DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/05/2008,09:00:00,33010,33020,32950,32955,90
29/05/2008,09:01:00,32950,32975,32935,32960,71
29/05/2008,09:02:00,32960,32975,32955,32970,32
29/05/2008,09:03:00,32975,32975,32955,32955,19
29/05/2008,09:04:00,32965,32965,32960,32965,17
29/05/2008,09:05:00,32970,32990,32965,32985,56
29/05/2008,09:06:00,32985,33000,32980,32985,40
29/05/2008,09:07:00,32995,33010,32985,32990,66
29/05/2008,09:08:00,32995,32995,32980,32980,30
29/05/2008,09:09:00,32990,32990,32950,32955,48
29/05/2008,09:10:00,32955,32960,32930,32935,41
29/05/2008,09:11:00,32930,32945,32910,32945,97
29/05/2008,09:12:00,32935,32940,32925,32925,34
29/05/2008,09:13:00,32930,32940,32920,32925,44
29/05/2008,09:14:00,32935,32955,32930,32930,52
29/05/2008,09:15:00,32945,32955,32935,32955,30
29/05/2008,09:16:00,32945,32955,32880,32920,125
29/05/2008,09:17:00,32935,32955,32930,32950,35
29/05/2008,09:18:00,32955,32955,32940,32950,23
29/05/2008,09:19:00,32950,32970,32950,32970,54
29/05/2008,09:20:00,32960,32960,32950,32955,10
29/05/2008,09:21:00,32970,32975,32965,32965,22
29/05/2008,09:22:00,32960,32970,32955,32970,13
29/05/2008,09:23:00,32975,32975,32955,32955,13
29/05/2008,09:24:00,32970,32990,32970,32980,42
29/05/2008,09:25:00,32980,32990,32975,32980,24
29/05/2008,09:26:00,32990,32995,32980,32995,31
29/05/2008,09:27:00,32990,32995,32985,32985,28
29/05/2008,09:28:00,32990,32990,32975,32980,38
29/05/2008,09:29:00,32980,32980,32965,32965,32
29/05/2008,09:30:00,32965,32970,32955,32965,41
29/05/2008,09:31:00,32970,32970,32960,32965,29
29/05/2008,09:32:00,32965,32965,32940,32950,42
29/05/2008,09:33:00,32955,32960,32940,32940,19
29/05/2008,09:34:00,32940,32945,32920,32925,56
29/05/2008,09:35:00,32925,32940,32915,32940,31
29/05/2008,09:36:00,32940,32965,32940,32955,41
29/05/2008,09:37:00,32950,32955,32945,32955,13
29/05/2008,09:38:00,32960,32960,32950,32950,10
29/05/2008,09:39:00,32960,32960,32940,32940,13
29/05/2008,09:40:00,32940,32955,32935,32945,23
29/05/2008,09:41:00,32955,32960,32860,32860,102
29/05/2008,09:42:00,32855,32890,32855,32885,59
29/05/2008,09:43:00,32885,32910,32880,32910,31
29/05/2008,09:44:00,32910,32915,32890,32890,21
29/05/2008,09:45:00,32890,32905,32880,32900,20
29/05/2008,09:46:00,32895,32920,32895,32905,25
29/05/2008,09:47:00,32910,32910,32900,32910,22
29/05/2008,09:48:00,32910,32930,32905,32930,18
29/05/2008,09:49:00,32925,32935,32920,32930,13
29/05/2008,09:50:00,32925,32935,32925,32935,22
29/05/2008,09:51:00,32930,32935,32925,32935,17
29/05/2008,09:52:00,32935,32940,32925,32925,16
29/05/2008,09:53:00,32930,32930,32920,32925,34
29/05/2008,09:54:00,32925,32925,32910,32910,19
29/05/2008,09:55:00,32910,32910,32885,32895,45
29/05/2008,09:56:00,32900,32920,32890,32915,23
29/05/2008,09:57:00,32920,32920,32905,32920,19
29/05/2008,09:58:00,32915,32925,32905,32920,16
29/05/2008,09:59:00,32920,32925,32910,32920,13
29/05/2008,10:00:00,32925,32940,32920,32940,16
29/05/2008,10:01:00,32940,32960,32930,32935,56
29/05/2008,10:02:00,32935,32950,32935,32950,24
29/05/2008,10:03:00,32950,32950,32935,32935,14
29/05/2008,10:04:00,32940,32965,32940,32950,16
29/05/2008,10:05:00,32960,33010,32950,33005,92
29/05/2008,10:06:00,33005,33010,32990,33000,54
29/05/2008,10:07:00,33000,33010,32995,33010,30
29/05/2008,10:08:00,33015,33035,33000,33005,104
29/05/2008,10:09:00,33005,33050,33005,33040,85
29/05/2008,10:10:00,33040,33050,33025,33040,40
29/05/2008,10:11:00,33045,33050,33040,33040,30
29/05/2008,10:12:00,33040,33070,33040,33065,87
29/05/2008,10:13:00,33070,33075,33060,33060,59
29/05/2008,10:14:00,33055,33065,33035,33040,30
29/05/2008,10:15:00,33045,33055,33035,33045,54
29/05/2008,10:16:00,33045,33055,33045,33055,25
29/05/2008,10:17:00,33050,33070,33045,33065,54
29/05/2008,10:18:00,33065,33070,33050,33050,37
29/05/2008,10:19:00,33050,33050,33045,33045,10
29/05/2008,10:20:00,33040,33060,33040,33050,16
29/05/2008,10:21:00,33055,33055,33045,33050,9
29/05/2008,10:22:00,33045,33045,33035,33040,38
29/05/2008,10:23:00,33040,33045,33020,33025,40
29/05/2008,10:24:00,33030,33030,33010,33015,55
29/05/2008,10:25:00,33015,33015,33005,33010,29
29/05/2008,10:26:00,33010,33010,33005,33005,10
29/05/2008,10:27:00,33010,33030,33000,33030,39
29/05/2008,10:28:00,33035,33045,33025,33030,34
29/05/2008,10:29:00,33030,33030,33020,33020,8
29/05/2008,10:30:00,33020,33025,33010,33010,12
29/05/2008,10:31:00,33010,33020,33010,33015,13
29/05/2008,10:32:00,33020,33025,33020,33025,27
29/05/2008,10:33:00,33030,33035,33015,33015,28
29/05/2008,10:34:00,33015,33025,33015,33015,14
29/05/2008,10:35:00,33020,33030,33020,33030,25
29/05/2008,10:36:00,33035,33035,33030,33030,7
29/05/2008,10:37:00,33030,33050,33030,33030,24
29/05/2008,10:38:00,33030,33030,33030,33030,5
29/05/2008,10:39:00,33030,33035,33030,33035,2
29/05/2008,10:40:00,33035,33040,33035,33035,10
29/05/2008,10:41:00,33040,33040,33035,33040,6
29/05/2008,10:42:00,33040,33045,33040,33045,9
29/05/2008,10:43:00,33040,33040,33040,33040,3
29/05/2008,10:44:00,33040,33065,33040,33060,29
29/05/2008,10:45:00,33060,33060,33045,33045,17
29/05/2008,10:46:00,33040,33040,33035,33035,14
29/05/2008,10:47:00,33035,33035,33025,33035,17
29/05/2008,10:48:00,33025,33035,33025,33030,9
29/05/2008,10:49:00,33030,33030,33030,33030,3
29/05/2008,10:50:00,33025,33025,33000,33000,50
29/05/2008,10:51:00,33000,33000,32985,32990,34
29/05/2008,10:52:00,32990,32990,32985,32990,5
29/05/2008,10:53:00,32985,32990,32985,32990,5
29/05/2008,10:54:00,32990,32995,32990,32995,10
29/05/2008,10:55:00,33000,33000,32995,32995,6
29/05/2008,10:56:00,33000,33000,32990,32990,10
29/05/2008,10:57:00,32985,32985,32965,32970,55
29/05/2008,10:58:00,32975,32980,32970,32980,23
29/05/2008,10:59:00,32980,32980,32975,32975,22
29/05/2008,11:00:00,32975,32980,32975,32980,5
29/05/2008,11:01:00,32975,32975,32970,32970,2
29/05/2008,11:02:00,32975,32975,32970,32970,18
29/05/2008,11:03:00,32970,32970,32965,32970,10
29/05/2008,11:04:00,32970,32970,32970,32970,2
29/05/2008,11:05:00,32975,32975,32975,32975,8
29/05/2008,11:06:00,32975,32980,32975,32980,6
29/05/2008,11:07:00,32980,32980,32955,32955,31
29/05/2008,11:08:00,32955,32955,32910,32920,119
29/05/2008,11:09:00,32925,32925,32915,32915,19
29/05/2008,11:10:00,32915,32930,32915,32920,34
29/05/2008,11:11:00,32920,32930,32920,32920,46
29/05/2008,11:12:00,32920,32920,32875,32880,100
29/05/2008,11:13:00,32885,32885,32835,32850,138
29/05/2008,11:14:00,32850,32860,32845,32850,40
29/05/2008,11:15:00,32855,32870,32855,32860,42
29/05/2008,11:16:00,32865,32875,32865,32870,21
29/05/2008,11:17:00,32860,32865,32850,32865,35
29/05/2008,11:18:00,32865,32870,32850,32870,41
29/05/2008,11:19:00,32870,32885,32870,32885,42
29/05/2008,11:20:00,32880,32885,32870,32870,35
29/05/2008,11:21:00,32865,32865,32855,32860,16
29/05/2008,11:22:00,32865,32865,32845,32855,16
29/05/2008,11:23:00,32860,32860,32815,32815,71
29/05/2008,11:24:00,32815,32830,32810,32830,62
29/05/2008,11:25:00,32830,32875,32830,32875,46
29/05/2008,11:26:00,32880,32885,32870,32870,18
29/05/2008,11:27:00,32875,32880,32865,32875,25
29/05/2008,11:28:00,32875,32880,32865,32870,12
29/05/2008,11:29:00,32865,32870,32865,32870,4
29/05/2008,11:30:00,32860,32865,32860,32865,3
29/05/2008,11:31:00,32860,32860,32860,32860,4
29/05/2008,11:32:00,32855,32860,32855,32855,3
29/05/2008,11:33:00,32855,32860,32840,32840,35
29/05/2008,11:34:00,32840,32860,32835,32860,36
29/05/2008,11:35:00,32860,32870,32860,32865,10
29/05/2008,11:36:00,32860,32885,32860,32885,28
29/05/2008,11:37:00,32880,32910,32880,32905,80
29/05/2008,11:38:00,32905,32905,32880,32885,28
29/05/2008,11:39:00,32880,32890,32880,32890,5
29/05/2008,11:40:00,32880,32890,32880,32885,17
29/05/2008,11:41:00,32885,32890,32885,32890,5
29/05/2008,11:42:00,32890,32890,32885,32885,7
29/05/2008,11:43:00,32890,32890,32880,32880,5
29/05/2008,11:44:00,32880,32880,32875,32880,11
29/05/2008,11:45:00,32880,32880,32880,32880,3
29/05/2008,11:46:00,32880,32885,32880,32885,5
29/05/2008,11:47:00,32885,32895,32885,32885,21
29/05/2008,11:48:00,32885,32915,32885,32910,83
29/05/2008,11:49:00,32910,32910,32895,32895,27
29/05/2008,11:50:00,32895,32895,32880,32885,16
29/05/2008,11:51:00,32890,32890,32880,32885,8
29/05/2008,11:52:00,32885,32885,32865,32870,39
29/05/2008,11:53:00,32870,32880,32865,32880,27
29/05/2008,11:54:00,32880,32885,32875,32880,7
29/05/2008,11:55:00,32880,32880,32875,32875,4
29/05/2008,11:56:00,32875,32885,32870,32885,28
29/05/2008,11:57:00,32880,32885,32880,32880,5
29/05/2008,11:58:00,32875,32880,32875,32880,2
29/05/2008,11:59:00,32885,32890,32885,32885,4
29/05/2008,12:00:00,32875,32880,32875,32875,16
29/05/2008,12:01:00,32870,32870,32855,32860,28
29/05/2008,12:02:00,32855,32855,32835,32850,54
29/05/2008,12:03:00,32845,32850,32845,32850,21
29/05/2008,12:04:00,32840,32845,32830,32845,16
29/05/2008,12:05:00,32845,32845,32815,32815,82
29/05/2008,12:06:00,32815,32825,32810,32825,22
29/05/2008,12:07:00,32830,32840,32830,32840,14
29/05/2008,12:08:00,32840,32845,32835,32835,20
29/05/2008,12:09:00,32835,32850,32825,32825,29
29/05/2008,12:10:00,32830,32840,32830,32840,13
29/05/2008,12:11:00,32840,32840,32835,32835,10
29/05/2008,12:12:00,32835,32840,32835,32835,25
29/05/2008,12:13:00,32835,32845,32835,32845,5
29/05/2008,12:14:00,32845,32850,32835,32845,10
29/05/2008,12:15:00,32835,32840,32835,32835,7
29/05/2008,12:16:00,32830,32840,32830,32840,16
29/05/2008,12:17:00,32835,32835,32835,32835,6
29/05/2008,12:18:00,32835,32840,32830,32830,8
29/05/2008,12:19:00,32830,32830,32785,32795,73
29/05/2008,12:20:00,32800,32800,32785,32785,80
29/05/2008,12:21:00,32780,32790,32780,32790,52
29/05/2008,12:22:00,32790,32795,32780,32780,13
29/05/2008,12:23:00,32775,32780,32775,32780,24
29/05/2008,12:24:00,32780,32785,32770,32785,21
29/05/2008,12:25:00,32775,32775,32770,32775,11
29/05/2008,12:26:00,32780,32795,32780,32790,10
29/05/2008,12:27:00,32795,32800,32795,32795,53
29/05/2008,12:28:00,32795,32800,32790,32800,31
29/05/2008,12:29:00,32805,32810,32790,32800,54
29/05/2008,12:30:00,32795,32810,32795,32810,54
29/05/2008,12:31:00,32815,32830,32815,32830,19
29/05/2008,12:32:00,32825,32840,32825,32830,13
29/05/2008,12:33:00,32825,32825,32825,32825,2
29/05/2008,12:34:00,32820,32820,32820,32820,2
29/05/2008,12:35:00,32825,32830,32825,32830,8
29/05/2008,12:36:00,32825,32825,32825,32825,1
29/05/2008,12:38:00,32820,32820,32815,32815,5
29/05/2008,12:39:00,32820,32820,32805,32810,30
29/05/2008,12:40:00,32800,32800,32785,32785,31
29/05/2008,12:41:00,32795,32800,32795,32800,6
29/05/2008,12:42:00,32800,32800,32795,32795,4
29/05/2008,12:45:00,32795,32805,32795,32805,9
29/05/2008,12:46:00,32805,32825,32805,32810,27
29/05/2008,12:47:00,32810,32810,32805,32810,6
29/05/2008,12:48:00,32810,32810,32805,32805,17
29/05/2008,12:49:00,32805,32805,32795,32800,16
29/05/2008,12:50:00,32800,32800,32790,32790,17
29/05/2008,12:51:00,32790,32795,32780,32780,30
29/05/2008,12:52:00,32775,32775,32775,32775,8
29/05/2008,12:53:00,32745,32755,32735,32755,42
29/05/2008,12:54:00,32755,32760,32750,32760,9
29/05/2008,12:55:00,32760,32760,32740,32750,24
29/05/2008,12:56:00,32750,32755,32750,32755,11
29/05/2008,12:57:00,32765,32790,32765,32790,26
29/05/2008,12:58:00,32780,32785,32780,32785,3
29/05/2008,12:59:00,32785,32800,32785,32800,13
29/05/2008,13:00:00,32795,32800,32785,32785,8
29/05/2008,13:01:00,32790,32795,32790,32795,3
29/05/2008,13:02:00,32795,32795,32790,32790,11
29/05/2008,13:03:00,32785,32785,32785,32785,4
29/05/2008,13:04:00,32785,32785,32785,32785,12
29/05/2008,13:05:00,32785,32785,32775,32780,13
29/05/2008,13:06:00,32780,32780,32780,32780,2
29/05/2008,13:07:00,32780,32800,32780,32800,17
29/05/2008,13:08:00,32800,32800,32795,32795,9
29/05/2008,13:09:00,32795,32800,32795,32800,4
29/05/2008,13:10:00,32800,32800,32800,32800,9
29/05/2008,13:11:00,32805,32810,32805,32810,23
29/05/2008,13:12:00,32805,32805,32805,32805,4
29/05/2008,13:13:00,32810,32810,32810,32810,5
29/05/2008,13:14:00,32810,32830,32810,32810,60
29/05/2008,13:15:00,32810,32810,32805,32805,3
29/05/2008,13:16:00,32805,32810,32805,32810,6
29/05/2008,13:17:00,32815,32815,32815,32815,11
29/05/2008,13:18:00,32820,32820,32820,32820,1
29/05/2008,13:19:00,32825,32830,32820,32830,8
29/05/2008,13:20:00,32830,32840,32815,32815,29
29/05/2008,13:21:00,32815,32815,32810,32810,3
29/05/2008,13:22:00,32800,32800,32800,32800,7
29/05/2008,13:23:00,32800,32800,32795,32795,6
29/05/2008,13:24:00,32790,32790,32785,32785,9
29/05/2008,13:25:00,32780,32785,32780,32785,16
29/05/2008,13:26:00,32790,32790,32790,32790,2
29/05/2008,13:27:00,32795,32800,32795,32800,24
29/05/2008,13:28:00,32790,32805,32790,32805,17
29/05/2008,13:29:00,32805,32805,32805,32805,1
29/05/2008,13:32:00,32815,32825,32815,32820,10
29/05/2008,13:33:00,32830,32840,32830,32840,12
29/05/2008,13:34:00,32840,32860,32840,32850,54
29/05/2008,13:35:00,32850,32860,32840,32840,16
29/05/2008,13:36:00,32845,32850,32840,32840,13
29/05/2008,13:37:00,32840,32855,32840,32845,30
29/05/2008,13:38:00,32850,32885,32850,32875,55
29/05/2008,13:39:00,32885,32900,32875,32885,41
29/05/2008,13:40:00,32890,32900,32890,32890,20
29/05/2008,13:41:00,32895,32910,32895,32910,28
29/05/2008,13:42:00,32905,32915,32905,32915,20
29/05/2008,13:43:00,32910,32920,32905,32905,19
29/05/2008,13:44:00,32905,32905,32900,32900,12
29/05/2008,13:45:00,32895,32900,32895,32895,9
29/05/2008,13:46:00,32895,32895,32895,32895,6
29/05/2008,13:47:00,32890,32890,32880,32880,11
29/05/2008,13:48:00,32880,32885,32880,32885,5
29/05/2008,13:49:00,32890,32890,32890,32890,1
29/05/2008,13:50:00,32885,32895,32885,32890,11
29/05/2008,13:51:00,32890,32890,32890,32890,1
29/05/2008,13:52:00,32885,32895,32885,32890,32
29/05/2008,13:53:00,32890,32895,32885,32885,9
29/05/2008,13:54:00,32880,32885,32880,32885,12
29/05/2008,13:55:00,32885,32885,32880,32885,5
29/05/2008,13:56:00,32885,32885,32880,32880,3
29/05/2008,13:57:00,32880,32880,32875,32875,11
29/05/2008,13:58:00,32875,32875,32865,32870,14
29/05/2008,14:00:00,32865,32875,32850,32850,20
29/05/2008,14:01:00,32855,32855,32850,32855,5
29/05/2008,14:02:00,32860,32860,32850,32860,5
29/05/2008,14:03:00,32850,32850,32850,32850,13
29/05/2008,14:04:00,32855,32860,32850,32860,10
29/05/2008,14:05:00,32860,32880,32860,32880,12
29/05/2008,14:06:00,32875,32880,32865,32875,12
29/05/2008,14:07:00,32875,32915,32875,32905,57
29/05/2008,14:08:00,32905,32920,32905,32910,18
29/05/2008,14:09:00,32910,32915,32905,32905,10
29/05/2008,14:10:00,32900,32905,32900,32905,7
29/05/2008,14:11:00,32900,32905,32900,32905,8
29/05/2008,14:12:00,32895,32895,32890,32890,6
29/05/2008,14:13:00,32890,32890,32875,32875,38
29/05/2008,14:14:00,32885,32885,32885,32885,1
29/05/2008,14:15:00,32875,32880,32870,32870,8
29/05/2008,14:16:00,32875,32890,32875,32890,12
29/05/2008,14:17:00,32880,32885,32880,32880,7
29/05/2008,14:18:00,32885,32890,32885,32890,4
29/05/2008,14:19:00,32885,32900,32885,32900,14
29/05/2008,14:20:00,32905,32910,32905,32905,7
29/05/2008,14:21:00,32900,32905,32900,32905,4
29/05/2008,14:22:00,32905,32905,32895,32900,5
29/05/2008,14:23:00,32900,32900,32900,32900,1
29/05/2008,14:24:00,32895,32895,32880,32890,22
29/05/2008,14:26:00,32885,32885,32880,32885,7
29/05/2008,14:27:00,32890,32890,32885,32885,4
29/05/2008,14:28:00,32890,32890,32885,32890,6
29/05/2008,14:29:00,32900,32915,32890,32905,29
29/05/2008,14:30:00,32905,32950,32865,32910,104
29/05/2008,14:31:00,32910,32910,32890,32905,59
29/05/2008,14:32:00,32905,32925,32855,32855,80
29/05/2008,14:33:00,32855,32860,32825,32840,62
29/05/2008,14:34:00,32835,32845,32825,32845,73
29/05/2008,14:35:00,32845,32845,32820,32825,31
29/05/2008,14:36:00,32820,32825,32785,32805,77
29/05/2008,14:37:00,32800,32830,32800,32815,40
29/05/2008,14:38:00,32815,32815,32795,32810,31
29/05/2008,14:39:00,32800,32805,32780,32805,49
29/05/2008,14:40:00,32800,32805,32790,32805,31
29/05/2008,14:41:00,32805,32820,32805,32815,35
29/05/2008,14:42:00,32810,32815,32785,32785,32
29/05/2008,14:43:00,32780,32795,32770,32790,65
29/05/2008,14:44:00,32780,32800,32780,32800,31
29/05/2008,14:45:00,32795,32805,32785,32805,26
29/05/2008,14:46:00,32790,32810,32785,32805,13
29/05/2008,14:47:00,32805,32820,32805,32820,19
29/05/2008,14:48:00,32825,32840,32825,32830,41
29/05/2008,14:49:00,32830,32860,32825,32850,28
29/05/2008,14:50:00,32845,32860,32840,32840,17
29/05/2008,14:51:00,32845,32850,32835,32835,9
29/05/2008,14:52:00,32830,32830,32830,32830,6
29/05/2008,14:53:00,32830,32835,32820,32825,39
29/05/2008,14:54:00,32820,32825,32820,32825,5
29/05/2008,14:55:00,32825,32825,32815,32815,7
29/05/2008,14:56:00,32820,32825,32815,32815,5
29/05/2008,14:57:00,32810,32810,32800,32800,10
29/05/2008,14:58:00,32805,32815,32800,32800,13
29/05/2008,14:59:00,32800,32800,32780,32785,45
29/05/2008,15:00:00,32785,32790,32780,32780,19
29/05/2008,15:01:00,32780,32780,32740,32740,74
29/05/2008,15:02:00,32750,32755,32730,32740,78
29/05/2008,15:03:00,32735,32750,32710,32720,134
29/05/2008,15:04:00,32720,32750,32720,32745,30
29/05/2008,15:05:00,32740,32745,32730,32730,11
29/05/2008,15:06:00,32735,32755,32730,32755,53
29/05/2008,15:07:00,32750,32750,32730,32735,28
29/05/2008,15:08:00,32735,32740,32720,32735,18
29/05/2008,15:09:00,32740,32750,32730,32740,24
29/05/2008,15:10:00,32735,32765,32730,32765,30
29/05/2008,15:11:00,32765,32775,32760,32770,45
29/05/2008,15:12:00,32775,32780,32765,32770,46
29/05/2008,15:13:00,32760,32765,32760,32760,6
29/05/2008,15:14:00,32755,32755,32740,32740,18
29/05/2008,15:15:00,32735,32745,32730,32740,15
29/05/2008,15:16:00,32735,32745,32725,32745,61
29/05/2008,15:17:00,32735,32740,32735,32740,21
29/05/2008,15:18:00,32735,32740,32720,32725,74
29/05/2008,15:19:00,32725,32750,32725,32750,39
29/05/2008,15:20:00,32750,32755,32740,32755,13
29/05/2008,15:21:00,32755,32765,32750,32755,25
29/05/2008,15:22:00,32740,32740,32730,32740,8
29/05/2008,15:23:00,32735,32745,32730,32745,14
29/05/2008,15:24:00,32750,32765,32750,32765,17
29/05/2008,15:25:00,32760,32770,32760,32770,14
29/05/2008,15:26:00,32770,32770,32770,32770,3
29/05/2008,15:27:00,32770,32775,32765,32765,14
29/05/2008,15:28:00,32760,32770,32760,32770,15
29/05/2008,15:29:00,32770,32770,32755,32755,8
29/05/2008,15:30:00,32755,32765,32750,32750,17
29/05/2008,15:31:00,32760,32790,32760,32785,43
29/05/2008,15:32:00,32790,32790,32760,32765,15
29/05/2008,15:33:00,32770,32770,32760,32765,17
29/05/2008,15:34:00,32760,32760,32760,32760,2
29/05/2008,15:35:00,32760,32775,32760,32775,27
29/05/2008,15:36:00,32780,32805,32780,32800,53
29/05/2008,15:37:00,32795,32795,32770,32770,29
29/05/2008,15:38:00,32765,32770,32755,32770,18
29/05/2008,15:39:00,32760,32775,32745,32765,19
29/05/2008,15:40:00,32775,32795,32775,32795,6
29/05/2008,15:41:00,32795,32825,32795,32820,60
29/05/2008,15:42:00,32820,32830,32805,32805,61
29/05/2008,15:43:00,32805,32820,32800,32820,10
29/05/2008,15:44:00,32820,32825,32785,32785,41
29/05/2008,15:45:00,32790,32805,32790,32805,15
29/05/2008,15:46:00,32805,32810,32800,32810,14
29/05/2008,15:47:00,32805,32805,32800,32800,5
29/05/2008,15:48:00,32805,32815,32795,32800,30
29/05/2008,15:49:00,32800,32820,32800,32815,17
29/05/2008,15:50:00,32820,32820,32810,32810,13
29/05/2008,15:51:00,32800,32820,32800,32820,30
29/05/2008,15:52:00,32815,32820,32790,32795,29
29/05/2008,15:53:00,32795,32795,32770,32775,27
29/05/2008,15:54:00,32780,32780,32770,32770,7
29/05/2008,15:55:00,32780,32785,32780,32785,5
29/05/2008,15:56:00,32770,32775,32755,32755,15
29/05/2008,15:57:00,32760,32775,32760,32765,11
29/05/2008,15:58:00,32765,32770,32735,32770,36
29/05/2008,15:59:00,32765,32765,32760,32765,4
29/05/2008,16:00:00,32775,32785,32755,32755,20
29/05/2008,16:01:00,32745,32765,32740,32765,12
29/05/2008,16:02:00,32770,32785,32765,32770,29
29/05/2008,16:03:00,32770,32775,32730,32730,49
29/05/2008,16:04:00,32735,32735,32715,32725,60
29/05/2008,16:05:00,32730,32730,32710,32725,63
29/05/2008,16:06:00,32725,32730,32710,32725,41
29/05/2008,16:07:00,32725,32730,32720,32720,10
29/05/2008,16:08:00,32720,32735,32715,32735,24
29/05/2008,16:09:00,32735,32745,32735,32740,30
29/05/2008,16:10:00,32735,32750,32735,32750,22
29/05/2008,16:11:00,32750,32755,32730,32735,25
29/05/2008,16:12:00,32735,32745,32725,32725,24
29/05/2008,16:13:00,32725,32735,32720,32735,29
29/05/2008,16:14:00,32725,32730,32705,32730,68
29/05/2008,16:15:00,32730,32765,32720,32760,51
29/05/2008,16:16:00,32765,32765,32745,32755,22
29/05/2008,16:17:00,32755,32780,32755,32780,29
29/05/2008,16:18:00,32785,32800,32785,32800,34
29/05/2008,16:19:00,32790,32800,32790,32790,26
29/05/2008,16:20:00,32785,32790,32780,32790,18
29/05/2008,16:21:00,32785,32795,32785,32795,8
29/05/2008,16:22:00,32795,32830,32785,32830,85
29/05/2008,16:23:00,32835,32845,32825,32835,60
29/05/2008,16:24:00,32835,32835,32820,32830,18
29/05/2008,16:25:00,32830,32830,32825,32825,12
29/05/2008,16:26:00,32825,32840,32825,32835,37
29/05/2008,16:27:00,32835,32835,32820,32825,9
29/05/2008,16:28:00,32830,32835,32825,32835,19
29/05/2008,16:29:00,32840,32845,32800,32805,45
29/05/2008,16:30:00,32810,32810,32770,32775,63
29/05/2008,16:31:00,32770,32785,32755,32760,47
29/05/2008,16:32:00,32770,32775,32750,32770,56
29/05/2008,16:33:00,32770,32785,32760,32765,27
29/05/2008,16:34:00,32770,32800,32765,32790,30
29/05/2008,16:35:00,32795,32800,32790,32790,15
29/05/2008,16:36:00,32795,32805,32765,32765,26
29/05/2008,16:37:00,32770,32805,32760,32795,38
29/05/2008,16:38:00,32785,32805,32780,32795,52
29/05/2008,16:39:00,32790,32790,32780,32780,39
29/05/2008,16:40:00,32785,32800,32785,32800,14
29/05/2008,16:41:00,32795,32795,32785,32785,14
29/05/2008,16:42:00,32785,32815,32785,32815,25
29/05/2008,16:43:00,32815,32815,32795,32800,32
29/05/2008,16:44:00,32805,32820,32795,32820,22
29/05/2008,16:45:00,32815,32855,32815,32855,51
29/05/2008,16:46:00,32860,32905,32855,32900,144
29/05/2008,16:47:00,32900,32910,32890,32890,52
29/05/2008,16:48:00,32895,32895,32875,32875,39
29/05/2008,16:49:00,32880,32890,32860,32880,49
29/05/2008,16:50:00,32875,32875,32860,32860,20
29/05/2008,16:51:00,32860,32885,32860,32885,25
29/05/2008,16:52:00,32890,32895,32885,32895,23
29/05/2008,16:53:00,32890,32910,32885,32895,42
29/05/2008,16:54:00,32895,32900,32890,32895,19
29/05/2008,16:55:00,32890,32905,32885,32905,42
29/05/2008,16:56:00,32905,32910,32895,32895,22
29/05/2008,16:57:00,32905,32905,32890,32890,24
29/05/2008,16:58:00,32890,32910,32890,32900,36
29/05/2008,16:59:00,32895,32900,32880,32885,20
29/05/2008,17:00:00,32880,32895,32880,32885,66
29/05/2008,17:01:00,32895,32900,32890,32890,34
29/05/2008,17:02:00,32900,32900,32885,32890,16
29/05/2008,17:03:00,32885,32890,32870,32870,19
29/05/2008,17:04:00,32870,32870,32850,32860,27
29/05/2008,17:05:00,32855,32855,32830,32840,38
29/05/2008,17:06:00,32835,32850,32830,32850,42
29/05/2008,17:07:00,32845,32860,32845,32860,16
29/05/2008,17:08:00,32860,32860,32845,32850,16
29/05/2008,17:09:00,32855,32865,32845,32860,41
29/05/2008,17:10:00,32865,32870,32855,32855,19
29/05/2008,17:11:00,32855,32870,32855,32870,11
29/05/2008,17:12:00,32865,32885,32865,32885,30
29/05/2008,17:13:00,32885,32890,32875,32885,32
29/05/2008,17:14:00,32875,32890,32870,32875,48
29/05/2008,17:15:00,32895,32895,32885,32885,33
29/05/2008,17:16:00,32885,32890,32885,32890,11
29/05/2008,17:17:00,32890,32900,32870,32890,66
29/05/2008,17:18:00,32885,32890,32875,32885,34
29/05/2008,17:19:00,32880,32890,32865,32885,36
29/05/2008,17:20:00,32875,32885,32875,32885,8
29/05/2008,17:21:00,32875,32880,32865,32875,14
29/05/2008,17:22:00,32875,32875,32870,32870,34
29/05/2008,17:23:00,32870,32875,32855,32855,41
29/05/2008,17:24:00,32860,32870,32850,32870,30
29/05/2008,17:25:00,32870,32880,32845,32880,74
29/05/2008,17:26:00,32880,32905,32870,32870,71
29/05/2008,17:27:00,32875,32895,32875,32895,33
29/05/2008,17:28:00,32895,32895,32880,32880,55
29/05/2008,17:29:00,32875,32875,32835,32860,125
29/05/2008,17:30:00,32865,32890,32840,32885,77
29/05/2008,17:31:00,32890,32890,32870,32880,56
29/05/2008,17:32:00,32875,32880,32860,32875,14
29/05/2008,17:33:00,32875,32880,32860,32860,21
29/05/2008,17:34:00,32860,32870,32855,32855,23
29/05/2008,17:35:00,32855,32875,32850,32865,35
29/05/2008,17:36:00,32870,32880,32870,32875,18
29/05/2008,17:37:00,32885,32900,32880,32885,33
29/05/2008,17:38:00,32885,32885,32875,32880,5
29/05/2008,17:39:00,32880,32890,32870,32880,43