DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/05/2008,17:21:00,32850,32850,32830,32835,30
27/05/2008,17:22:00,32840,32840,32815,32825,76
27/05/2008,17:23:00,32830,32840,32825,32825,45
27/05/2008,17:24:00,32835,32835,32820,32825,60
27/05/2008,17:25:00,32825,32835,32810,32810,71
27/05/2008,17:26:00,32815,32830,32810,32815,82
27/05/2008,17:27:00,32820,32830,32820,32830,25
27/05/2008,17:28:00,32825,32835,32820,32830,40
27/05/2008,17:29:00,32830,32845,32825,32845,127
27/05/2008,17:30:00,32850,32860,32845,32850,61
27/05/2008,17:31:00,32860,32860,32845,32845,28
27/05/2008,17:32:00,32845,32845,32840,32840,23
27/05/2008,17:33:00,32840,32845,32820,32825,51
27/05/2008,17:34:00,32820,32830,32815,32820,35
27/05/2008,17:35:00,32820,32825,32815,32825,35
27/05/2008,17:36:00,32820,32825,32820,32825,18
27/05/2008,17:37:00,32825,32830,32820,32825,25
27/05/2008,17:38:00,32825,32835,32825,32835,14
27/05/2008,17:39:00,32840,32850,32835,32835,30
28/05/2008,09:00:00,32915,32970,32850,32875,137
28/05/2008,09:01:00,32880,32925,32880,32915,100
28/05/2008,09:02:00,32915,32920,32895,32900,44
28/05/2008,09:03:00,32900,32900,32895,32895,22
28/05/2008,09:04:00,32890,32890,32875,32880,29
28/05/2008,09:05:00,32880,32890,32875,32885,65
28/05/2008,09:06:00,32885,32900,32885,32885,16
28/05/2008,09:07:00,32885,32885,32865,32870,23
28/05/2008,09:08:00,32865,32880,32855,32880,60
28/05/2008,09:09:00,32880,32910,32875,32910,34
28/05/2008,09:10:00,32910,32910,32895,32900,37
28/05/2008,09:11:00,32900,32925,32900,32925,24
28/05/2008,09:12:00,32925,32925,32910,32920,21
28/05/2008,09:13:00,32915,32915,32910,32915,12
28/05/2008,09:14:00,32920,32945,32920,32945,30
28/05/2008,09:15:00,32945,32960,32940,32955,58
28/05/2008,09:16:00,32955,32970,32940,32940,41
28/05/2008,09:17:00,32940,32945,32940,32940,16
28/05/2008,09:18:00,32945,32960,32945,32960,9
28/05/2008,09:19:00,32965,32980,32965,32970,22
28/05/2008,09:20:00,32970,32970,32945,32955,46
28/05/2008,09:21:00,32955,32965,32950,32965,15
28/05/2008,09:22:00,32960,32965,32945,32955,35
28/05/2008,09:23:00,32950,32955,32950,32955,13
28/05/2008,09:24:00,32955,32955,32935,32940,34
28/05/2008,09:25:00,32935,32955,32935,32955,44
28/05/2008,09:26:00,32960,32970,32960,32970,15
28/05/2008,09:27:00,32970,32970,32955,32960,23
28/05/2008,09:28:00,32960,32960,32940,32945,23
28/05/2008,09:29:00,32945,32945,32935,32945,7
28/05/2008,09:30:00,32950,32960,32940,32940,13
28/05/2008,09:31:00,32940,32940,32935,32940,51
28/05/2008,09:32:00,32935,32935,32900,32905,45
28/05/2008,09:33:00,32900,32905,32890,32895,34
28/05/2008,09:34:00,32900,32915,32900,32915,20
28/05/2008,09:35:00,32910,32910,32910,32910,6
28/05/2008,09:36:00,32910,32915,32910,32915,3
28/05/2008,09:37:00,32915,32945,32915,32940,26
28/05/2008,09:38:00,32945,32945,32930,32930,19
28/05/2008,09:39:00,32930,32930,32905,32905,19
28/05/2008,09:40:00,32910,32925,32905,32915,18
28/05/2008,09:41:00,32915,32920,32880,32885,41
28/05/2008,09:42:00,32880,32885,32865,32865,44
28/05/2008,09:43:00,32865,32875,32865,32870,14
28/05/2008,09:44:00,32875,32880,32865,32875,12
28/05/2008,09:45:00,32865,32870,32820,32825,72
28/05/2008,09:46:00,32825,32845,32820,32820,64
28/05/2008,09:47:00,32830,32830,32800,32800,61
28/05/2008,09:48:00,32800,32800,32765,32775,65
28/05/2008,09:49:00,32780,32800,32780,32800,28
28/05/2008,09:50:00,32795,32800,32780,32795,40
28/05/2008,09:51:00,32795,32815,32795,32810,23
28/05/2008,09:52:00,32815,32820,32810,32815,21
28/05/2008,09:53:00,32805,32815,32805,32810,10
28/05/2008,09:54:00,32810,32820,32810,32820,6
28/05/2008,09:55:00,32815,32820,32815,32820,7
28/05/2008,09:56:00,32820,32830,32815,32825,25
28/05/2008,09:57:00,32830,32855,32830,32845,23
28/05/2008,09:58:00,32850,32850,32815,32830,36
28/05/2008,09:59:00,32825,32840,32825,32830,10
28/05/2008,10:00:00,32830,32830,32810,32815,32
28/05/2008,10:01:00,32820,32825,32785,32785,84
28/05/2008,10:02:00,32790,32820,32790,32815,45
28/05/2008,10:03:00,32820,32830,32800,32800,31
28/05/2008,10:04:00,32805,32820,32805,32815,19
28/05/2008,10:05:00,32815,32815,32810,32815,13
28/05/2008,10:06:00,32815,32855,32815,32850,68
28/05/2008,10:07:00,32845,32845,32835,32835,13
28/05/2008,10:08:00,32835,32855,32835,32855,19
28/05/2008,10:09:00,32845,32855,32840,32840,25
28/05/2008,10:10:00,32840,32860,32835,32850,34
28/05/2008,10:11:00,32845,32845,32830,32835,12
28/05/2008,10:12:00,32835,32840,32830,32835,7
28/05/2008,10:13:00,32840,32850,32840,32840,10
28/05/2008,10:14:00,32840,32865,32835,32850,60
28/05/2008,10:15:00,32855,32865,32855,32855,24
28/05/2008,10:16:00,32855,32860,32840,32840,26
28/05/2008,10:17:00,32845,32855,32845,32855,9
28/05/2008,10:18:00,32860,32885,32855,32875,31
28/05/2008,10:19:00,32870,32885,32860,32860,29
28/05/2008,10:20:00,32855,32855,32845,32855,21
28/05/2008,10:21:00,32860,32890,32855,32860,35
28/05/2008,10:22:00,32850,32865,32850,32865,13
28/05/2008,10:23:00,32870,32880,32865,32875,14
28/05/2008,10:24:00,32870,32875,32860,32870,40
28/05/2008,10:25:00,32865,32870,32850,32850,8
28/05/2008,10:26:00,32855,32865,32850,32860,14
28/05/2008,10:27:00,32865,32865,32865,32865,3
28/05/2008,10:28:00,32870,32880,32870,32880,19
28/05/2008,10:29:00,32875,32875,32860,32860,6
28/05/2008,10:30:00,32865,32895,32865,32890,46
28/05/2008,10:31:00,32900,32905,32870,32875,58
28/05/2008,10:32:00,32880,32890,32880,32890,10
28/05/2008,10:33:00,32890,32890,32885,32885,4
28/05/2008,10:34:00,32885,32905,32885,32900,13
28/05/2008,10:35:00,32905,32925,32905,32910,68
28/05/2008,10:36:00,32910,32915,32895,32915,18
28/05/2008,10:37:00,32905,32915,32905,32915,8
28/05/2008,10:38:00,32915,32925,32915,32920,10
28/05/2008,10:39:00,32920,32920,32910,32910,9
28/05/2008,10:40:00,32910,32925,32910,32920,27
28/05/2008,10:41:00,32915,32955,32915,32950,44
28/05/2008,10:42:00,32950,32970,32945,32955,72
28/05/2008,10:43:00,32950,32970,32950,32970,32
28/05/2008,10:44:00,32965,32970,32955,32955,15
28/05/2008,10:45:00,32960,32965,32955,32965,16
28/05/2008,10:46:00,32965,32970,32960,32965,20
28/05/2008,10:47:00,32960,32970,32955,32955,15
28/05/2008,10:48:00,32950,32950,32925,32925,36
28/05/2008,10:49:00,32925,32935,32915,32935,20
28/05/2008,10:50:00,32935,32940,32930,32930,41
28/05/2008,10:51:00,32925,32930,32925,32925,16
28/05/2008,10:52:00,32930,32940,32925,32925,13
28/05/2008,10:53:00,32920,32920,32910,32910,60
28/05/2008,10:54:00,32910,32920,32905,32910,56
28/05/2008,10:55:00,32910,32915,32905,32915,13
28/05/2008,10:56:00,32905,32910,32900,32910,34
28/05/2008,10:57:00,32905,32905,32890,32890,35
28/05/2008,10:58:00,32890,32890,32880,32885,33
28/05/2008,10:59:00,32875,32880,32870,32880,23
28/05/2008,11:00:00,32880,32890,32875,32890,16
28/05/2008,11:01:00,32895,32915,32895,32905,22
28/05/2008,11:02:00,32910,32915,32905,32905,37
28/05/2008,11:03:00,32905,32910,32900,32910,17
28/05/2008,11:04:00,32910,32910,32905,32905,4
28/05/2008,11:05:00,32905,32925,32905,32925,16
28/05/2008,11:06:00,32920,32920,32915,32920,10
28/05/2008,11:07:00,32910,32910,32910,32910,7
28/05/2008,11:08:00,32910,32910,32910,32910,1
28/05/2008,11:09:00,32905,32905,32900,32905,8
28/05/2008,11:10:00,32900,32910,32900,32910,7
28/05/2008,11:11:00,32910,32910,32910,32910,5
28/05/2008,11:13:00,32905,32910,32905,32905,6
28/05/2008,11:14:00,32910,32910,32910,32910,2
28/05/2008,11:15:00,32910,32920,32910,32915,7
28/05/2008,11:16:00,32925,32945,32925,32940,19
28/05/2008,11:17:00,32940,32940,32935,32940,35
28/05/2008,11:18:00,32930,32930,32925,32925,8
28/05/2008,11:19:00,32925,32935,32925,32935,5
28/05/2008,11:20:00,32930,32930,32925,32930,4
28/05/2008,11:21:00,32925,32925,32920,32920,19
28/05/2008,11:22:00,32915,32915,32915,32915,5
28/05/2008,11:23:00,32910,32910,32900,32900,8
28/05/2008,11:24:00,32895,32895,32885,32890,19
28/05/2008,11:25:00,32885,32890,32875,32880,12
28/05/2008,11:26:00,32880,32885,32880,32885,18
28/05/2008,11:27:00,32890,32900,32890,32900,8
28/05/2008,11:28:00,32900,32915,32900,32915,19
28/05/2008,11:29:00,32905,32905,32905,32905,3
28/05/2008,11:30:00,32910,32910,32910,32910,2
28/05/2008,11:31:00,32915,32930,32910,32930,16
28/05/2008,11:32:00,32930,32930,32925,32930,9
28/05/2008,11:33:00,32935,32940,32935,32935,22
28/05/2008,11:34:00,32930,32930,32930,32930,3
28/05/2008,11:35:00,32935,32945,32935,32940,9
28/05/2008,11:36:00,32945,32950,32930,32930,18
28/05/2008,11:37:00,32935,32975,32935,32970,42
28/05/2008,11:38:00,32965,32980,32955,32970,90
28/05/2008,11:39:00,32975,32975,32960,32975,21
28/05/2008,11:40:00,32980,32980,32960,32970,19
28/05/2008,11:41:00,32970,32970,32960,32960,20
28/05/2008,11:42:00,32955,32960,32955,32955,41
28/05/2008,11:43:00,32950,32950,32935,32945,18
28/05/2008,11:44:00,32945,32950,32945,32945,15
28/05/2008,11:45:00,32945,32945,32940,32940,16
28/05/2008,11:46:00,32940,32940,32940,32940,1
28/05/2008,11:47:00,32940,32960,32940,32955,22
28/05/2008,11:48:00,32950,32960,32950,32955,38
28/05/2008,11:49:00,32960,32960,32950,32950,16
28/05/2008,11:50:00,32960,32960,32950,32950,15
28/05/2008,11:51:00,32950,32965,32950,32955,13
28/05/2008,11:52:00,32955,32960,32950,32955,19
28/05/2008,11:53:00,32955,32960,32955,32955,8
28/05/2008,11:54:00,32950,32950,32935,32940,24
28/05/2008,11:55:00,32940,32945,32940,32945,9
28/05/2008,11:56:00,32945,32955,32945,32955,8
28/05/2008,11:57:00,32955,32955,32955,32955,2
28/05/2008,11:58:00,32955,32955,32950,32950,7
28/05/2008,11:59:00,32945,32945,32940,32940,7
28/05/2008,12:00:00,32935,32950,32935,32945,20
28/05/2008,12:01:00,32945,32945,32930,32930,33
28/05/2008,12:02:00,32925,32940,32920,32940,21
28/05/2008,12:03:00,32945,32955,32940,32950,11
28/05/2008,12:04:00,32945,32955,32945,32955,8
28/05/2008,12:05:00,32955,32960,32955,32960,4
28/05/2008,12:06:00,32960,32990,32960,32975,63
28/05/2008,12:07:00,32975,33000,32975,32995,57
28/05/2008,12:08:00,33000,33005,32990,32990,50
28/05/2008,12:09:00,32990,33000,32985,33000,16
28/05/2008,12:10:00,33000,33000,32990,32995,15
28/05/2008,12:11:00,33000,33005,32975,32975,58
28/05/2008,12:12:00,32975,32980,32970,32970,17
28/05/2008,12:13:00,32975,32990,32975,32985,19
28/05/2008,12:14:00,32975,32975,32970,32970,7
28/05/2008,12:15:00,32975,32985,32970,32970,20
28/05/2008,12:16:00,32965,32965,32950,32960,22
28/05/2008,12:17:00,32965,32970,32965,32965,11
28/05/2008,12:18:00,32970,32970,32960,32960,12
28/05/2008,12:19:00,32965,32970,32965,32970,9
28/05/2008,12:20:00,32970,32980,32970,32975,22
28/05/2008,12:21:00,32970,32980,32970,32980,6
28/05/2008,12:22:00,32980,32985,32980,32980,14
28/05/2008,12:23:00,32990,33020,32985,33015,69
28/05/2008,12:24:00,33020,33025,33005,33025,41
28/05/2008,12:25:00,33030,33030,32995,33000,71
28/05/2008,12:26:00,33005,33005,32995,33000,23
28/05/2008,12:27:00,33000,33005,32995,33000,18
28/05/2008,12:28:00,33005,33010,32995,33000,13
28/05/2008,12:29:00,32995,32995,32970,32970,21
28/05/2008,12:30:00,32970,32975,32965,32975,18
28/05/2008,12:31:00,32975,32975,32970,32970,7
28/05/2008,12:32:00,32970,32970,32960,32965,19
28/05/2008,12:33:00,32960,32970,32960,32965,6
28/05/2008,12:34:00,32965,32965,32965,32965,1
28/05/2008,12:35:00,32960,32965,32940,32945,25
28/05/2008,12:36:00,32945,32945,32930,32940,25
28/05/2008,12:37:00,32945,32945,32940,32940,8
28/05/2008,12:38:00,32950,32950,32935,32945,10
28/05/2008,12:39:00,32940,32940,32940,32940,2
28/05/2008,12:40:00,32940,32955,32940,32950,11
28/05/2008,12:41:00,32945,32960,32945,32960,8
28/05/2008,12:42:00,32960,32970,32960,32960,9
28/05/2008,12:44:00,32955,32960,32940,32940,7
28/05/2008,12:45:00,32935,32935,32935,32935,2
28/05/2008,12:46:00,32935,32935,32935,32935,12
28/05/2008,12:47:00,32935,32935,32925,32925,30
28/05/2008,12:48:00,32920,32920,32910,32915,27
28/05/2008,12:49:00,32915,32920,32910,32910,17
28/05/2008,12:50:00,32910,32920,32910,32920,18
28/05/2008,12:51:00,32920,32930,32920,32925,20
28/05/2008,12:52:00,32935,32940,32935,32940,7
28/05/2008,12:53:00,32940,32940,32930,32930,12
28/05/2008,12:54:00,32930,32930,32925,32925,6
28/05/2008,12:55:00,32920,32920,32920,32920,7
28/05/2008,12:56:00,32920,32925,32920,32925,4
28/05/2008,12:57:00,32925,32925,32925,32925,1
28/05/2008,12:59:00,32925,32925,32925,32925,2
28/05/2008,13:00:00,32930,32930,32930,32930,1
28/05/2008,13:02:00,32930,32930,32930,32930,1
28/05/2008,13:03:00,32930,32930,32925,32925,2
28/05/2008,13:04:00,32925,32925,32920,32920,3
28/05/2008,13:05:00,32925,32925,32920,32920,7
28/05/2008,13:06:00,32920,32920,32920,32920,2
28/05/2008,13:07:00,32925,32930,32920,32930,8
28/05/2008,13:09:00,32935,32935,32930,32930,5
28/05/2008,13:10:00,32935,32935,32935,32935,1
28/05/2008,13:11:00,32935,32935,32935,32935,1
28/05/2008,13:12:00,32940,32940,32935,32935,2
28/05/2008,13:13:00,32940,32940,32935,32935,2
28/05/2008,13:14:00,32940,32950,32940,32950,5
28/05/2008,13:15:00,32950,32950,32950,32950,2
28/05/2008,13:16:00,32945,32950,32945,32950,2
28/05/2008,13:17:00,32945,32945,32945,32945,1
28/05/2008,13:18:00,32950,32950,32940,32945,7
28/05/2008,13:19:00,32945,32945,32935,32935,6
28/05/2008,13:20:00,32935,32940,32935,32940,8
28/05/2008,13:21:00,32935,32935,32930,32930,8
28/05/2008,13:22:00,32925,32925,32920,32920,6
28/05/2008,13:23:00,32920,32930,32920,32930,2
28/05/2008,13:26:00,32920,32925,32920,32925,8
28/05/2008,13:27:00,32930,32930,32920,32925,8
28/05/2008,13:29:00,32925,32925,32920,32920,4
28/05/2008,13:31:00,32930,32930,32930,32930,2
28/05/2008,13:32:00,32930,32930,32920,32920,4
28/05/2008,13:33:00,32925,32925,32925,32925,1
28/05/2008,13:34:00,32930,32935,32930,32935,2
28/05/2008,13:35:00,32930,32930,32930,32930,3
28/05/2008,13:36:00,32930,32930,32930,32930,2
28/05/2008,13:37:00,32935,32955,32935,32955,18
28/05/2008,13:38:00,32950,32970,32950,32970,9
28/05/2008,13:39:00,32970,32980,32965,32970,40
28/05/2008,13:40:00,32970,32975,32970,32975,8
28/05/2008,13:41:00,32970,32980,32970,32980,6
28/05/2008,13:42:00,32980,32990,32980,32990,17
28/05/2008,13:43:00,32985,32985,32970,32970,22
28/05/2008,13:44:00,32970,32975,32970,32975,9
28/05/2008,13:45:00,32975,32975,32970,32975,5
28/05/2008,13:46:00,32975,32975,32975,32975,1
28/05/2008,13:47:00,32975,32975,32975,32975,3
28/05/2008,13:48:00,32975,32990,32975,32990,20
28/05/2008,13:49:00,32995,33005,32995,33000,11
28/05/2008,13:50:00,33005,33005,32995,33000,13
28/05/2008,13:51:00,33000,33015,33000,33005,28
28/05/2008,13:52:00,33010,33010,33000,33000,18
28/05/2008,13:53:00,33005,33005,33005,33005,3
28/05/2008,13:54:00,33010,33025,33010,33020,27
28/05/2008,13:55:00,33025,33035,33020,33035,27
28/05/2008,13:56:00,33025,33035,33020,33020,30
28/05/2008,13:57:00,33015,33025,33015,33025,7
28/05/2008,13:58:00,33025,33025,33015,33015,12
28/05/2008,13:59:00,33020,33020,33020,33020,6
28/05/2008,14:00:00,33020,33025,33015,33020,12
28/05/2008,14:01:00,33020,33020,33005,33010,20
28/05/2008,14:02:00,33010,33020,33010,33010,6
28/05/2008,14:03:00,33015,33015,33010,33010,2
28/05/2008,14:04:00,33010,33010,33000,33000,11
28/05/2008,14:05:00,32995,32995,32985,32995,24
28/05/2008,14:06:00,32995,33000,32995,33000,54
28/05/2008,14:07:00,33000,33000,32990,32995,41
28/05/2008,14:08:00,33000,33000,32985,32995,74
28/05/2008,14:09:00,33000,33005,32995,33000,33
28/05/2008,14:10:00,32995,32995,32990,32995,9
28/05/2008,14:11:00,33000,33000,32995,32995,7
28/05/2008,14:12:00,33000,33005,32995,33005,16
28/05/2008,14:13:00,32995,33010,32995,33000,7
28/05/2008,14:14:00,32995,33005,32995,33005,6
28/05/2008,14:15:00,32995,33005,32995,33005,5
28/05/2008,14:16:00,33010,33025,33005,33025,19
28/05/2008,14:17:00,33015,33020,33000,33000,18
28/05/2008,14:18:00,33010,33010,33010,33010,1
28/05/2008,14:19:00,33005,33005,33005,33005,2
28/05/2008,14:20:00,33010,33010,33000,33010,7
28/05/2008,14:21:00,33005,33015,33005,33005,3
28/05/2008,14:22:00,33010,33010,33000,33000,5
28/05/2008,14:23:00,33005,33015,33000,33010,10
28/05/2008,14:24:00,33000,33000,32990,32990,7
28/05/2008,14:25:00,32995,32995,32990,32990,3
28/05/2008,14:26:00,32985,32985,32970,32980,24
28/05/2008,14:27:00,32985,32990,32980,32980,10
28/05/2008,14:28:00,32980,32985,32980,32980,6
28/05/2008,14:29:00,32985,33010,32985,33000,23
28/05/2008,14:30:00,32995,33195,32980,33100,430
28/05/2008,14:31:00,33100,33155,33090,33155,188
28/05/2008,14:32:00,33150,33180,33150,33165,117
28/05/2008,14:33:00,33160,33180,33155,33175,91
28/05/2008,14:34:00,33170,33175,33150,33155,54
28/05/2008,14:35:00,33155,33170,33155,33155,31
28/05/2008,14:36:00,33155,33175,33145,33145,93
28/05/2008,14:37:00,33150,33150,33135,33140,51
28/05/2008,14:38:00,33140,33140,33130,33135,46
28/05/2008,14:39:00,33130,33135,33125,33130,36
28/05/2008,14:40:00,33135,33135,33125,33130,42
28/05/2008,14:41:00,33135,33135,33125,33130,12
28/05/2008,14:42:00,33130,33140,33125,33130,27
28/05/2008,14:43:00,33130,33135,33130,33135,10
28/05/2008,14:44:00,33135,33135,33125,33135,17
28/05/2008,14:45:00,33130,33135,33125,33135,14
28/05/2008,14:46:00,33135,33135,33125,33125,22
28/05/2008,14:47:00,33120,33120,33115,33115,34
28/05/2008,14:48:00,33120,33120,33110,33120,27
28/05/2008,14:49:00,33120,33125,33120,33125,12
28/05/2008,14:50:00,33125,33135,33120,33135,16
28/05/2008,14:51:00,33130,33130,33130,33130,10
28/05/2008,14:52:00,33135,33150,33125,33130,31
28/05/2008,14:53:00,33135,33140,33135,33140,2
28/05/2008,14:54:00,33140,33140,33130,33130,20
28/05/2008,14:55:00,33130,33140,33125,33140,13
28/05/2008,14:56:00,33140,33145,33135,33145,9
28/05/2008,14:57:00,33140,33140,33130,33135,22
28/05/2008,14:58:00,33135,33135,33130,33135,7
28/05/2008,14:59:00,33125,33130,33105,33110,53
28/05/2008,15:00:00,33105,33120,33105,33105,44
28/05/2008,15:01:00,33105,33115,33100,33105,11
28/05/2008,15:02:00,33110,33110,33100,33110,14
28/05/2008,15:03:00,33105,33105,33100,33100,5
28/05/2008,15:04:00,33105,33110,33105,33110,7
28/05/2008,15:05:00,33110,33110,33100,33100,17
28/05/2008,15:06:00,33100,33105,33090,33105,12
28/05/2008,15:07:00,33105,33115,33100,33115,10
28/05/2008,15:08:00,33115,33120,33110,33120,15
28/05/2008,15:09:00,33120,33120,33115,33115,29
28/05/2008,15:10:00,33120,33135,33120,33135,13
28/05/2008,15:11:00,33130,33130,33125,33125,10
28/05/2008,15:12:00,33120,33120,33105,33115,17
28/05/2008,15:13:00,33115,33115,33105,33105,13
28/05/2008,15:14:00,33110,33110,33095,33100,27
28/05/2008,15:15:00,33100,33115,33100,33105,33
28/05/2008,15:16:00,33115,33120,33110,33120,11
28/05/2008,15:17:00,33110,33110,33090,33105,27
28/05/2008,15:18:00,33105,33105,33075,33080,48
28/05/2008,15:19:00,33080,33080,33060,33070,38
28/05/2008,15:20:00,33065,33080,33065,33080,33
28/05/2008,15:21:00,33080,33080,33080,33080,1
28/05/2008,15:22:00,33080,33080,33070,33075,24
28/05/2008,15:23:00,33070,33080,33065,33080,11
28/05/2008,15:24:00,33080,33085,33075,33085,8
28/05/2008,15:25:00,33080,33080,33075,33080,11
28/05/2008,15:26:00,33080,33080,33065,33065,30
28/05/2008,15:27:00,33065,33070,33065,33065,11
28/05/2008,15:28:00,33065,33065,33060,33065,9
28/05/2008,15:29:00,33065,33065,33050,33055,17
28/05/2008,15:30:00,33060,33060,33050,33055,47
28/05/2008,15:31:00,33050,33060,33045,33050,46
28/05/2008,15:32:00,33050,33050,33030,33035,66
28/05/2008,15:33:00,33035,33045,33030,33035,47
28/05/2008,15:34:00,33035,33045,33030,33045,11
28/05/2008,15:35:00,33045,33045,33010,33020,55
28/05/2008,15:36:00,33025,33030,33015,33025,40
28/05/2008,15:37:00,33020,33025,32995,33025,122
28/05/2008,15:38:00,33025,33025,33010,33015,50
28/05/2008,15:39:00,33010,33030,33005,33030,43
28/05/2008,15:40:00,33025,33045,33010,33040,43
28/05/2008,15:41:00,33035,33035,33020,33035,50
28/05/2008,15:42:00,33025,33025,33015,33025,15
28/05/2008,15:43:00,33020,33020,33005,33010,28
28/05/2008,15:44:00,33010,33010,32980,32980,65
28/05/2008,15:45:00,32985,32985,32975,32980,49
28/05/2008,15:46:00,32985,32995,32980,32990,36
28/05/2008,15:47:00,32990,32990,32940,32960,71
28/05/2008,15:48:00,32950,32955,32930,32930,52
28/05/2008,15:49:00,32935,32940,32925,32925,64
28/05/2008,15:50:00,32925,32935,32915,32935,39
28/05/2008,15:51:00,32940,32955,32930,32955,47
28/05/2008,15:52:00,32960,32960,32945,32960,78
28/05/2008,15:53:00,32955,32955,32945,32955,338
28/05/2008,15:54:00,32950,32950,32925,32940,27
28/05/2008,15:55:00,32930,32940,32920,32940,55
28/05/2008,15:56:00,32945,32960,32940,32945,50
28/05/2008,15:57:00,32945,32945,32925,32930,31
28/05/2008,15:58:00,32930,32945,32920,32945,28
28/05/2008,15:59:00,32950,32980,32945,32960,56
28/05/2008,16:00:00,32965,32965,32945,32955,42
28/05/2008,16:01:00,32950,32950,32925,32935,39
28/05/2008,16:02:00,32925,32930,32910,32915,37
28/05/2008,16:03:00,32915,32915,32880,32900,144
28/05/2008,16:04:00,32900,32900,32870,32875,45
28/05/2008,16:05:00,32875,32885,32865,32865,50
28/05/2008,16:06:00,32865,32880,32850,32875,81
28/05/2008,16:07:00,32880,32885,32860,32865,49
28/05/2008,16:08:00,32870,32870,32825,32845,48
28/05/2008,16:09:00,32845,32855,32835,32850,32
28/05/2008,16:10:00,32850,32855,32825,32845,40
28/05/2008,16:11:00,32845,32860,32845,32860,51
28/05/2008,16:12:00,32860,32875,32855,32865,55
28/05/2008,16:13:00,32865,32875,32860,32875,27
28/05/2008,16:14:00,32875,32885,32870,32875,34
28/05/2008,16:15:00,32870,32870,32845,32850,42
28/05/2008,16:16:00,32850,32870,32840,32865,57
28/05/2008,16:17:00,32865,32870,32860,32865,12
28/05/2008,16:18:00,32855,32865,32850,32850,31
28/05/2008,16:19:00,32860,32860,32800,32800,86
28/05/2008,16:20:00,32800,32810,32780,32785,76
28/05/2008,16:21:00,32785,32790,32770,32785,75
28/05/2008,16:22:00,32785,32790,32760,32770,126
28/05/2008,16:23:00,32770,32780,32755,32780,160
28/05/2008,16:24:00,32780,32800,32780,32795,53
28/05/2008,16:25:00,32800,32800,32780,32780,47
28/05/2008,16:26:00,32780,32790,32770,32785,25
28/05/2008,16:27:00,32795,32805,32785,32795,19
28/05/2008,16:28:00,32795,32805,32795,32800,41
28/05/2008,16:29:00,32805,32825,32805,32805,65
28/05/2008,16:30:00,32800,32820,32795,32820,38
28/05/2008,16:31:00,32810,32820,32805,32820,17
28/05/2008,16:32:00,32815,32840,32810,32840,34
28/05/2008,16:33:00,32835,32845,32815,32830,43
28/05/2008,16:34:00,32825,32845,32825,32845,32
28/05/2008,16:35:00,32845,32850,32820,32820,28
28/05/2008,16:36:00,32830,32830,32815,32820,35
28/05/2008,16:37:00,32815,32830,32810,32815,30
28/05/2008,16:38:00,32820,32825,32805,32820,31
28/05/2008,16:39:00,32815,32835,32810,32830,19
28/05/2008,16:40:00,32835,32850,32830,32850,41
28/05/2008,16:41:00,32850,32865,32850,32865,37
28/05/2008,16:42:00,32870,32880,32865,32870,41
28/05/2008,16:43:00,32870,32880,32860,32870,22
28/05/2008,16:44:00,32875,32885,32870,32870,37
28/05/2008,16:45:00,32865,32890,32865,32880,42
28/05/2008,16:46:00,32880,32885,32865,32865,42
28/05/2008,16:47:00,32865,32870,32845,32845,20
28/05/2008,16:48:00,32855,32860,32850,32855,11
28/05/2008,16:49:00,32850,32850,32830,32830,32
28/05/2008,16:50:00,32830,32845,32820,32845,19
28/05/2008,16:51:00,32850,32880,32850,32870,65
28/05/2008,16:52:00,32865,32875,32845,32845,85
28/05/2008,16:53:00,32845,32860,32840,32850,46
28/05/2008,16:54:00,32850,32860,32850,32860,11
28/05/2008,16:55:00,32860,32900,32855,32900,41
28/05/2008,16:56:00,32895,32910,32895,32910,52
28/05/2008,16:57:00,32915,32930,32915,32915,83
28/05/2008,16:58:00,32910,32930,32905,32930,41
28/05/2008,16:59:00,32925,32940,32925,32925,22
28/05/2008,17:00:00,32925,32925,32915,32920,32
28/05/2008,17:01:00,32925,32930,32910,32930,26
28/05/2008,17:02:00,32930,32930,32900,32910,23
28/05/2008,17:03:00,32915,32920,32870,32875,49
28/05/2008,17:04:00,32875,32875,32860,32875,25
28/05/2008,17:05:00,32875,32890,32865,32890,14
28/05/2008,17:06:00,32890,32890,32875,32875,13
28/05/2008,17:07:00,32870,32870,32850,32860,34
28/05/2008,17:08:00,32860,32860,32840,32850,38
28/05/2008,17:09:00,32855,32855,32840,32855,18
28/05/2008,17:10:00,32855,32860,32850,32850,15
28/05/2008,17:11:00,32855,32860,32850,32860,17
28/05/2008,17:12:00,32855,32855,32810,32820,48
28/05/2008,17:13:00,32820,32825,32815,32825,22
28/05/2008,17:14:00,32820,32820,32815,32820,8
28/05/2008,17:15:00,32815,32820,32810,32820,23
28/05/2008,17:16:00,32830,32840,32830,32830,16
28/05/2008,17:17:00,32840,32865,32840,32865,18
28/05/2008,17:18:00,32860,32860,32840,32845,28
28/05/2008,17:19:00,32845,32845,32820,32825,30
28/05/2008,17:20:00,32830,32855,32830,32850,34
28/05/2008,17:21:00,32840,32855,32840,32840,18
28/05/2008,17:22:00,32845,32860,32840,32840,53
28/05/2008,17:23:00,32835,32850,32835,32845,30
28/05/2008,17:24:00,32845,32855,32825,32825,36
28/05/2008,17:25:00,32835,32835,32810,32835,36
28/05/2008,17:26:00,32835,32840,32820,32830,39
28/05/2008,17:27:00,32830,32840,32825,32840,26
28/05/2008,17:28:00,32835,32840,32830,32840,23
28/05/2008,17:29:00,32840,32870,32830,32865,150
28/05/2008,17:30:00,32855,32855,32840,32840,32
28/05/2008,17:31:00,32840,32850,32840,32850,17
28/05/2008,17:32:00,32850,32850,32845,32845,16
28/05/2008,17:33:00,32840,32855,32835,32855,20
28/05/2008,17:34:00,32850,32850,32845,32850,23
28/05/2008,17:35:00,32850,32855,32845,32850,14
28/05/2008,17:36:00,32850,32855,32850,32855,13
28/05/2008,17:37:00,32860,32865,32860,32865,26
28/05/2008,17:38:00,32865,32870,32865,32870,10
28/05/2008,17:39:00,32865,32870,32845,32850,29