DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/04/2008,17:22:00,32950,32970,32950,32955,28
29/04/2008,17:23:00,32965,32965,32950,32950,36
29/04/2008,17:24:00,32950,32950,32935,32940,86
29/04/2008,17:25:00,32940,32950,32935,32950,28
29/04/2008,17:26:00,32945,32955,32945,32950,14
29/04/2008,17:27:00,32955,32960,32950,32960,21
29/04/2008,17:28:00,32960,32970,32960,32970,19
29/04/2008,17:29:00,32970,33005,32970,33000,134
29/04/2008,17:30:00,33000,33015,32995,32995,107
29/04/2008,17:31:00,32995,33015,32990,33010,27
29/04/2008,17:32:00,33005,33015,33005,33010,12
29/04/2008,17:33:00,33015,33030,33015,33015,27
29/04/2008,17:34:00,33010,33025,33010,33010,23
29/04/2008,17:35:00,33015,33020,33015,33020,15
29/04/2008,17:36:00,33020,33040,33020,33030,29
29/04/2008,17:37:00,33035,33040,33035,33040,6
29/04/2008,17:38:00,33040,33060,33040,33055,48
29/04/2008,17:39:00,33055,33070,33050,33065,51
30/04/2008,09:00:00,33020,33035,32965,33015,67
30/04/2008,09:01:00,33020,33045,33020,33035,45
30/04/2008,09:02:00,33045,33045,33035,33040,23
30/04/2008,09:03:00,33040,33050,33040,33050,24
30/04/2008,09:04:00,33050,33050,33040,33040,15
30/04/2008,09:05:00,33035,33045,33005,33030,63
30/04/2008,09:06:00,33030,33060,33030,33040,33
30/04/2008,09:07:00,33030,33030,33025,33030,10
30/04/2008,09:08:00,33030,33030,33020,33025,13
30/04/2008,09:09:00,33025,33025,33010,33010,23
30/04/2008,09:10:00,33010,33010,32995,32995,26
30/04/2008,09:11:00,32995,33010,32995,33005,24
30/04/2008,09:12:00,33010,33025,33005,33020,20
30/04/2008,09:13:00,33020,33020,33015,33015,10
30/04/2008,09:14:00,33015,33030,33015,33030,15
30/04/2008,09:15:00,33030,33035,33030,33035,6
30/04/2008,09:16:00,33025,33025,33020,33025,9
30/04/2008,09:17:00,33030,33045,33030,33045,11
30/04/2008,09:18:00,33040,33050,33040,33050,18
30/04/2008,09:19:00,33050,33060,33050,33060,15
30/04/2008,09:20:00,33065,33080,33055,33080,45
30/04/2008,09:21:00,33080,33110,33075,33090,75
30/04/2008,09:22:00,33085,33105,33085,33100,37
30/04/2008,09:23:00,33100,33125,33100,33125,26
30/04/2008,09:24:00,33120,33125,33115,33115,28
30/04/2008,09:25:00,33125,33145,33125,33125,53
30/04/2008,09:26:00,33120,33125,33120,33120,19
30/04/2008,09:27:00,33115,33115,33105,33110,30
30/04/2008,09:28:00,33110,33115,33105,33105,6
30/04/2008,09:29:00,33105,33110,33105,33105,15
30/04/2008,09:30:00,33110,33115,33095,33115,31
30/04/2008,09:31:00,33115,33120,33110,33110,20
30/04/2008,09:32:00,33115,33115,33090,33090,30
30/04/2008,09:33:00,33095,33110,33095,33110,10
30/04/2008,09:34:00,33105,33115,33105,33110,5
30/04/2008,09:35:00,33115,33120,33115,33120,9
30/04/2008,09:36:00,33120,33125,33115,33115,27
30/04/2008,09:37:00,33110,33120,33105,33120,27
30/04/2008,09:38:00,33115,33115,33085,33095,36
30/04/2008,09:39:00,33090,33090,33085,33090,27
30/04/2008,09:40:00,33080,33085,33070,33075,48
30/04/2008,09:41:00,33080,33080,33075,33075,16
30/04/2008,09:42:00,33075,33075,33055,33070,35
30/04/2008,09:43:00,33070,33075,33060,33075,23
30/04/2008,09:44:00,33080,33085,33070,33070,22
30/04/2008,09:45:00,33070,33070,33045,33060,56
30/04/2008,09:46:00,33060,33070,33060,33065,13
30/04/2008,09:47:00,33060,33060,33055,33060,4
30/04/2008,09:48:00,33065,33075,33065,33075,11
30/04/2008,09:49:00,33075,33080,33070,33080,14
30/04/2008,09:50:00,33080,33080,33070,33070,9
30/04/2008,09:51:00,33080,33085,33065,33085,12
30/04/2008,09:52:00,33085,33085,33080,33080,6
30/04/2008,09:54:00,33075,33080,33075,33080,6
30/04/2008,09:55:00,33075,33075,33065,33065,31
30/04/2008,09:56:00,33065,33070,33060,33070,15
30/04/2008,09:57:00,33060,33060,33055,33055,7
30/04/2008,09:58:00,33060,33065,33060,33065,2
30/04/2008,09:59:00,33055,33070,33055,33070,4
30/04/2008,10:00:00,33060,33070,33055,33070,11
30/04/2008,10:01:00,33065,33070,33030,33035,57
30/04/2008,10:02:00,33035,33040,33025,33035,51
30/04/2008,10:03:00,33040,33045,33040,33040,19
30/04/2008,10:04:00,33035,33040,33030,33040,7
30/04/2008,10:05:00,33035,33035,33020,33035,35
30/04/2008,10:06:00,33040,33040,33035,33035,5
30/04/2008,10:07:00,33035,33040,33035,33035,11
30/04/2008,10:08:00,33040,33045,33035,33040,5
30/04/2008,10:09:00,33035,33035,33030,33035,6
30/04/2008,10:10:00,33030,33035,33020,33035,33
30/04/2008,10:11:00,33045,33045,33040,33045,5
30/04/2008,10:12:00,33040,33045,33040,33045,16
30/04/2008,10:13:00,33050,33060,33050,33050,17
30/04/2008,10:14:00,33050,33060,33045,33055,14
30/04/2008,10:15:00,33065,33065,33060,33065,7
30/04/2008,10:16:00,33065,33065,33065,33065,4
30/04/2008,10:17:00,33065,33065,33055,33055,10
30/04/2008,10:18:00,33055,33055,33050,33050,10
30/04/2008,10:20:00,33060,33065,33050,33055,9
30/04/2008,10:21:00,33060,33070,33060,33070,14
30/04/2008,10:22:00,33075,33085,33075,33085,21
30/04/2008,10:23:00,33085,33095,33085,33090,31
30/04/2008,10:24:00,33090,33105,33085,33085,36
30/04/2008,10:25:00,33080,33085,33070,33080,22
30/04/2008,10:26:00,33085,33100,33085,33100,10
30/04/2008,10:27:00,33100,33100,33090,33095,18
30/04/2008,10:28:00,33095,33100,33095,33095,3
30/04/2008,10:29:00,33095,33100,33095,33100,3
30/04/2008,10:30:00,33100,33100,33085,33085,17
30/04/2008,10:31:00,33085,33090,33085,33090,8
30/04/2008,10:32:00,33085,33095,33085,33095,11
30/04/2008,10:33:00,33100,33100,33095,33095,17
30/04/2008,10:34:00,33100,33105,33100,33100,12
30/04/2008,10:35:00,33100,33110,33095,33105,20
30/04/2008,10:36:00,33100,33100,33100,33100,6
30/04/2008,10:37:00,33095,33100,33095,33095,21
30/04/2008,10:38:00,33095,33095,33095,33095,2
30/04/2008,10:39:00,33090,33095,33090,33095,13
30/04/2008,10:40:00,33100,33100,33100,33100,2
30/04/2008,10:41:00,33100,33100,33090,33090,14
30/04/2008,10:42:00,33090,33090,33090,33090,1
30/04/2008,10:43:00,33090,33095,33090,33095,2
30/04/2008,10:44:00,33095,33095,33080,33080,19
30/04/2008,10:45:00,33080,33080,33070,33070,13
30/04/2008,10:46:00,33070,33070,33060,33070,17
30/04/2008,10:47:00,33065,33065,33055,33060,18
30/04/2008,10:48:00,33060,33065,33055,33060,14
30/04/2008,10:49:00,33060,33060,33060,33060,2
30/04/2008,10:50:00,33055,33055,33040,33050,42
30/04/2008,10:51:00,33045,33055,33045,33045,20
30/04/2008,10:52:00,33045,33050,33045,33050,107
30/04/2008,10:53:00,33050,33055,33040,33045,16
30/04/2008,10:54:00,33045,33055,33045,33055,9
30/04/2008,10:55:00,33050,33050,33040,33040,13
30/04/2008,10:56:00,33045,33045,33025,33030,29
30/04/2008,10:57:00,33035,33035,33020,33020,38
30/04/2008,10:58:00,33025,33025,33020,33025,19
30/04/2008,10:59:00,33030,33035,33030,33035,7
30/04/2008,11:00:00,33030,33035,33015,33020,25
30/04/2008,11:01:00,33025,33025,33015,33015,15
30/04/2008,11:02:00,33010,33020,33010,33020,15
30/04/2008,11:03:00,33020,33035,33020,33030,19
30/04/2008,11:04:00,33030,33030,33020,33020,508
30/04/2008,11:05:00,33020,33020,33005,33005,56
30/04/2008,11:06:00,33005,33015,33005,33015,30
30/04/2008,11:07:00,33015,33020,33015,33020,20
30/04/2008,11:08:00,33020,33020,33015,33015,11
30/04/2008,11:09:00,33015,33030,33015,33025,55
30/04/2008,11:10:00,33020,33020,33020,33020,7
30/04/2008,11:11:00,33020,33025,33020,33025,5
30/04/2008,11:12:00,33025,33030,33020,33020,17
30/04/2008,11:13:00,33020,33025,33015,33025,6
30/04/2008,11:14:00,33025,33025,33020,33020,5
30/04/2008,11:15:00,33020,33030,33020,33030,3
30/04/2008,11:16:00,33030,33030,33030,33030,2
30/04/2008,11:17:00,33025,33030,33025,33025,6
30/04/2008,11:18:00,33020,33025,33020,33020,8
30/04/2008,11:19:00,33015,33015,33010,33015,8
30/04/2008,11:20:00,33010,33015,33010,33015,22
30/04/2008,11:21:00,33010,33010,33010,33010,1
30/04/2008,11:22:00,33005,33015,32990,33015,84
30/04/2008,11:23:00,33015,33020,33015,33020,5
30/04/2008,11:24:00,33020,33020,33010,33010,6
30/04/2008,11:25:00,33020,33045,33015,33045,28
30/04/2008,11:26:00,33040,33045,33040,33045,9
30/04/2008,11:27:00,33050,33055,33045,33045,17
30/04/2008,11:28:00,33045,33050,33040,33040,12
30/04/2008,11:29:00,33040,33040,33035,33035,8
30/04/2008,11:30:00,33040,33040,33035,33040,23
30/04/2008,11:32:00,33045,33045,33040,33040,2
30/04/2008,11:33:00,33040,33040,33035,33035,4
30/04/2008,11:34:00,33030,33030,33020,33025,12
30/04/2008,11:35:00,33030,33030,33030,33030,3
30/04/2008,11:36:00,33030,33035,33030,33030,4
30/04/2008,11:37:00,33030,33030,33005,33005,22
30/04/2008,11:38:00,33005,33010,32985,32990,47
30/04/2008,11:39:00,32990,33010,32990,33000,28
30/04/2008,11:40:00,33005,33005,33000,33000,10
30/04/2008,11:41:00,33005,33005,32995,32995,4
30/04/2008,11:42:00,32990,33000,32970,32970,51
30/04/2008,11:43:00,32975,32980,32955,32965,55
30/04/2008,11:44:00,32960,32970,32955,32970,54
30/04/2008,11:45:00,32970,32970,32965,32970,14
30/04/2008,11:46:00,32970,32975,32965,32965,24
30/04/2008,11:47:00,32965,32970,32960,32970,28
30/04/2008,11:48:00,32975,32975,32965,32965,7
30/04/2008,11:49:00,32965,32965,32955,32960,25
30/04/2008,11:50:00,32960,32965,32955,32965,14
30/04/2008,11:51:00,32960,32960,32930,32930,55
30/04/2008,11:52:00,32935,32950,32935,32950,14
30/04/2008,11:53:00,32950,32955,32950,32950,14
30/04/2008,11:54:00,32945,32945,32935,32940,14
30/04/2008,11:55:00,32940,32945,32930,32930,34
30/04/2008,11:56:00,32940,32940,32940,32940,3
30/04/2008,11:57:00,32945,32950,32945,32945,21
30/04/2008,11:58:00,32940,32940,32925,32930,21
30/04/2008,11:59:00,32925,32940,32925,32935,16
30/04/2008,12:00:00,32930,32930,32925,32930,12
30/04/2008,12:01:00,32920,32940,32920,32935,27
30/04/2008,12:02:00,32930,32935,32910,32915,42
30/04/2008,12:03:00,32920,32925,32915,32925,11
30/04/2008,12:04:00,32920,32925,32890,32900,50
30/04/2008,12:05:00,32900,32910,32900,32910,24
30/04/2008,12:06:00,32910,32925,32900,32910,40
30/04/2008,12:07:00,32900,32920,32900,32910,14
30/04/2008,12:08:00,32915,32915,32915,32915,1
30/04/2008,12:09:00,32910,32915,32910,32915,10
30/04/2008,12:10:00,32910,32915,32905,32915,18
30/04/2008,12:11:00,32915,32920,32905,32905,38
30/04/2008,12:12:00,32905,32910,32900,32910,5
30/04/2008,12:13:00,32905,32905,32880,32890,41
30/04/2008,12:14:00,32885,32895,32880,32895,9
30/04/2008,12:15:00,32895,32895,32880,32880,12
30/04/2008,12:16:00,32885,32890,32885,32885,10
30/04/2008,12:17:00,32885,32885,32850,32850,91
30/04/2008,12:18:00,32850,32870,32850,32860,45
30/04/2008,12:19:00,32860,32860,32825,32835,131
30/04/2008,12:20:00,32840,32855,32840,32850,47
30/04/2008,12:21:00,32845,32855,32840,32850,71
30/04/2008,12:22:00,32850,32870,32850,32870,39
30/04/2008,12:23:00,32870,32880,32860,32860,27
30/04/2008,12:24:00,32860,32870,32855,32870,12
30/04/2008,12:25:00,32870,32875,32865,32865,14
30/04/2008,12:26:00,32860,32860,32860,32860,1
30/04/2008,12:27:00,32860,32865,32855,32855,6
30/04/2008,12:28:00,32860,32860,32850,32860,21
30/04/2008,12:30:00,32865,32870,32865,32865,7
30/04/2008,12:31:00,32865,32895,32865,32895,31
30/04/2008,12:32:00,32895,32895,32885,32890,14
30/04/2008,12:33:00,32895,32895,32890,32890,2
30/04/2008,12:34:00,32895,32925,32895,32920,46
30/04/2008,12:35:00,32915,32915,32910,32915,8
30/04/2008,12:36:00,32910,32915,32910,32910,10
30/04/2008,12:37:00,32910,32925,32910,32920,17
30/04/2008,12:38:00,32925,32925,32920,32925,9
30/04/2008,12:39:00,32925,32940,32925,32935,22
30/04/2008,12:40:00,32935,32950,32930,32930,26
30/04/2008,12:41:00,32935,32940,32925,32930,18
30/04/2008,12:42:00,32925,32930,32920,32930,13
30/04/2008,12:43:00,32925,32925,32900,32920,19
30/04/2008,12:44:00,32915,32920,32910,32915,11
30/04/2008,12:45:00,32915,32920,32905,32910,6
30/04/2008,12:46:00,32915,32920,32915,32920,5
30/04/2008,12:47:00,32920,32920,32915,32915,3
30/04/2008,12:48:00,32915,32925,32915,32915,4
30/04/2008,12:49:00,32915,32915,32905,32905,14
30/04/2008,12:50:00,32905,32910,32905,32910,10
30/04/2008,12:51:00,32905,32920,32905,32920,5
30/04/2008,12:52:00,32925,32925,32925,32925,1
30/04/2008,12:53:00,32910,32915,32910,32915,2
30/04/2008,12:55:00,32910,32910,32910,32910,1
30/04/2008,12:56:00,32920,32920,32920,32920,3
30/04/2008,12:57:00,32910,32940,32910,32935,25
30/04/2008,12:58:00,32935,32950,32930,32950,22
30/04/2008,12:59:00,32945,32955,32945,32955,12
30/04/2008,13:00:00,32945,32975,32940,32970,85
30/04/2008,13:01:00,32965,32970,32930,32955,70
30/04/2008,13:02:00,32960,32985,32940,32975,66
30/04/2008,13:03:00,32975,33000,32970,32995,61
30/04/2008,13:04:00,32995,33005,32990,33005,42
30/04/2008,13:05:00,33000,33005,32990,32995,40
30/04/2008,13:06:00,32995,33000,32970,32985,58
30/04/2008,13:07:00,32980,33000,32980,32995,16
30/04/2008,13:08:00,32995,33000,32995,32995,7
30/04/2008,13:09:00,33000,33000,32985,32995,5
30/04/2008,13:11:00,32985,32990,32980,32980,3
30/04/2008,13:12:00,32980,32985,32975,32985,6
30/04/2008,13:13:00,32980,32985,32980,32980,6
30/04/2008,13:14:00,32980,32980,32980,32980,4
30/04/2008,13:15:00,32980,32985,32970,32970,18
30/04/2008,13:16:00,32975,32975,32970,32970,3
30/04/2008,13:17:00,32970,32970,32935,32950,32
30/04/2008,13:18:00,32960,32960,32945,32950,17
30/04/2008,13:19:00,32950,32950,32950,32950,2
30/04/2008,13:20:00,32950,32955,32930,32930,21
30/04/2008,13:21:00,32950,32950,32945,32945,4
30/04/2008,13:22:00,32945,32945,32945,32945,1
30/04/2008,13:23:00,32935,32940,32935,32935,8
30/04/2008,13:24:00,32945,32945,32945,32945,5
30/04/2008,13:25:00,32940,32945,32940,32945,3
30/04/2008,13:26:00,32945,32945,32925,32925,16
30/04/2008,13:27:00,32935,32940,32925,32925,10
30/04/2008,13:28:00,32940,32940,32930,32930,2
30/04/2008,13:29:00,32935,32935,32930,32935,6
30/04/2008,13:30:00,32935,32940,32935,32940,11
30/04/2008,13:31:00,32935,32935,32935,32935,6
30/04/2008,13:32:00,32940,32940,32915,32925,25
30/04/2008,13:33:00,32925,32925,32905,32910,31
30/04/2008,13:34:00,32905,32905,32905,32905,6
30/04/2008,13:35:00,32915,32915,32915,32915,2
30/04/2008,13:36:00,32915,32920,32900,32900,28
30/04/2008,13:37:00,32905,32910,32890,32895,25
30/04/2008,13:38:00,32900,32900,32890,32890,8
30/04/2008,13:39:00,32890,32890,32885,32890,6
30/04/2008,13:40:00,32895,32895,32875,32890,17
30/04/2008,13:41:00,32885,32885,32875,32880,25
30/04/2008,13:42:00,32880,32880,32870,32870,8
30/04/2008,13:43:00,32875,32875,32870,32870,2
30/04/2008,13:44:00,32875,32880,32875,32880,3
30/04/2008,13:45:00,32880,32885,32880,32885,2
30/04/2008,13:46:00,32870,32870,32850,32860,71
30/04/2008,13:47:00,32855,32860,32840,32860,61
30/04/2008,13:48:00,32860,32865,32845,32855,37
30/04/2008,13:49:00,32855,32875,32855,32875,15
30/04/2008,13:50:00,32875,32885,32870,32885,24
30/04/2008,13:51:00,32885,32890,32885,32890,6
30/04/2008,13:52:00,32890,32900,32890,32890,20
30/04/2008,13:53:00,32890,32890,32880,32880,6
30/04/2008,13:54:00,32875,32880,32875,32880,10
30/04/2008,13:55:00,32885,32890,32880,32890,6
30/04/2008,13:56:00,32890,32890,32890,32890,7
30/04/2008,13:57:00,32890,32895,32885,32885,14
30/04/2008,13:59:00,32885,32885,32885,32885,1
30/04/2008,14:00:00,32890,32890,32890,32890,3
30/04/2008,14:01:00,32895,32900,32895,32900,4
30/04/2008,14:02:00,32895,32900,32890,32890,11
30/04/2008,14:03:00,32890,32895,32885,32890,9
30/04/2008,14:04:00,32890,32890,32890,32890,2
30/04/2008,14:05:00,32895,32905,32895,32895,18
30/04/2008,14:06:00,32905,32910,32900,32905,22
30/04/2008,14:07:00,32910,32910,32895,32895,9
30/04/2008,14:08:00,32900,32900,32895,32895,2
30/04/2008,14:09:00,32895,32900,32895,32900,5
30/04/2008,14:10:00,32900,32900,32900,32900,4
30/04/2008,14:11:00,32900,32920,32895,32915,42
30/04/2008,14:12:00,32910,32915,32905,32910,17
30/04/2008,14:13:00,32910,32910,32895,32905,13
30/04/2008,14:14:00,32910,32910,32895,32895,8
30/04/2008,14:15:00,32905,32985,32890,32940,164
30/04/2008,14:16:00,32945,32980,32945,32965,60
30/04/2008,14:17:00,32975,32980,32960,32975,41
30/04/2008,14:18:00,32965,32995,32965,32975,71
30/04/2008,14:19:00,32975,32980,32960,32975,57
30/04/2008,14:20:00,32975,32980,32960,32975,38
30/04/2008,14:21:00,32980,32980,32965,32965,6
30/04/2008,14:22:00,32970,32970,32965,32965,5
30/04/2008,14:23:00,32965,32975,32955,32965,22
30/04/2008,14:24:00,32970,32980,32960,32970,22
30/04/2008,14:25:00,32970,32975,32960,32970,12
30/04/2008,14:26:00,32970,32985,32970,32975,25
30/04/2008,14:27:00,32975,32980,32970,32970,16
30/04/2008,14:28:00,32980,32980,32970,32970,8
30/04/2008,14:29:00,32980,32980,32955,32970,12
30/04/2008,14:30:00,32965,33080,32965,33030,281
30/04/2008,14:31:00,33035,33055,33035,33050,69
30/04/2008,14:32:00,33055,33090,33055,33070,75
30/04/2008,14:33:00,33065,33075,33050,33055,44
30/04/2008,14:34:00,33055,33070,33055,33055,51
30/04/2008,14:35:00,33055,33060,33045,33060,27
30/04/2008,14:36:00,33060,33080,33050,33065,24
30/04/2008,14:37:00,33070,33085,33060,33080,38
30/04/2008,14:38:00,33080,33085,33065,33075,29
30/04/2008,14:39:00,33080,33080,33055,33065,30
30/04/2008,14:40:00,33065,33080,33065,33080,14
30/04/2008,14:41:00,33080,33120,33075,33110,113
30/04/2008,14:42:00,33110,33140,33110,33120,71
30/04/2008,14:43:00,33120,33160,33120,33150,134
30/04/2008,14:44:00,33150,33150,33135,33140,38
30/04/2008,14:45:00,33130,33165,33130,33160,94
30/04/2008,14:46:00,33160,33170,33155,33170,52
30/04/2008,14:47:00,33160,33160,33140,33145,85
30/04/2008,14:48:00,33140,33155,33140,33150,27
30/04/2008,14:49:00,33150,33160,33135,33145,50
30/04/2008,14:50:00,33150,33150,33140,33150,15
30/04/2008,14:51:00,33155,33190,33155,33170,135
30/04/2008,14:52:00,33170,33175,33140,33145,60
30/04/2008,14:53:00,33145,33160,33140,33145,36
30/04/2008,14:54:00,33150,33160,33150,33155,37
30/04/2008,14:55:00,33150,33155,33145,33150,19
30/04/2008,14:56:00,33150,33160,33150,33160,25
30/04/2008,14:57:00,33155,33170,33155,33170,18
30/04/2008,14:58:00,33165,33170,33165,33170,14
30/04/2008,14:59:00,33170,33175,33160,33170,21
30/04/2008,15:00:00,33170,33170,33160,33160,34
30/04/2008,15:01:00,33160,33160,33155,33155,22
30/04/2008,15:02:00,33150,33150,33135,33135,54
30/04/2008,15:03:00,33135,33145,33130,33140,72
30/04/2008,15:04:00,33140,33145,33135,33140,9
30/04/2008,15:05:00,33140,33145,33140,33145,44
30/04/2008,15:06:00,33145,33145,33140,33140,14
30/04/2008,15:07:00,33140,33140,33110,33110,37
30/04/2008,15:08:00,33110,33115,33105,33105,18
30/04/2008,15:09:00,33105,33110,33095,33105,39
30/04/2008,15:10:00,33105,33110,33105,33105,10
30/04/2008,15:11:00,33105,33110,33105,33110,5
30/04/2008,15:12:00,33115,33115,33105,33105,17
30/04/2008,15:13:00,33100,33105,33100,33100,31
30/04/2008,15:14:00,33105,33115,33100,33105,42
30/04/2008,15:15:00,33105,33110,33100,33100,17
30/04/2008,15:16:00,33095,33095,33075,33085,48
30/04/2008,15:17:00,33085,33090,33075,33085,56
30/04/2008,15:18:00,33080,33100,33080,33095,21
30/04/2008,15:19:00,33095,33095,33085,33085,17
30/04/2008,15:20:00,33080,33100,33080,33095,57
30/04/2008,15:21:00,33090,33095,33085,33095,13
30/04/2008,15:22:00,33090,33105,33090,33100,40
30/04/2008,15:23:00,33090,33100,33090,33100,8
30/04/2008,15:24:00,33100,33105,33100,33105,6
30/04/2008,15:25:00,33105,33105,33100,33105,4
30/04/2008,15:27:00,33100,33100,33090,33090,26
30/04/2008,15:28:00,33085,33100,33085,33095,26
30/04/2008,15:29:00,33095,33100,33095,33095,8
30/04/2008,15:30:00,33100,33115,33100,33105,25
30/04/2008,15:31:00,33110,33115,33095,33095,8
30/04/2008,15:32:00,33095,33120,33090,33120,21
30/04/2008,15:33:00,33105,33110,33105,33105,9
30/04/2008,15:34:00,33100,33125,33100,33110,40
30/04/2008,15:35:00,33110,33115,33110,33115,5
30/04/2008,15:36:00,33120,33125,33115,33120,8
30/04/2008,15:37:00,33115,33115,33105,33110,21
30/04/2008,15:38:00,33110,33115,33105,33110,11
30/04/2008,15:39:00,33105,33110,33105,33105,5
30/04/2008,15:40:00,33105,33105,33105,33105,5
30/04/2008,15:41:00,33105,33125,33095,33120,65
30/04/2008,15:42:00,33120,33125,33095,33095,45
30/04/2008,15:43:00,33105,33120,33105,33120,19
30/04/2008,15:44:00,33115,33140,33115,33140,29
30/04/2008,15:45:00,33140,33165,33135,33160,59
30/04/2008,15:46:00,33155,33155,33130,33135,47
30/04/2008,15:47:00,33135,33145,33135,33140,12
30/04/2008,15:48:00,33150,33170,33150,33170,26
30/04/2008,15:49:00,33155,33170,33155,33160,64
30/04/2008,15:50:00,33160,33170,33160,33160,11
30/04/2008,15:51:00,33165,33175,33155,33155,33
30/04/2008,15:52:00,33160,33165,33155,33155,17
30/04/2008,15:53:00,33165,33165,33120,33120,41
30/04/2008,15:54:00,33130,33130,33120,33130,70
30/04/2008,15:55:00,33125,33130,33120,33120,31
30/04/2008,15:56:00,33115,33115,33105,33115,22
30/04/2008,15:57:00,33115,33115,33110,33115,9
30/04/2008,15:58:00,33110,33115,33110,33110,7
30/04/2008,15:59:00,33115,33120,33110,33110,43
30/04/2008,16:00:00,33105,33105,33090,33105,41
30/04/2008,16:01:00,33105,33130,33105,33120,12
30/04/2008,16:02:00,33130,33150,33120,33150,25
30/04/2008,16:03:00,33150,33150,33140,33140,19
30/04/2008,16:04:00,33140,33140,33120,33125,30
30/04/2008,16:05:00,33120,33125,33110,33120,18
30/04/2008,16:06:00,33120,33140,33120,33130,9
30/04/2008,16:07:00,33140,33155,33140,33140,20
30/04/2008,16:08:00,33135,33140,33125,33140,20
30/04/2008,16:09:00,33140,33145,33140,33140,38
30/04/2008,16:10:00,33140,33140,33130,33130,49
30/04/2008,16:11:00,33130,33130,33125,33125,5
30/04/2008,16:12:00,33120,33125,33110,33120,32
30/04/2008,16:13:00,33115,33125,33110,33115,18
30/04/2008,16:14:00,33110,33120,33110,33120,15
30/04/2008,16:15:00,33115,33115,33110,33115,52
30/04/2008,16:16:00,33110,33125,33095,33095,55
30/04/2008,16:17:00,33095,33100,33045,33050,114
30/04/2008,16:18:00,33065,33070,33055,33065,26
30/04/2008,16:19:00,33070,33070,33065,33070,17
30/04/2008,16:20:00,33070,33075,33065,33075,32
30/04/2008,16:21:00,33075,33095,33075,33080,17
30/04/2008,16:22:00,33080,33095,33080,33095,9
30/04/2008,16:23:00,33095,33095,33075,33095,23
30/04/2008,16:24:00,33090,33090,33075,33090,26
30/04/2008,16:25:00,33085,33090,33085,33090,4
30/04/2008,16:26:00,33085,33090,33085,33085,6
30/04/2008,16:27:00,33075,33090,33075,33075,26
30/04/2008,16:28:00,33080,33090,33080,33090,14
30/04/2008,16:29:00,33090,33090,33080,33090,7
30/04/2008,16:30:00,33090,33120,33090,33115,54
30/04/2008,16:31:00,33110,33110,33090,33090,38
30/04/2008,16:32:00,33090,33100,33090,33100,29
30/04/2008,16:33:00,33095,33120,33095,33115,72
30/04/2008,16:34:00,33120,33125,33095,33100,37
30/04/2008,16:35:00,33100,33100,33085,33090,15
30/04/2008,16:36:00,33095,33105,33095,33095,37
30/04/2008,16:37:00,33095,33100,33085,33100,39
30/04/2008,16:38:00,33100,33100,33075,33080,17
30/04/2008,16:39:00,33085,33100,33085,33090,19
30/04/2008,16:40:00,33090,33095,33090,33095,4
30/04/2008,16:41:00,33100,33100,33090,33095,3
30/04/2008,16:42:00,33095,33095,33095,33095,5
30/04/2008,16:43:00,33090,33090,33060,33070,39
30/04/2008,16:44:00,33070,33090,33070,33090,19
30/04/2008,16:45:00,33095,33095,33085,33095,12
30/04/2008,16:46:00,33090,33105,33090,33105,18
30/04/2008,16:47:00,33110,33115,33085,33100,76
30/04/2008,16:48:00,33100,33100,33090,33090,11
30/04/2008,16:49:00,33095,33110,33095,33100,55
30/04/2008,16:50:00,33095,33100,33090,33095,24
30/04/2008,16:51:00,33095,33105,33095,33105,27
30/04/2008,16:52:00,33105,33120,33105,33110,31
30/04/2008,16:53:00,33110,33130,33105,33120,61
30/04/2008,16:54:00,33120,33125,33110,33115,32
30/04/2008,16:55:00,33115,33125,33115,33120,4
30/04/2008,16:56:00,33130,33135,33125,33130,20
30/04/2008,16:57:00,33130,33135,33120,33125,25
30/04/2008,16:58:00,33120,33130,33120,33130,18
30/04/2008,16:59:00,33125,33125,33100,33100,24
30/04/2008,17:00:00,33100,33105,33095,33100,31
30/04/2008,17:01:00,33100,33120,33100,33110,19
30/04/2008,17:02:00,33110,33115,33105,33110,14
30/04/2008,17:03:00,33110,33115,33105,33110,12
30/04/2008,17:04:00,33105,33110,33105,33105,13
30/04/2008,17:05:00,33105,33110,33100,33100,38
30/04/2008,17:06:00,33100,33120,33100,33120,45
30/04/2008,17:07:00,33125,33140,33120,33120,23
30/04/2008,17:08:00,33125,33130,33120,33125,27
30/04/2008,17:09:00,33130,33135,33120,33135,6
30/04/2008,17:10:00,33130,33135,33115,33115,34
30/04/2008,17:11:00,33115,33120,33100,33110,32
30/04/2008,17:12:00,33110,33110,33100,33100,17
30/04/2008,17:13:00,33105,33110,33100,33110,8
30/04/2008,17:14:00,33110,33110,33090,33100,31
30/04/2008,17:15:00,33095,33095,33090,33090,8
30/04/2008,17:16:00,33090,33105,33085,33105,16
30/04/2008,17:17:00,33105,33115,33105,33115,16
30/04/2008,17:18:00,33105,33115,33105,33110,5
30/04/2008,17:19:00,33115,33115,33100,33100,17
30/04/2008,17:20:00,33100,33105,33095,33095,21
30/04/2008,17:21:00,33100,33115,33100,33115,45
30/04/2008,17:22:00,33105,33115,33100,33100,47
30/04/2008,17:23:00,33105,33110,33100,33110,25
30/04/2008,17:24:00,33105,33115,33105,33110,37
30/04/2008,17:25:00,33110,33115,33090,33105,46
30/04/2008,17:26:00,33095,33100,33070,33075,55
30/04/2008,17:27:00,33075,33090,33065,33085,78
30/04/2008,17:28:00,33085,33085,33060,33075,63
30/04/2008,17:29:00,33080,33110,33075,33095,234
30/04/2008,17:30:00,33105,33120,33075,33120,78
30/04/2008,17:31:00,33120,33130,33115,33130,81
30/04/2008,17:32:00,33125,33130,33120,33120,31
30/04/2008,17:33:00,33120,33125,33115,33115,39
30/04/2008,17:34:00,33120,33120,33105,33120,21
30/04/2008,17:35:00,33120,33125,33105,33125,35
30/04/2008,17:36:00,33125,33130,33120,33125,28
30/04/2008,17:37:00,33120,33130,33120,33125,30
30/04/2008,17:38:00,33130,33130,33120,33125,28
30/04/2008,17:39:00,33120,33135,33120,33120,43