/05/2008,15:11:00,32880,32885,32880,32885,11
26/05/2008,15:12:00,32890,32890,32885,32890,14
26/05/2008,15:13:00,32890,32890,32890,32890,7
26/05/2008,15:14:00,32890,32890,32890,32890,1
26/05/2008,15:15:00,32890,32890,32865,32875,89
26/05/2008,15:16:00,32870,32870,32855,32860,49
26/05/2008,15:17:00,32865,32865,32840,32840,42
26/05/2008,15:18:00,32845,32855,32845,32845,33
26/05/2008,15:19:00,32840,32845,32820,32825,58
26/05/2008,15:20:00,32825,32825,32815,32820,38
26/05/2008,15:21:00,32820,32830,32820,32820,16
26/05/2008,15:22:00,32825,32830,32825,32830,20
26/05/2008,15:23:00,32830,32835,32825,32830,47
26/05/2008,15:24:00,32825,32825,32815,32815,31
26/05/2008,15:25:00,32815,32820,32810,32815,46
26/05/2008,15:26:00,32810,32815,32785,32795,80
26/05/2008,15:27:00,32795,32800,32790,32790,18
26/05/2008,15:28:00,32795,32800,32785,32785,46
26/05/2008,15:29:00,32785,32795,32780,32795,28
26/05/2008,15:30:00,32795,32805,32790,32800,24
26/05/2008,15:31:00,32800,32800,32790,32795,11
26/05/2008,15:32:00,32795,32795,32790,32795,24
26/05/2008,15:33:00,32795,32805,32795,32805,27
26/05/2008,15:34:00,32805,32815,32805,32810,19
26/05/2008,15:35:00,32810,32815,32810,32810,10
26/05/2008,15:36:00,32810,32815,32805,32810,10
26/05/2008,15:37:00,32805,32815,32805,32815,5
26/05/2008,15:38:00,32810,32815,32810,32815,19
26/05/2008,15:39:00,32820,32835,32820,32830,46
26/05/2008,15:40:00,32835,32840,32835,32835,26
26/05/2008,15:41:00,32835,32845,32835,32840,15
26/05/2008,15:42:00,32845,32845,32835,32835,6
26/05/2008,15:43:00,32845,32845,32845,32845,12
26/05/2008,15:44:00,32845,32845,32840,32845,14
26/05/2008,15:45:00,32845,32845,32845,32845,5
26/05/2008,15:46:00,32845,32845,32845,32845,4
26/05/2008,15:47:00,32845,32850,32845,32850,18
26/05/2008,15:48:00,32850,32865,32850,32860,26
26/05/2008,15:49:00,32860,32865,32860,32865,17
26/05/2008,15:50:00,32860,32865,32860,32860,17
26/05/2008,15:51:00,32865,32865,32860,32860,13
26/05/2008,15:52:00,32860,32860,32855,32855,14
26/05/2008,15:53:00,32850,32850,32845,32845,3
26/05/2008,15:54:00,32850,32855,32850,32855,5
26/05/2008,15:55:00,32860,32865,32860,32865,5
26/05/2008,15:56:00,32865,32870,32865,32870,9
26/05/2008,15:57:00,32870,32875,32870,32870,16
26/05/2008,15:58:00,32860,32865,32860,32865,2
26/05/2008,15:59:00,32870,32870,32870,32870,4
26/05/2008,16:00:00,32870,32870,32865,32865,6
26/05/2008,16:01:00,32865,32865,32860,32860,3
26/05/2008,16:02:00,32855,32855,32845,32850,8
26/05/2008,16:03:00,32850,32850,32850,32850,5
26/05/2008,16:04:00,32855,32855,32855,32855,5
26/05/2008,16:06:00,32850,32850,32850,32850,2
26/05/2008,16:07:00,32855,32860,32855,32860,6
26/05/2008,16:08:00,32860,32860,32860,32860,9
26/05/2008,16:09:00,32860,32865,32860,32860,4
26/05/2008,16:10:00,32855,32855,32845,32845,10
26/05/2008,16:11:00,32845,32845,32835,32845,9
26/05/2008,16:12:00,32840,32845,32835,32835,10
26/05/2008,16:13:00,32835,32835,32815,32820,25
26/05/2008,16:14:00,32820,32820,32820,32820,1
26/05/2008,16:15:00,32815,32815,32805,32805,35
26/05/2008,16:16:00,32810,32810,32810,32810,5
26/05/2008,16:17:00,32805,32805,32800,32800,18
26/05/2008,16:18:00,32805,32805,32805,32805,22
26/05/2008,16:19:00,32805,32805,32805,32805,1
26/05/2008,16:20:00,32805,32810,32805,32810,7
26/05/2008,16:21:00,32810,32810,32810,32810,12
26/05/2008,16:23:00,32815,32815,32810,32810,4
26/05/2008,16:24:00,32815,32820,32815,32815,9
26/05/2008,16:25:00,32820,32820,32815,32820,4
26/05/2008,16:26:00,32820,32825,32820,32820,7
26/05/2008,16:27:00,32825,32825,32815,32815,18
26/05/2008,16:28:00,32815,32825,32815,32825,17
26/05/2008,16:29:00,32825,32830,32825,32830,7
26/05/2008,16:30:00,32835,32840,32830,32835,38
26/05/2008,16:31:00,32835,32840,32830,32830,14
26/05/2008,16:32:00,32830,32830,32830,32830,3
26/05/2008,16:33:00,32830,32830,32820,32820,11
26/05/2008,16:34:00,32820,32820,32815,32820,9
26/05/2008,16:35:00,32825,32825,32815,32815,6
26/05/2008,16:36:00,32820,32830,32820,32830,17
26/05/2008,16:37:00,32830,32840,32830,32840,10
26/05/2008,16:38:00,32830,32835,32830,32835,4
26/05/2008,16:39:00,32835,32840,32825,32830,22
26/05/2008,16:40:00,32835,32835,32835,32835,7
26/05/2008,16:41:00,32835,32845,32830,32845,17
26/05/2008,16:42:00,32845,32850,32845,32850,4
26/05/2008,16:43:00,32850,32870,32850,32865,42
26/05/2008,16:44:00,32865,32865,32860,32860,7
26/05/2008,16:45:00,32865,32865,32865,32865,2
26/05/2008,16:46:00,32860,32860,32855,32855,10
26/05/2008,16:47:00,32855,32855,32850,32850,10
26/05/2008,16:48:00,32850,32850,32845,32850,10
26/05/2008,16:49:00,32845,32845,32845,32845,9
26/05/2008,16:50:00,32845,32845,32840,32840,6
26/05/2008,16:51:00,32845,32845,32840,32845,8
26/05/2008,16:52:00,32840,32845,32840,32845,5
26/05/2008,16:53:00,32840,32840,32830,32830,25
26/05/2008,16:54:00,32830,32830,32830,32830,1
26/05/2008,16:55:00,32835,32835,32830,32830,3
26/05/2008,16:56:00,32825,32830,32825,32830,4
26/05/2008,16:57:00,32830,32830,32830,32830,1
26/05/2008,16:58:00,32830,32835,32825,32835,18
26/05/2008,16:59:00,32840,32845,32835,32845,14
26/05/2008,17:00:00,32845,32850,32840,32850,16
26/05/2008,17:01:00,32850,32860,32845,32860,23
26/05/2008,17:02:00,32860,32860,32850,32855,34
26/05/2008,17:03:00,32855,32860,32855,32855,12
26/05/2008,17:04:00,32850,32850,32845,32845,12
26/05/2008,17:05:00,32850,32850,32845,32850,8
26/05/2008,17:06:00,32850,32850,32850,32850,5
26/05/2008,17:07:00,32850,32850,32850,32850,8
26/05/2008,17:08:00,32850,32850,32845,32845,7
26/05/2008,17:09:00,32845,32845,32835,32840,19
26/05/2008,17:10:00,32835,32840,32835,32840,7
26/05/2008,17:11:00,32840,32850,32840,32845,19
26/05/2008,17:12:00,32850,32855,32850,32855,15
26/05/2008,17:13:00,32850,32850,32850,32850,8
26/05/2008,17:14:00,32855,32860,32850,32860,9
26/05/2008,17:15:00,32860,32865,32860,32860,9
26/05/2008,17:16:00,32860,32860,32860,32860,6
26/05/2008,17:17:00,32855,32860,32850,32855,34
26/05/2008,17:18:00,32860,32870,32860,32865,54
26/05/2008,17:19:00,32860,32865,32860,32865,25
26/05/2008,17:20:00,32860,32875,32855,32875,32
26/05/2008,17:21:00,32865,32880,32865,32880,57
26/05/2008,17:22:00,32875,32885,32875,32885,43
26/05/2008,17:23:00,32880,32890,32880,32890,34
26/05/2008,17:24:00,32880,32900,32880,32890,45
26/05/2008,17:25:00,32895,32900,32885,32895,26
26/05/2008,17:26:00,32890,32905,32875,32880,30
26/05/2008,17:27:00,32880,32890,32880,32880,11
26/05/2008,17:28:00,32875,32875,32870,32870,13
26/05/2008,17:29:00,32865,32895,32865,32880,46
26/05/2008,17:30:00,32880,32905,32880,32900,53
26/05/2008,17:31:00,32900,32905,32885,32885,29
26/05/2008,17:32:00,32885,32885,32865,32865,16
26/05/2008,17:33:00,32870,32880,32865,32880,16
26/05/2008,17:34:00,32870,32890,32870,32875,16
26/05/2008,17:35:00,32870,32885,32870,32880,13
26/05/2008,17:36:00,32880,32885,32880,32885,6
26/05/2008,17:37:00,32890,32895,32885,32895,20
26/05/2008,17:38:00,32895,32895,32890,32890,14
26/05/2008,17:39:00,32895,32900,32890,32900,29