DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30
25/04/2008,09:00:00,32815,32910,32815,32890,84
25/04/2008,09:01:00,32885,32900,32885,32890,41
25/04/2008,09:02:00,32895,32900,32885,32900,51
25/04/2008,09:03:00,32895,32895,32885,32885,15
25/04/2008,09:04:00,32885,32900,32885,32895,54
25/04/2008,09:05:00,32900,32940,32890,32925,95
25/04/2008,09:06:00,32940,33000,32940,33000,85
25/04/2008,09:07:00,33000,33010,32975,33005,68
25/04/2008,09:08:00,33010,33035,33000,33025,85
25/04/2008,09:09:00,33025,33025,33000,33000,44
25/04/2008,09:10:00,32995,33000,32980,32990,55
25/04/2008,09:11:00,32990,32990,32975,32990,34
25/04/2008,09:12:00,32990,32995,32980,32985,26
25/04/2008,09:13:00,32980,32980,32970,32970,19
25/04/2008,09:14:00,32970,32970,32960,32960,21
25/04/2008,09:15:00,32970,32975,32960,32970,21
25/04/2008,09:16:00,32970,32975,32965,32965,16
25/04/2008,09:17:00,32960,32960,32950,32955,19
25/04/2008,09:18:00,32950,32950,32930,32930,36
25/04/2008,09:19:00,32930,32950,32930,32935,13
25/04/2008,09:20:00,32940,32950,32920,32950,34
25/04/2008,09:21:00,32950,32950,32910,32915,48
25/04/2008,09:22:00,32910,32930,32910,32920,42
25/04/2008,09:23:00,32915,32920,32915,32915,10
25/04/2008,09:24:00,32920,32920,32910,32920,12
25/04/2008,09:25:00,32920,32940,32920,32920,21
25/04/2008,09:26:00,32920,32920,32905,32905,33
25/04/2008,09:27:00,32910,32930,32905,32925,17
25/04/2008,09:28:00,32920,32925,32920,32925,3
25/04/2008,09:29:00,32930,32930,32930,32930,4
25/04/2008,09:30:00,32930,32950,32930,32940,39
25/04/2008,09:31:00,32940,32950,32925,32925,13
25/04/2008,09:32:00,32930,32930,32905,32915,25
25/04/2008,09:33:00,32910,32925,32895,32925,40
25/04/2008,09:34:00,32925,32930,32920,32930,8
25/04/2008,09:35:00,32940,32965,32940,32965,18
25/04/2008,09:36:00,32960,32970,32935,32970,25
25/04/2008,09:37:00,32970,32975,32960,32960,17
25/04/2008,09:38:00,32960,32960,32945,32945,7
25/04/2008,09:39:00,32950,32965,32940,32965,9
25/04/2008,09:40:00,32965,32965,32950,32955,19
25/04/2008,09:41:00,32960,32985,32960,32980,20
25/04/2008,09:42:00,32980,32995,32970,32985,31
25/04/2008,09:43:00,32980,32985,32970,32980,11
25/04/2008,09:44:00,32975,32985,32970,32980,8
25/04/2008,09:45:00,32970,32975,32965,32975,10
25/04/2008,09:46:00,32960,32965,32950,32960,22
25/04/2008,09:47:00,32955,32955,32925,32935,38
25/04/2008,09:48:00,32940,32960,32940,32955,79
25/04/2008,09:49:00,32955,32965,32955,32955,15
25/04/2008,09:50:00,32965,32970,32965,32970,7
25/04/2008,09:51:00,32965,32985,32965,32980,20
25/04/2008,09:52:00,32975,32985,32975,32985,5
25/04/2008,09:53:00,32980,32980,32975,32980,15
25/04/2008,09:54:00,32980,33000,32980,32995,37
25/04/2008,09:55:00,32990,33010,32990,33010,17
25/04/2008,09:56:00,33010,33045,33010,33045,114
25/04/2008,09:57:00,33035,33075,33030,33075,122
25/04/2008,09:58:00,33065,33095,33060,33095,66
25/04/2008,09:59:00,33095,33105,33080,33105,82
25/04/2008,10:00:00,33100,33140,33100,33120,188
25/04/2008,10:01:00,33120,33125,33100,33115,96
25/04/2008,10:02:00,33115,33125,33115,33120,121
25/04/2008,10:03:00,33120,33175,33120,33170,142
25/04/2008,10:04:00,33170,33180,33165,33175,100
25/04/2008,10:05:00,33170,33175,33150,33170,77
25/04/2008,10:06:00,33165,33175,33150,33150,51
25/04/2008,10:07:00,33150,33155,33135,33155,36
25/04/2008,10:08:00,33160,33170,33155,33160,17
25/04/2008,10:09:00,33160,33170,33155,33155,8
25/04/2008,10:10:00,33155,33165,33150,33150,32
25/04/2008,10:11:00,33150,33160,33145,33150,25
25/04/2008,10:12:00,33145,33155,33135,33145,26
25/04/2008,10:13:00,33140,33145,33120,33130,23
25/04/2008,10:14:00,33130,33135,33125,33125,23
25/04/2008,10:15:00,33125,33125,33110,33125,26
25/04/2008,10:16:00,33130,33130,33110,33115,16
25/04/2008,10:17:00,33115,33135,33115,33125,28
25/04/2008,10:18:00,33130,33135,33125,33130,23
25/04/2008,10:19:00,33125,33125,33120,33120,6
25/04/2008,10:20:00,33120,33120,33105,33105,14
25/04/2008,10:21:00,33100,33100,33095,33095,9
25/04/2008,10:22:00,33095,33100,33095,33100,11
25/04/2008,10:23:00,33100,33110,33100,33100,23
25/04/2008,10:24:00,33110,33120,33105,33120,12
25/04/2008,10:25:00,33110,33110,33100,33100,21
25/04/2008,10:26:00,33105,33115,33105,33110,5
25/04/2008,10:27:00,33115,33115,33105,33110,15
25/04/2008,10:28:00,33110,33125,33110,33125,26
25/04/2008,10:29:00,33125,33125,33120,33120,12
25/04/2008,10:30:00,33115,33120,33110,33110,18
25/04/2008,10:31:00,33115,33135,33115,33130,32
25/04/2008,10:32:00,33130,33185,33130,33180,121
25/04/2008,10:33:00,33185,33195,33170,33170,99
25/04/2008,10:34:00,33175,33180,33170,33170,40
25/04/2008,10:35:00,33165,33170,33165,33165,18
25/04/2008,10:36:00,33165,33175,33165,33170,46
25/04/2008,10:37:00,33170,33200,33170,33200,41
25/04/2008,10:38:00,33200,33200,33195,33200,16
25/04/2008,10:39:00,33200,33230,33200,33225,73
25/04/2008,10:40:00,33225,33225,33210,33210,26
25/04/2008,10:41:00,33215,33215,33195,33205,30
25/04/2008,10:42:00,33205,33210,33200,33200,19
25/04/2008,10:43:00,33200,33225,33200,33225,36
25/04/2008,10:44:00,33210,33210,33190,33190,45
25/04/2008,10:45:00,33185,33205,33185,33205,17
25/04/2008,10:46:00,33200,33210,33200,33200,15
25/04/2008,10:47:00,33200,33210,33200,33205,18
25/04/2008,10:48:00,33205,33205,33200,33205,7
25/04/2008,10:49:00,33200,33205,33200,33200,28
25/04/2008,10:50:00,33205,33205,33205,33205,11
25/04/2008,10:51:00,33205,33205,33190,33195,15
25/04/2008,10:52:00,33205,33205,33195,33200,10
25/04/2008,10:53:00,33200,33200,33200,33200,4
25/04/2008,10:54:00,33195,33205,33180,33195,35
25/04/2008,10:55:00,33195,33200,33190,33195,15
25/04/2008,10:56:00,33190,33195,33190,33195,7
25/04/2008,10:57:00,33200,33200,33195,33195,7
25/04/2008,10:58:00,33195,33195,33190,33190,4
25/04/2008,10:59:00,33190,33190,33170,33175,80
25/04/2008,11:00:00,33165,33175,33165,33170,15
25/04/2008,11:01:00,33170,33180,33170,33180,5
25/04/2008,11:02:00,33170,33175,33170,33175,16
25/04/2008,11:03:00,33180,33185,33170,33180,26
25/04/2008,11:04:00,33170,33170,33165,33170,11
25/04/2008,11:05:00,33170,33170,33170,33170,4
25/04/2008,11:06:00,33170,33170,33160,33160,15
25/04/2008,11:07:00,33160,33160,33145,33145,17
25/04/2008,11:08:00,33140,33140,33120,33125,38
25/04/2008,11:09:00,33120,33125,33115,33125,21
25/04/2008,11:10:00,33125,33130,33120,33125,17
25/04/2008,11:11:00,33120,33130,33120,33120,11
25/04/2008,11:12:00,33120,33125,33120,33125,5
25/04/2008,11:13:00,33125,33145,33125,33140,18
25/04/2008,11:14:00,33140,33140,33135,33140,21
25/04/2008,11:15:00,33140,33140,33140,33140,11
25/04/2008,11:16:00,33140,33150,33140,33150,34
25/04/2008,11:17:00,33155,33160,33155,33160,24
25/04/2008,11:18:00,33160,33160,33160,33160,5
25/04/2008,11:19:00,33165,33170,33165,33170,11
25/04/2008,11:20:00,33175,33175,33165,33170,35
25/04/2008,11:21:00,33170,33170,33160,33160,23
25/04/2008,11:22:00,33165,33170,33160,33165,12
25/04/2008,11:23:00,33160,33165,33160,33165,2
25/04/2008,11:24:00,33165,33170,33165,33165,5
25/04/2008,11:25:00,33170,33170,33160,33170,11
25/04/2008,11:26:00,33160,33160,33145,33145,25
25/04/2008,11:27:00,33145,33145,33130,33130,24
25/04/2008,11:28:00,33135,33140,33135,33140,6
25/04/2008,11:29:00,33140,33140,33140,33140,4
25/04/2008,11:30:00,33140,33150,33140,33150,5
25/04/2008,11:31:00,33150,33150,33150,33150,1
25/04/2008,11:32:00,33150,33175,33150,33175,23
25/04/2008,11:33:00,33175,33175,33170,33170,7
25/04/2008,11:34:00,33170,33170,33150,33150,10
25/04/2008,11:35:00,33155,33155,33145,33145,20
25/04/2008,11:36:00,33145,33180,33140,33175,37
25/04/2008,11:37:00,33175,33185,33175,33175,18
25/04/2008,11:38:00,33175,33175,33170,33175,5
25/04/2008,11:39:00,33175,33200,33175,33200,37
25/04/2008,11:40:00,33200,33225,33200,33215,46
25/04/2008,11:41:00,33215,33225,33200,33200,36
25/04/2008,11:42:00,33205,33220,33205,33220,9
25/04/2008,11:43:00,33215,33225,33215,33220,11
25/04/2008,11:44:00,33220,33245,33220,33240,74
25/04/2008,11:45:00,33245,33245,33240,33245,32
25/04/2008,11:46:00,33240,33265,33240,33245,75
25/04/2008,11:47:00,33245,33255,33245,33245,13
25/04/2008,11:48:00,33240,33240,33230,33230,16
25/04/2008,11:49:00,33230,33250,33225,33250,44
25/04/2008,11:50:00,33255,33265,33250,33265,17
25/04/2008,11:51:00,33265,33265,33255,33255,13
25/04/2008,11:52:00,33255,33255,33230,33235,47
25/04/2008,11:53:00,33235,33250,33225,33225,30
25/04/2008,11:54:00,33225,33225,33220,33220,13
25/04/2008,11:55:00,33220,33225,33210,33210,33
25/04/2008,11:56:00,33210,33210,33200,33200,20
25/04/2008,11:57:00,33205,33210,33200,33210,8
25/04/2008,11:58:00,33210,33210,33205,33205,3
25/04/2008,11:59:00,33200,33200,33190,33190,25
25/04/2008,12:00:00,33190,33195,33185,33185,10
25/04/2008,12:01:00,33190,33190,33180,33180,11
25/04/2008,12:02:00,33185,33195,33185,33195,62
25/04/2008,12:03:00,33195,33195,33195,33195,11
25/04/2008,12:04:00,33190,33190,33190,33190,4
25/04/2008,12:05:00,33185,33190,33185,33190,4
25/04/2008,12:06:00,33185,33195,33185,33195,3
25/04/2008,12:07:00,33195,33205,33195,33205,41
25/04/2008,12:08:00,33205,33205,33175,33180,25
25/04/2008,12:09:00,33180,33190,33180,33180,9
25/04/2008,12:10:00,33185,33205,33185,33205,11
25/04/2008,12:11:00,33205,33220,33205,33220,19
25/04/2008,12:12:00,33220,33220,33215,33215,3
25/04/2008,12:13:00,33215,33220,33215,33220,8
25/04/2008,12:14:00,33220,33225,33215,33220,16
25/04/2008,12:15:00,33225,33225,33205,33215,7
25/04/2008,12:16:00,33220,33220,33210,33210,9
25/04/2008,12:17:00,33210,33220,33200,33220,40
25/04/2008,12:18:00,33225,33245,33225,33230,70
25/04/2008,12:19:00,33235,33240,33235,33240,3
25/04/2008,12:20:00,33245,33270,33245,33270,32
25/04/2008,12:21:00,33270,33270,33260,33260,9
25/04/2008,12:22:00,33255,33255,33250,33255,24
25/04/2008,12:23:00,33260,33260,33245,33250,13
25/04/2008,12:24:00,33240,33245,33240,33245,17
25/04/2008,12:25:00,33245,33245,33240,33245,8
25/04/2008,12:26:00,33245,33245,33235,33240,16
25/04/2008,12:27:00,33240,33240,33235,33240,8
25/04/2008,12:28:00,33240,33240,33235,33235,7
25/04/2008,12:29:00,33240,33240,33230,33235,22
25/04/2008,12:30:00,33235,33235,33235,33235,2
25/04/2008,12:31:00,33235,33235,33230,33230,9
25/04/2008,12:32:00,33240,33240,33235,33235,6
25/04/2008,12:33:00,33230,33230,33230,33230,1
25/04/2008,12:35:00,33225,33225,33225,33225,4
25/04/2008,12:36:00,33235,33240,33235,33240,10
25/04/2008,12:37:00,33245,33250,33245,33250,6
25/04/2008,12:38:00,33240,33240,33235,33235,3
25/04/2008,12:39:00,33240,33245,33240,33245,2
25/04/2008,12:40:00,33245,33265,33245,33255,16
25/04/2008,12:41:00,33255,33255,33255,33255,7
25/04/2008,12:42:00,33260,33260,33260,33260,4
25/04/2008,12:43:00,33265,33290,33265,33280,31
25/04/2008,12:44:00,33280,33290,33280,33290,43
25/04/2008,12:45:00,33295,33300,33265,33265,43
25/04/2008,12:46:00,33270,33280,33270,33280,25
25/04/2008,12:47:00,33285,33285,33285,33285,26
25/04/2008,12:48:00,33280,33280,33280,33280,12
25/04/2008,12:50:00,33270,33270,33260,33260,12
25/04/2008,12:51:00,33270,33275,33270,33270,10
25/04/2008,12:52:00,33265,33265,33265,33265,2
25/04/2008,12:53:00,33270,33270,33270,33270,1
25/04/2008,12:54:00,33275,33280,33270,33270,8
25/04/2008,12:55:00,33275,33280,33270,33270,44
25/04/2008,12:56:00,33275,33275,33275,33275,6
25/04/2008,12:57:00,33265,33270,33260,33270,4
25/04/2008,12:58:00,33275,33280,33250,33255,15
25/04/2008,12:59:00,33255,33260,33235,33255,34
25/04/2008,13:00:00,33245,33245,33230,33230,6
25/04/2008,13:01:00,33240,33240,33235,33235,21
25/04/2008,13:02:00,33240,33240,33230,33235,15
25/04/2008,13:03:00,33230,33230,33230,33230,2
25/04/2008,13:04:00,33230,33230,33215,33220,8
25/04/2008,13:05:00,33215,33215,33215,33215,11
25/04/2008,13:06:00,33210,33215,33200,33215,43
25/04/2008,13:07:00,33215,33220,33215,33215,18
25/04/2008,13:08:00,33220,33235,33220,33230,7
25/04/2008,13:09:00,33225,33230,33225,33225,5
25/04/2008,13:10:00,33230,33230,33225,33225,49
25/04/2008,13:11:00,33215,33220,33215,33220,5
25/04/2008,13:12:00,33220,33225,33220,33225,2
25/04/2008,13:13:00,33220,33220,33220,33220,2
25/04/2008,13:15:00,33210,33220,33210,33220,3
25/04/2008,13:16:00,33215,33215,33215,33215,3
25/04/2008,13:17:00,33215,33215,33205,33205,4
25/04/2008,13:18:00,33200,33215,33200,33210,6
25/04/2008,13:19:00,33205,33215,33205,33215,7
25/04/2008,13:20:00,33215,33225,33215,33215,14
25/04/2008,13:21:00,33230,33230,33225,33225,6
25/04/2008,13:22:00,33225,33230,33220,33230,3
25/04/2008,13:23:00,33220,33220,33215,33215,10
25/04/2008,13:24:00,33225,33225,33225,33225,1
25/04/2008,13:25:00,33225,33225,33225,33225,1
25/04/2008,13:26:00,33225,33235,33225,33230,13
25/04/2008,13:27:00,33230,33240,33230,33235,16
25/04/2008,13:28:00,33235,33235,33235,33235,2
25/04/2008,13:29:00,33235,33235,33235,33235,1
25/04/2008,13:30:00,33240,33240,33240,33240,2
25/04/2008,13:31:00,33240,33245,33240,33245,2
25/04/2008,13:32:00,33250,33255,33235,33235,11
25/04/2008,13:35:00,33235,33235,33230,33230,3
25/04/2008,13:36:00,33235,33240,33235,33240,4
25/04/2008,13:37:00,33240,33240,33240,33240,3
25/04/2008,13:40:00,33240,33250,33225,33225,6
25/04/2008,13:41:00,33225,33225,33225,33225,3
25/04/2008,13:43:00,33220,33220,33210,33220,16
25/04/2008,13:44:00,33225,33225,33225,33225,1
25/04/2008,13:45:00,33230,33230,33230,33230,2
25/04/2008,13:46:00,33230,33230,33225,33225,6
25/04/2008,13:48:00,33230,33240,33225,33240,6
25/04/2008,13:49:00,33235,33235,33235,33235,2
25/04/2008,13:50:00,33240,33270,33235,33245,53
25/04/2008,13:51:00,33245,33245,33245,33245,1
25/04/2008,13:52:00,33245,33255,33245,33255,12
25/04/2008,13:54:00,33260,33280,33260,33275,14
25/04/2008,13:55:00,33285,33285,33265,33270,10
25/04/2008,13:56:00,33270,33290,33270,33290,6
25/04/2008,13:57:00,33290,33300,33290,33295,37
25/04/2008,13:58:00,33300,33310,33280,33280,59
25/04/2008,13:59:00,33280,33290,33275,33285,22
25/04/2008,14:00:00,33285,33285,33255,33265,28
25/04/2008,14:01:00,33260,33265,33260,33265,9
25/04/2008,14:02:00,33260,33265,33240,33245,18
25/04/2008,14:03:00,33250,33260,33245,33260,15
25/04/2008,14:04:00,33260,33260,33245,33250,9
25/04/2008,14:05:00,33250,33250,33235,33240,18
25/04/2008,14:06:00,33240,33245,33240,33240,16
25/04/2008,14:07:00,33245,33265,33245,33255,9
25/04/2008,14:08:00,33260,33265,33250,33260,24
25/04/2008,14:09:00,33255,33265,33250,33265,25
25/04/2008,14:10:00,33260,33270,33260,33265,7
25/04/2008,14:11:00,33260,33260,33255,33260,3
25/04/2008,14:12:00,33265,33265,33250,33255,4
25/04/2008,14:13:00,33255,33260,33250,33260,11
25/04/2008,14:14:00,33250,33250,33230,33240,23
25/04/2008,14:15:00,33240,33245,33240,33245,4
25/04/2008,14:16:00,33240,33250,33235,33250,16
25/04/2008,14:17:00,33245,33250,33240,33250,14
25/04/2008,14:18:00,33240,33240,33240,33240,2
25/04/2008,14:19:00,33255,33280,33250,33260,44
25/04/2008,14:20:00,33270,33270,33235,33245,42
25/04/2008,14:21:00,33245,33245,33230,33235,23
25/04/2008,14:22:00,33245,33245,33235,33235,9
25/04/2008,14:23:00,33235,33235,33230,33230,7
25/04/2008,14:24:00,33240,33240,33240,33240,6
25/04/2008,14:25:00,33240,33240,33240,33240,1
25/04/2008,14:26:00,33235,33240,33235,33235,3
25/04/2008,14:27:00,33245,33245,33245,33245,2
25/04/2008,14:28:00,33240,33240,33240,33240,3
25/04/2008,14:29:00,33235,33235,33205,33220,53
25/04/2008,14:30:00,33220,33235,33215,33220,30
25/04/2008,14:31:00,33220,33245,33220,33245,23
25/04/2008,14:32:00,33240,33265,33240,33250,36
25/04/2008,14:33:00,33245,33265,33245,33260,9
25/04/2008,14:34:00,33260,33260,33250,33255,7
25/04/2008,14:35:00,33260,33290,33260,33280,32
25/04/2008,14:36:00,33265,33265,33265,33265,1
25/04/2008,14:37:00,33275,33275,33250,33250,26
25/04/2008,14:38:00,33250,33270,33245,33255,38
25/04/2008,14:39:00,33245,33255,33240,33240,6
25/04/2008,14:40:00,33250,33250,33220,33230,17
25/04/2008,14:41:00,33225,33240,33220,33240,21
25/04/2008,14:42:00,33235,33240,33225,33235,11
25/04/2008,14:43:00,33235,33235,33225,33235,7
25/04/2008,14:44:00,33230,33235,33220,33220,10
25/04/2008,14:45:00,33210,33220,33205,33210,31
25/04/2008,14:46:00,33205,33220,33200,33220,11
25/04/2008,14:47:00,33225,33225,33220,33225,10
25/04/2008,14:48:00,33220,33230,33210,33230,13
25/04/2008,14:49:00,33230,33230,33230,33230,4
25/04/2008,14:50:00,33230,33230,33205,33220,28
25/04/2008,14:52:00,33220,33220,33205,33205,15
25/04/2008,14:53:00,33200,33220,33200,33220,29
25/04/2008,14:54:00,33215,33225,33205,33220,15
25/04/2008,14:55:00,33210,33220,33205,33220,9
25/04/2008,14:56:00,33220,33220,33220,33220,3
25/04/2008,14:57:00,33220,33225,33220,33220,7
25/04/2008,14:58:00,33230,33230,33230,33230,5
25/04/2008,14:59:00,33225,33225,33220,33220,2
25/04/2008,15:00:00,33220,33225,33210,33220,17
25/04/2008,15:01:00,33225,33235,33225,33235,6
25/04/2008,15:02:00,33235,33235,33225,33235,9
25/04/2008,15:03:00,33235,33260,33235,33260,17
25/04/2008,15:04:00,33255,33270,33250,33270,24
25/04/2008,15:05:00,33275,33285,33265,33275,56
25/04/2008,15:06:00,33265,33265,33260,33265,6
25/04/2008,15:07:00,33265,33270,33265,33265,4
25/04/2008,15:08:00,33265,33265,33255,33260,18
25/04/2008,15:09:00,33265,33265,33260,33260,6
25/04/2008,15:10:00,33265,33265,33265,33265,1
25/04/2008,15:11:00,33265,33270,33265,33270,4
25/04/2008,15:12:00,33260,33260,33245,33245,20
25/04/2008,15:13:00,33245,33255,33245,33250,6
25/04/2008,15:14:00,33265,33265,33250,33250,16
25/04/2008,15:15:00,33245,33285,33245,33280,40
25/04/2008,15:16:00,33285,33295,33275,33285,31
25/04/2008,15:17:00,33295,33300,33290,33295,13
25/04/2008,15:18:00,33290,33295,33260,33270,28
25/04/2008,15:19:00,33270,33270,33260,33270,4
25/04/2008,15:20:00,33270,33270,33255,33255,8
25/04/2008,15:21:00,33255,33260,33255,33260,8
25/04/2008,15:22:00,33260,33260,33260,33260,16
25/04/2008,15:23:00,33260,33265,33260,33265,4
25/04/2008,15:24:00,33255,33255,33250,33255,9
25/04/2008,15:25:00,33255,33255,33255,33255,1
25/04/2008,15:27:00,33250,33255,33245,33255,5
25/04/2008,15:28:00,33240,33240,33240,33240,1
25/04/2008,15:30:00,33235,33245,33235,33245,32
25/04/2008,15:31:00,33245,33245,33245,33245,18
25/04/2008,15:32:00,33250,33250,33230,33230,33
25/04/2008,15:33:00,33225,33225,33205,33220,29
25/04/2008,15:34:00,33215,33230,33215,33225,14
25/04/2008,15:35:00,33235,33240,33225,33235,10
25/04/2008,15:36:00,33220,33220,33200,33205,21
25/04/2008,15:37:00,33205,33225,33200,33220,14
25/04/2008,15:38:00,33220,33225,33200,33225,18
25/04/2008,15:39:00,33215,33230,33215,33215,21
25/04/2008,15:40:00,33210,33240,33200,33240,31
25/04/2008,15:41:00,33230,33230,33230,33230,5
25/04/2008,15:42:00,33245,33245,33235,33235,9
25/04/2008,15:43:00,33230,33240,33230,33240,3
25/04/2008,15:44:00,33230,33230,33210,33215,31
25/04/2008,15:45:00,33225,33225,33195,33195,14
25/04/2008,15:46:00,33195,33205,33170,33180,58
25/04/2008,15:47:00,33175,33175,33140,33150,66
25/04/2008,15:48:00,33150,33155,33130,33140,31
25/04/2008,15:49:00,33140,33160,33130,33160,22
25/04/2008,15:50:00,33160,33160,33135,33155,26
25/04/2008,15:51:00,33150,33175,33150,33170,24
25/04/2008,15:52:00,33160,33175,33160,33175,9
25/04/2008,15:53:00,33165,33165,33165,33165,3
25/04/2008,15:54:00,33165,33165,33160,33160,6
25/04/2008,15:55:00,33150,33155,33120,33130,67
25/04/2008,15:56:00,33130,33140,33110,33135,47
25/04/2008,15:57:00,33140,33160,33130,33155,41
25/04/2008,15:58:00,33150,33180,33145,33175,32
25/04/2008,15:59:00,33170,33180,33150,33150,13
25/04/2008,16:00:00,33145,33145,33120,33140,47
25/04/2008,16:01:00,33140,33160,33130,33160,29
25/04/2008,16:02:00,33140,33145,33120,33125,25
25/04/2008,16:03:00,33120,33125,33110,33120,23
25/04/2008,16:04:00,33110,33110,33080,33090,74
25/04/2008,16:05:00,33090,33100,33085,33085,29
25/04/2008,16:06:00,33090,33120,33080,33115,40
25/04/2008,16:07:00,33115,33115,33095,33115,22
25/04/2008,16:08:00,33115,33125,33110,33125,14
25/04/2008,16:09:00,33130,33140,33125,33140,15
25/04/2008,16:10:00,33130,33140,33120,33120,22
25/04/2008,16:11:00,33115,33125,33115,33125,10
25/04/2008,16:12:00,33125,33140,33125,33135,18
25/04/2008,16:13:00,33135,33160,33135,33155,23
25/04/2008,16:14:00,33150,33150,33150,33150,5
25/04/2008,16:15:00,33155,33170,33155,33155,78
25/04/2008,16:16:00,33150,33150,33135,33135,21
25/04/2008,16:17:00,33130,33145,33130,33140,16
25/04/2008,16:18:00,33145,33185,33145,33175,80
25/04/2008,16:19:00,33180,33205,33180,33200,54
25/04/2008,16:20:00,33205,33220,33205,33215,38
25/04/2008,16:21:00,33210,33225,33200,33220,34
25/04/2008,16:22:00,33215,33220,33215,33220,7
25/04/2008,16:23:00,33225,33245,33225,33245,36
25/04/2008,16:24:00,33240,33240,33220,33225,28
25/04/2008,16:25:00,33230,33245,33225,33225,61
25/04/2008,16:26:00,33225,33245,33215,33245,35
25/04/2008,16:27:00,33235,33240,33230,33230,33
25/04/2008,16:28:00,33235,33245,33230,33230,35
25/04/2008,16:29:00,33235,33240,33220,33230,44
25/04/2008,16:30:00,33230,33240,33220,33225,27
25/04/2008,16:31:00,33225,33240,33225,33240,21
25/04/2008,16:32:00,33240,33275,33240,33270,63
25/04/2008,16:33:00,33265,33270,33255,33255,27
25/04/2008,16:34:00,33260,33270,33240,33270,55
25/04/2008,16:35:00,33270,33270,33250,33250,27
25/04/2008,16:36:00,33250,33260,33240,33260,42
25/04/2008,16:37:00,33250,33260,33245,33245,13
25/04/2008,16:38:00,33250,33250,33185,33185,57
25/04/2008,16:39:00,33185,33220,33170,33175,106
25/04/2008,16:40:00,33180,33195,33170,33185,32
25/04/2008,16:41:00,33180,33190,33175,33175,11
25/04/2008,16:42:00,33185,33190,33170,33175,36
25/04/2008,16:43:00,33175,33210,33170,33205,34
25/04/2008,16:44:00,33195,33205,33175,33200,65
25/04/2008,16:45:00,33185,33200,33180,33195,12
25/04/2008,16:46:00,33200,33215,33200,33215,20
25/04/2008,16:47:00,33220,33230,33185,33185,56
25/04/2008,16:48:00,33190,33200,33180,33200,14
25/04/2008,16:49:00,33200,33210,33190,33210,9
25/04/2008,16:50:00,33205,33215,33190,33205,27
25/04/2008,16:51:00,33220,33245,33210,33230,116
25/04/2008,16:52:00,33235,33245,33230,33235,33
25/04/2008,16:53:00,33235,33240,33200,33210,62
25/04/2008,16:54:00,33205,33240,33205,33235,61
25/04/2008,16:55:00,33230,33245,33225,33235,23
25/04/2008,16:56:00,33235,33240,33235,33240,8
25/04/2008,16:57:00,33240,33245,33230,33240,21
25/04/2008,16:58:00,33245,33280,33245,33265,49
25/04/2008,16:59:00,33270,33285,33265,33275,27
25/04/2008,17:00:00,33275,33300,33275,33275,62
25/04/2008,17:01:00,33280,33290,33280,33290,19
25/04/2008,17:02:00,33285,33305,33285,33300,48
25/04/2008,17:03:00,33295,33310,33290,33305,36
25/04/2008,17:04:00,33300,33320,33270,33280,91
25/04/2008,17:05:00,33275,33290,33275,33290,15
25/04/2008,17:06:00,33280,33280,33270,33280,15
25/04/2008,17:07:00,33280,33295,33280,33295,19
25/04/2008,17:08:00,33295,33295,33275,33285,15
25/04/2008,17:09:00,33280,33295,33275,33295,38
25/04/2008,17:10:00,33300,33325,33300,33315,67
25/04/2008,17:11:00,33325,33325,33265,33265,64
25/04/2008,17:12:00,33270,33270,33245,33250,53
25/04/2008,17:13:00,33245,33245,33210,33215,57
25/04/2008,17:14:00,33210,33225,33200,33215,48
25/04/2008,17:15:00,33215,33215,33210,33210,27
25/04/2008,17:16:00,33205,33205,33175,33195,60
25/04/2008,17:17:00,33190,33205,33175,33200,60
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62