DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/05/2008,17.23.00,32880,32890,32880,32890,34
26/05/2008,17.24.00,32880,32900,32880,32890,45
26/05/2008,17.25.00,32895,32900,32885,32895,26
26/05/2008,17.26.00,32890,32905,32875,32880,30
26/05/2008,17.27.00,32880,32890,32880,32880,11
26/05/2008,17.28.00,32875,32875,32870,32870,13
26/05/2008,17.29.00,32865,32895,32865,32880,46
26/05/2008,17.30.00,32880,32905,32880,32900,53
26/05/2008,17.31.00,32900,32905,32885,32885,29
26/05/2008,17.32.00,32885,32885,32865,32865,16
26/05/2008,17.33.00,32870,32880,32865,32880,16
26/05/2008,17.34.00,32870,32890,32870,32875,16
26/05/2008,17.35.00,32870,32885,32870,32880,13
26/05/2008,17.36.00,32880,32885,32880,32885,6
26/05/2008,17.37.00,32890,32895,32885,32895,20
26/05/2008,17.38.00,32895,32895,32890,32890,14
26/05/2008,17.39.00,32895,32900,32890,32900,29
27/05/2008,09.00.00,33000,33030,32975,32995,75
27/05/2008,09.01.00,32995,33000,32965,32975,66
27/05/2008,09.02.00,32975,32980,32965,32970,34
27/05/2008,09.03.00,32970,32990,32970,32970,28
27/05/2008,09.04.00,32965,32980,32955,32965,39
27/05/2008,09.05.00,32965,33020,32965,33020,106
27/05/2008,09.06.00,33025,33045,33020,33035,28
27/05/2008,09.07.00,33035,33075,33035,33070,77
27/05/2008,09.08.00,33070,33070,33040,33045,60
27/05/2008,09.09.00,33045,33050,33035,33050,30
27/05/2008,09.10.00,33050,33060,33050,33055,12
27/05/2008,09.11.00,33050,33060,33050,33055,15
27/05/2008,09.12.00,33055,33055,33030,33035,69
27/05/2008,09.13.00,33040,33045,33035,33035,12
27/05/2008,09.14.00,33040,33055,33035,33035,22
27/05/2008,09.15.00,33030,33035,33005,33015,72
27/05/2008,09.16.00,33015,33020,32990,32990,50
27/05/2008,09.17.00,32985,32995,32975,32980,75
27/05/2008,09.18.00,32975,32975,32950,32955,79
27/05/2008,09.19.00,32960,32975,32950,32970,67
27/05/2008,09.20.00,32965,32970,32955,32960,27
27/05/2008,09.21.00,32960,32960,32950,32950,23
27/05/2008,09.22.00,32955,32960,32945,32950,28
27/05/2008,09.23.00,32955,32955,32945,32950,19
27/05/2008,09.24.00,32950,32950,32940,32940,44
27/05/2008,09.25.00,32945,32955,32945,32950,24
27/05/2008,09.26.00,32950,32960,32945,32960,28
27/05/2008,09.27.00,32960,32960,32960,32960,24
27/05/2008,09.28.00,32960,32965,32960,32965,30
27/05/2008,09.29.00,32960,32980,32960,32980,57
27/05/2008,09.30.00,32980,33000,32975,33000,38
27/05/2008,09.31.00,33000,33000,32985,32990,37
27/05/2008,09.32.00,32985,32985,32970,32975,42
27/05/2008,09.33.00,32975,32980,32970,32980,25
27/05/2008,09.34.00,32985,32990,32985,32990,18
27/05/2008,09.35.00,32995,33000,32960,32970,64
27/05/2008,09.36.00,32965,32965,32945,32945,19
27/05/2008,09.37.00,32940,32965,32935,32965,47
27/05/2008,09.38.00,32965,32975,32965,32975,13
27/05/2008,09.39.00,32975,32975,32970,32975,9
27/05/2008,09.40.00,32975,32975,32960,32960,8
27/05/2008,09.41.00,32955,32960,32950,32950,19
27/05/2008,09.42.00,32940,32950,32925,32925,43
27/05/2008,09.43.00,32925,32930,32920,32925,53
27/05/2008,09.44.00,32925,32930,32900,32900,48
27/05/2008,09.45.00,32900,32900,32880,32890,45
27/05/2008,09.46.00,32890,32915,32885,32905,75
27/05/2008,09.47.00,32910,32920,32900,32910,53
27/05/2008,09.48.00,32905,32910,32895,32895,30
27/05/2008,09.49.00,32895,32905,32890,32905,35
27/05/2008,09.50.00,32905,32910,32895,32895,43
27/05/2008,09.51.00,32895,32905,32890,32905,28
27/05/2008,09.52.00,32910,32910,32905,32910,28
27/05/2008,09.53.00,32905,32925,32905,32925,20
27/05/2008,09.54.00,32925,32930,32870,32880,102
27/05/2008,09.55.00,32880,32895,32880,32895,8
27/05/2008,09.56.00,32900,32900,32895,32895,10
27/05/2008,09.57.00,32900,32910,32900,32910,28
27/05/2008,09.58.00,32915,32915,32905,32915,19
27/05/2008,09.59.00,32920,32925,32865,32870,76
27/05/2008,10.00.00,32865,32870,32835,32855,105
27/05/2008,10.01.00,32850,32865,32845,32850,78
27/05/2008,10.02.00,32855,32860,32840,32840,47
27/05/2008,10.03.00,32840,32855,32840,32850,49
27/05/2008,10.04.00,32850,32850,32725,32735,336
27/05/2008,10.05.00,32740,32780,32735,32780,94
27/05/2008,10.06.00,32780,32780,32760,32765,82
27/05/2008,10.07.00,32765,32770,32745,32745,32
27/05/2008,10.08.00,32745,32750,32705,32720,176
27/05/2008,10.09.00,32720,32730,32710,32730,67
27/05/2008,10.10.00,32730,32735,32730,32730,21
27/05/2008,10.11.00,32725,32725,32705,32705,41
27/05/2008,10.12.00,32700,32720,32695,32720,124
27/05/2008,10.13.00,32720,32720,32710,32710,21
27/05/2008,10.14.00,32715,32725,32710,32710,29
27/05/2008,10.15.00,32715,32715,32705,32710,25
27/05/2008,10.16.00,32715,32720,32715,32720,14
27/05/2008,10.17.00,32715,32715,32690,32695,76
27/05/2008,10.18.00,32690,32695,32680,32685,60
27/05/2008,10.19.00,32685,32685,32675,32680,39
27/05/2008,10.20.00,32675,32685,32665,32665,41
27/05/2008,10.21.00,32665,32670,32655,32665,34
27/05/2008,10.22.00,32660,32665,32615,32630,190
27/05/2008,10.23.00,32625,32650,32625,32640,146
27/05/2008,10.24.00,32635,32640,32625,32640,50
27/05/2008,10.25.00,32645,32650,32535,32535,259
27/05/2008,10.26.00,32530,32575,32530,32570,155
27/05/2008,10.27.00,32570,32585,32550,32585,111
27/05/2008,10.28.00,32585,32630,32585,32620,95
27/05/2008,10.29.00,32620,32640,32615,32640,48
27/05/2008,10.30.00,32635,32650,32630,32635,52
27/05/2008,10.31.00,32630,32655,32625,32655,89
27/05/2008,10.32.00,32655,32665,32640,32640,52
27/05/2008,10.33.00,32635,32640,32625,32635,31
27/05/2008,10.34.00,32635,32635,32630,32630,4
27/05/2008,10.35.00,32630,32630,32630,32630,6
27/05/2008,10.36.00,32630,32640,32625,32630,10
27/05/2008,10.37.00,32635,32635,32630,32635,10
27/05/2008,10.38.00,32635,32635,32630,32630,6
27/05/2008,10.39.00,32630,32640,32630,32635,23
27/05/2008,10.40.00,32635,32640,32590,32595,92
27/05/2008,10.41.00,32590,32600,32585,32600,33
27/05/2008,10.42.00,32600,32605,32600,32605,11
27/05/2008,10.43.00,32600,32600,32595,32595,9
27/05/2008,10.44.00,32595,32600,32585,32595,35
27/05/2008,10.45.00,32600,32620,32600,32620,32
27/05/2008,10.46.00,32615,32620,32605,32615,18
27/05/2008,10.47.00,32615,32625,32615,32620,35
27/05/2008,10.48.00,32615,32615,32590,32600,58
27/05/2008,10.49.00,32600,32605,32595,32600,6
27/05/2008,10.50.00,32600,32605,32600,32605,16
27/05/2008,10.51.00,32605,32605,32585,32590,34
27/05/2008,10.52.00,32590,32590,32560,32570,54
27/05/2008,10.53.00,32570,32585,32545,32585,126
27/05/2008,10.54.00,32590,32595,32570,32570,15
27/05/2008,10.55.00,32570,32585,32565,32585,16
27/05/2008,10.56.00,32590,32590,32570,32585,28
27/05/2008,10.57.00,32585,32590,32575,32590,19
27/05/2008,10.58.00,32590,32590,32570,32570,23
27/05/2008,10.59.00,32580,32590,32580,32590,18
27/05/2008,11.00.00,32590,32630,32590,32625,90
27/05/2008,11.01.00,32625,32640,32625,32640,34
27/05/2008,11.02.00,32640,32650,32635,32635,27
27/05/2008,11.03.00,32640,32645,32625,32625,24
27/05/2008,11.04.00,32635,32635,32635,32635,3
27/05/2008,11.05.00,32630,32630,32630,32630,2
27/05/2008,11.06.00,32635,32680,32635,32675,50
27/05/2008,11.07.00,32675,32675,32660,32670,54
27/05/2008,11.08.00,32660,32660,32655,32660,10
27/05/2008,11.09.00,32665,32685,32665,32685,34
27/05/2008,11.10.00,32680,32685,32675,32675,26
27/05/2008,11.11.00,32670,32670,32650,32655,37
27/05/2008,11.12.00,32660,32675,32660,32675,9
27/05/2008,11.13.00,32680,32700,32675,32685,63
27/05/2008,11.14.00,32680,32700,32680,32700,27
27/05/2008,11.15.00,32700,32700,32680,32680,13
27/05/2008,11.16.00,32685,32685,32675,32675,22
27/05/2008,11.17.00,32670,32685,32670,32680,15
27/05/2008,11.18.00,32680,32680,32675,32680,7
27/05/2008,11.19.00,32685,32685,32665,32665,16
27/05/2008,11.20.00,32670,32680,32665,32680,18
27/05/2008,11.21.00,32685,32690,32670,32670,52
27/05/2008,11.22.00,32665,32665,32655,32655,35
27/05/2008,11.23.00,32660,32670,32655,32670,19
27/05/2008,11.24.00,32665,32680,32665,32675,24
27/05/2008,11.25.00,32670,32670,32665,32665,6
27/05/2008,11.26.00,32675,32685,32675,32685,16
27/05/2008,11.27.00,32690,32695,32685,32690,18
27/05/2008,11.28.00,32685,32705,32685,32700,21
27/05/2008,11.29.00,32705,32705,32700,32700,32
27/05/2008,11.30.00,32695,32710,32690,32700,29
27/05/2008,11.31.00,32695,32700,32690,32700,17
27/05/2008,11.32.00,32700,32725,32700,32705,57
27/05/2008,11.33.00,32705,32710,32695,32700,39
27/05/2008,11.34.00,32695,32695,32680,32690,41
27/05/2008,11.35.00,32690,32705,32690,32700,16
27/05/2008,11.36.00,32695,32695,32695,32695,1
27/05/2008,11.37.00,32695,32710,32695,32710,29
27/05/2008,11.38.00,32715,32720,32700,32700,35
27/05/2008,11.39.00,32700,32700,32695,32695,10
27/05/2008,11.40.00,32690,32690,32690,32690,7
27/05/2008,11.41.00,32690,32690,32685,32690,22
27/05/2008,11.42.00,32690,32695,32690,32695,5
27/05/2008,11.43.00,32695,32700,32685,32685,9
27/05/2008,11.44.00,32685,32685,32670,32670,23
27/05/2008,11.45.00,32670,32675,32670,32670,16
27/05/2008,11.46.00,32675,32680,32675,32675,24
27/05/2008,11.47.00,32680,32695,32680,32695,8
27/05/2008,11.48.00,32700,32700,32690,32700,40
27/05/2008,11.50.00,32705,32710,32705,32705,14
27/05/2008,11.51.00,32710,32710,32710,32710,1
27/05/2008,11.52.00,32705,32720,32705,32715,32
27/05/2008,11.53.00,32720,32740,32720,32735,59
27/05/2008,11.54.00,32735,32735,32725,32725,15
27/05/2008,11.55.00,32725,32735,32725,32735,10
27/05/2008,11.56.00,32735,32745,32735,32745,25
27/05/2008,11.57.00,32745,32765,32745,32760,50
27/05/2008,11.58.00,32755,32775,32755,32770,40
27/05/2008,11.59.00,32770,32790,32765,32785,93
27/05/2008,12.00.00,32790,32800,32775,32795,85
27/05/2008,12.01.00,32790,32805,32790,32805,17
27/05/2008,12.02.00,32810,32825,32805,32815,46
27/05/2008,12.03.00,32810,32815,32785,32785,45
27/05/2008,12.04.00,32785,32795,32770,32785,34
27/05/2008,12.05.00,32790,32795,32780,32785,14
27/05/2008,12.06.00,32775,32775,32770,32775,13
27/05/2008,12.07.00,32780,32790,32770,32785,20
27/05/2008,12.08.00,32780,32785,32780,32780,9
27/05/2008,12.09.00,32775,32775,32770,32770,7
27/05/2008,12.10.00,32770,32775,32770,32770,9
27/05/2008,12.11.00,32765,32775,32765,32775,8
27/05/2008,12.12.00,32775,32775,32770,32770,8
27/05/2008,12.13.00,32765,32765,32760,32760,10
27/05/2008,12.14.00,32760,32760,32750,32750,22
27/05/2008,12.15.00,32750,32755,32745,32750,34
27/05/2008,12.16.00,32750,32765,32750,32765,11
27/05/2008,12.17.00,32765,32765,32760,32760,4
27/05/2008,12.18.00,32760,32770,32760,32770,9
27/05/2008,12.20.00,32775,32775,32765,32765,8
27/05/2008,12.21.00,32770,32785,32770,32785,28
27/05/2008,12.22.00,32780,32790,32780,32780,20
27/05/2008,12.23.00,32780,32785,32780,32785,4
27/05/2008,12.24.00,32780,32780,32775,32780,11
27/05/2008,12.25.00,32775,32780,32775,32780,3
27/05/2008,12.26.00,32780,32780,32770,32770,6
27/05/2008,12.27.00,32775,32780,32770,32770,13
27/05/2008,12.28.00,32770,32770,32765,32765,3
27/05/2008,12.29.00,32765,32775,32765,32770,6
27/05/2008,12.30.00,32775,32780,32775,32780,20
27/05/2008,12.31.00,32775,32775,32775,32775,3
27/05/2008,12.32.00,32770,32770,32770,32770,1
27/05/2008,12.33.00,32770,32770,32765,32765,7
27/05/2008,12.34.00,32760,32760,32750,32755,48
27/05/2008,12.35.00,32760,32765,32760,32765,12
27/05/2008,12.37.00,32765,32765,32760,32760,3
27/05/2008,12.38.00,32755,32755,32725,32730,34
27/05/2008,12.39.00,32735,32735,32720,32720,27
27/05/2008,12.40.00,32720,32720,32710,32720,26
27/05/2008,12.41.00,32725,32730,32725,32730,12
27/05/2008,12.42.00,32730,32735,32730,32735,4
27/05/2008,12.43.00,32730,32730,32730,32730,2
27/05/2008,12.44.00,32730,32735,32730,32730,6
27/05/2008,12.45.00,32725,32735,32725,32725,13
27/05/2008,12.46.00,32725,32725,32725,32725,2
27/05/2008,12.47.00,32725,32735,32725,32735,10
27/05/2008,12.48.00,32735,32735,32730,32730,2
27/05/2008,12.49.00,32730,32735,32730,32735,4
27/05/2008,12.50.00,32740,32745,32740,32745,13
27/05/2008,12.51.00,32750,32755,32750,32750,7
27/05/2008,12.52.00,32750,32750,32750,32750,3
27/05/2008,12.53.00,32755,32760,32740,32740,25
27/05/2008,12.54.00,32735,32750,32735,32750,4
27/05/2008,12.55.00,32755,32755,32730,32730,24
27/05/2008,12.56.00,32735,32735,32725,32725,13
27/05/2008,12.57.00,32730,32740,32730,32740,19
27/05/2008,12.58.00,32735,32745,32735,32745,3
27/05/2008,12.59.00,32745,32745,32735,32735,11
27/05/2008,13.00.00,32740,32740,32735,32735,2
27/05/2008,13.01.00,32735,32735,32735,32735,3
27/05/2008,13.02.00,32740,32745,32740,32740,11
27/05/2008,13.03.00,32730,32730,32725,32730,8
27/05/2008,13.04.00,32725,32725,32725,32725,3
27/05/2008,13.05.00,32725,32725,32720,32725,11
27/05/2008,13.06.00,32730,32730,32725,32725,4
27/05/2008,13.07.00,32725,32725,32715,32715,10
27/05/2008,13.08.00,32710,32710,32695,32695,29
27/05/2008,13.09.00,32700,32705,32700,32700,10
27/05/2008,13.10.00,32695,32700,32695,32700,9
27/05/2008,13.11.00,32695,32710,32695,32710,12
27/05/2008,13.12.00,32705,32705,32700,32700,3
27/05/2008,13.13.00,32700,32700,32695,32700,6
27/05/2008,13.14.00,32695,32710,32695,32710,20
27/05/2008,13.15.00,32710,32710,32710,32710,1
27/05/2008,13.16.00,32710,32720,32700,32715,10
27/05/2008,13.17.00,32720,32725,32720,32725,5
27/05/2008,13.18.00,32730,32730,32725,32725,11
27/05/2008,13.19.00,32725,32725,32720,32720,6
27/05/2008,13.20.00,32715,32715,32710,32710,12
27/05/2008,13.21.00,32715,32715,32710,32710,3
27/05/2008,13.22.00,32715,32715,32715,32715,3
27/05/2008,13.23.00,32710,32710,32710,32710,1
27/05/2008,13.24.00,32710,32710,32705,32705,5
27/05/2008,13.25.00,32705,32710,32705,32710,3
27/05/2008,13.26.00,32715,32715,32710,32710,2
27/05/2008,13.27.00,32710,32710,32700,32700,7
27/05/2008,13.28.00,32700,32700,32700,32700,2
27/05/2008,13.29.00,32700,32715,32700,32715,15
27/05/2008,13.30.00,32715,32725,32715,32720,8
27/05/2008,13.31.00,32715,32720,32715,32720,5
27/05/2008,13.32.00,32725,32740,32725,32740,13
27/05/2008,13.33.00,32740,32740,32735,32735,9
27/05/2008,13.34.00,32730,32730,32730,32730,3
27/05/2008,13.35.00,32725,32725,32725,32725,2
27/05/2008,13.36.00,32720,32720,32710,32710,9
27/05/2008,13.37.00,32715,32720,32715,32720,5
27/05/2008,13.38.00,32715,32720,32715,32720,5
27/05/2008,13.39.00,32720,32730,32720,32730,5
27/05/2008,13.40.00,32735,32740,32735,32735,10
27/05/2008,13.41.00,32740,32740,32735,32735,5
27/05/2008,13.42.00,32745,32755,32745,32755,9
27/05/2008,13.43.00,32760,32780,32755,32765,35
27/05/2008,13.44.00,32765,32770,32760,32770,16
27/05/2008,13.45.00,32770,32770,32770,32770,2
27/05/2008,13.46.00,32765,32765,32750,32755,17
27/05/2008,13.48.00,32750,32750,32740,32740,8
27/05/2008,13.49.00,32745,32745,32745,32745,3
27/05/2008,13.50.00,32745,32745,32745,32745,1
27/05/2008,13.51.00,32750,32755,32750,32755,8
27/05/2008,13.52.00,32745,32745,32745,32745,1
27/05/2008,13.53.00,32745,32745,32745,32745,2
27/05/2008,13.54.00,32745,32745,32745,32745,1
27/05/2008,13.55.00,32750,32755,32750,32755,5
27/05/2008,13.57.00,32755,32760,32755,32760,7
27/05/2008,13.58.00,32760,32760,32760,32760,2
27/05/2008,13.59.00,32755,32755,32750,32750,2
27/05/2008,14.00.00,32745,32745,32740,32740,9
27/05/2008,14.01.00,32740,32740,32740,32740,2
27/05/2008,14.02.00,32745,32750,32745,32750,2
27/05/2008,14.03.00,32755,32755,32755,32755,5
27/05/2008,14.04.00,32750,32755,32750,32755,4
27/05/2008,14.05.00,32755,32765,32755,32765,16
27/05/2008,14.07.00,32765,32765,32765,32765,6
27/05/2008,14.08.00,32760,32775,32760,32775,8
27/05/2008,14.09.00,32775,32775,32765,32765,6
27/05/2008,14.10.00,32760,32760,32755,32755,2
27/05/2008,14.11.00,32760,32760,32755,32760,4
27/05/2008,14.12.00,32755,32760,32755,32760,3
27/05/2008,14.13.00,32755,32755,32745,32750,10
27/05/2008,14.14.00,32745,32745,32745,32745,3
27/05/2008,14.15.00,32750,32750,32735,32735,11
27/05/2008,14.16.00,32735,32735,32735,32735,3
27/05/2008,14.17.00,32740,32750,32740,32750,11
27/05/2008,14.18.00,32750,32755,32740,32745,34
27/05/2008,14.19.00,32740,32740,32735,32735,11
27/05/2008,14.20.00,32730,32735,32720,32730,40
27/05/2008,14.21.00,32730,32730,32730,32730,5
27/05/2008,14.22.00,32735,32735,32725,32730,9
27/05/2008,14.23.00,32725,32725,32725,32725,9
27/05/2008,14.24.00,32725,32725,32725,32725,4
27/05/2008,14.25.00,32720,32725,32720,32725,19
27/05/2008,14.26.00,32720,32735,32720,32735,13
27/05/2008,14.27.00,32730,32730,32730,32730,5
27/05/2008,14.28.00,32725,32725,32720,32720,16
27/05/2008,14.29.00,32715,32715,32715,32715,4
27/05/2008,14.30.00,32720,32730,32720,32730,21
27/05/2008,14.31.00,32730,32735,32725,32730,14
27/05/2008,14.33.00,32730,32730,32730,32730,2
27/05/2008,14.34.00,32725,32730,32725,32725,13
27/05/2008,14.35.00,32725,32725,32720,32720,16
27/05/2008,14.36.00,32715,32720,32715,32720,6
27/05/2008,14.37.00,32720,32725,32720,32725,6
27/05/2008,14.38.00,32720,32720,32720,32720,3
27/05/2008,14.39.00,32720,32720,32710,32710,9
27/05/2008,14.40.00,32720,32760,32720,32745,59
27/05/2008,14.41.00,32740,32760,32740,32745,38
27/05/2008,14.42.00,32750,32770,32750,32765,16
27/05/2008,14.43.00,32755,32780,32740,32740,61
27/05/2008,14.44.00,32750,32765,32745,32760,23
27/05/2008,14.45.00,32760,32765,32755,32760,34
27/05/2008,14.46.00,32750,32750,32740,32745,13
27/05/2008,14.47.00,32745,32750,32735,32735,20
27/05/2008,14.48.00,32730,32735,32730,32730,32
27/05/2008,14.49.00,32730,32735,32730,32730,11
27/05/2008,14.50.00,32735,32740,32715,32725,33
27/05/2008,14.51.00,32725,32725,32720,32725,13
27/05/2008,14.52.00,32720,32725,32720,32725,9
27/05/2008,14.53.00,32720,32725,32720,32725,7
27/05/2008,14.54.00,32730,32730,32725,32725,13
27/05/2008,14.55.00,32725,32735,32725,32725,27
27/05/2008,14.56.00,32725,32735,32725,32735,5
27/05/2008,14.57.00,32740,32740,32735,32735,2
27/05/2008,14.58.00,32735,32735,32735,32735,1
27/05/2008,14.59.00,32740,32740,32725,32725,6
27/05/2008,15.00.00,32720,32730,32715,32730,17
27/05/2008,15.01.00,32740,32760,32740,32760,39
27/05/2008,15.02.00,32760,32760,32755,32755,16
27/05/2008,15.03.00,32755,32765,32755,32765,12
27/05/2008,15.04.00,32765,32785,32765,32780,30
27/05/2008,15.05.00,32780,32785,32775,32775,22
27/05/2008,15.06.00,32775,32790,32770,32790,21
27/05/2008,15.07.00,32795,32820,32790,32800,55
27/05/2008,15.08.00,32800,32805,32795,32800,15
27/05/2008,15.09.00,32805,32810,32800,32805,10
27/05/2008,15.10.00,32810,32840,32810,32835,115
27/05/2008,15.11.00,32840,32855,32835,32840,58
27/05/2008,15.12.00,32840,32850,32830,32830,26
27/05/2008,15.13.00,32835,32835,32820,32820,30
27/05/2008,15.14.00,32815,32820,32810,32810,11
27/05/2008,15.15.00,32815,32825,32815,32825,30
27/05/2008,15.16.00,32830,32855,32825,32850,29
27/05/2008,15.17.00,32850,32860,32850,32860,70
27/05/2008,15.18.00,32860,32865,32845,32855,35
27/05/2008,15.19.00,32860,32865,32840,32845,29
27/05/2008,15.20.00,32845,32865,32845,32865,34
27/05/2008,15.21.00,32860,32875,32855,32870,79
27/05/2008,15.22.00,32875,32885,32875,32875,46
27/05/2008,15.23.00,32875,32875,32870,32870,14
27/05/2008,15.24.00,32865,32870,32865,32870,21
27/05/2008,15.25.00,32875,32875,32865,32865,27
27/05/2008,15.26.00,32865,32880,32865,32870,16
27/05/2008,15.27.00,32875,32875,32865,32865,4
27/05/2008,15.28.00,32865,32865,32855,32860,17
27/05/2008,15.29.00,32860,32865,32860,32860,14
27/05/2008,15.30.00,32865,32880,32860,32860,58
27/05/2008,15.31.00,32860,32870,32860,32870,8
27/05/2008,15.32.00,32870,32885,32870,32870,27
27/05/2008,15.33.00,32870,32870,32840,32840,55
27/05/2008,15.34.00,32840,32850,32830,32830,27
27/05/2008,15.35.00,32830,32845,32830,32835,16
27/05/2008,15.36.00,32840,32855,32840,32845,62
27/05/2008,15.37.00,32850,32860,32850,32860,30
27/05/2008,15.38.00,32860,32880,32860,32875,44
27/05/2008,15.39.00,32875,32880,32860,32870,50
27/05/2008,15.40.00,32870,32875,32870,32870,16
27/05/2008,15.41.00,32870,32890,32870,32870,42
27/05/2008,15.42.00,32870,32875,32860,32875,21
27/05/2008,15.43.00,32870,32875,32870,32875,13
27/05/2008,15.44.00,32875,32880,32870,32880,15
27/05/2008,15.45.00,32885,32920,32880,32920,87
27/05/2008,15.46.00,32910,32945,32910,32940,94
27/05/2008,15.47.00,32940,32950,32930,32950,96
27/05/2008,15.48.00,32955,32960,32935,32935,47
27/05/2008,15.49.00,32930,32940,32920,32930,34
27/05/2008,15.50.00,32930,32935,32920,32930,23
27/05/2008,15.51.00,32920,32920,32915,32920,23
27/05/2008,15.52.00,32920,32925,32910,32910,32
27/05/2008,15.53.00,32910,32910,32895,32895,43
27/05/2008,15.54.00,32905,32910,32900,32900,16
27/05/2008,15.55.00,32900,32900,32885,32890,20
27/05/2008,15.56.00,32895,32895,32880,32890,14
27/05/2008,15.57.00,32885,32885,32865,32865,35
27/05/2008,15.58.00,32865,32870,32860,32860,15
27/05/2008,15.59.00,32870,32875,32865,32875,9
27/05/2008,16.00.00,32875,32875,32805,32875,133
27/05/2008,16.01.00,32865,32890,32865,32885,65
27/05/2008,16.02.00,32880,32925,32880,32920,86
27/05/2008,16.03.00,32925,32940,32925,32935,83
27/05/2008,16.04.00,32935,32950,32930,32935,54
27/05/2008,16.05.00,32940,32955,32940,32950,45
27/05/2008,16.06.00,32955,32985,32945,32980,134
27/05/2008,16.07.00,32980,32990,32965,32985,73
27/05/2008,16.08.00,32985,32995,32975,32980,67
27/05/2008,16.09.00,32980,32990,32980,32990,31
27/05/2008,16.10.00,32980,32985,32955,32955,50
27/05/2008,16.11.00,32955,32960,32950,32955,31
27/05/2008,16.12.00,32950,32975,32950,32965,39
27/05/2008,16.13.00,32965,32965,32945,32950,27
27/05/2008,16.14.00,32950,32955,32945,32955,7
27/05/2008,16.15.00,32960,32965,32945,32965,27
27/05/2008,16.16.00,32960,32960,32940,32955,26
27/05/2008,16.17.00,32965,32965,32945,32950,10
27/05/2008,16.18.00,32950,32955,32940,32940,31
27/05/2008,16.19.00,32940,32940,32920,32920,21
27/05/2008,16.20.00,32930,32945,32925,32935,13
27/05/2008,16.21.00,32935,32940,32930,32935,14
27/05/2008,16.22.00,32940,32940,32930,32935,11
27/05/2008,16.23.00,32945,32955,32945,32945,18
27/05/2008,16.24.00,32940,32945,32935,32935,19
27/05/2008,16.25.00,32950,32965,32950,32965,24
27/05/2008,16.26.00,32955,32955,32950,32955,9
27/05/2008,16.27.00,32950,32955,32945,32950,14
27/05/2008,16.28.00,32950,32950,32925,32925,46
27/05/2008,16.29.00,32925,32930,32915,32930,40
27/05/2008,16.30.00,32935,32940,32920,32930,24
27/05/2008,16.31.00,32930,32935,32925,32930,13
27/05/2008,16.32.00,32930,32940,32920,32925,26
27/05/2008,16.33.00,32930,32935,32915,32915,26
27/05/2008,16.34.00,32915,32925,32915,32915,18
27/05/2008,16.35.00,32910,32915,32895,32900,36
27/05/2008,16.36.00,32900,32900,32895,32895,19
27/05/2008,16.37.00,32895,32895,32880,32885,36
27/05/2008,16.38.00,32895,32900,32890,32900,17
27/05/2008,16.39.00,32905,32905,32890,32890,26
27/05/2008,16.40.00,32885,32905,32880,32905,41
27/05/2008,16.41.00,32910,32920,32905,32915,31
27/05/2008,16.42.00,32910,32925,32910,32925,19
27/05/2008,16.43.00,32925,32930,32920,32925,18
27/05/2008,16.44.00,32920,32920,32910,32910,21
27/05/2008,16.45.00,32910,32940,32910,32935,20
27/05/2008,16.46.00,32930,32935,32925,32935,21
27/05/2008,16.47.00,32940,32950,32920,32950,34
27/05/2008,16.48.00,32950,32955,32940,32945,12
27/05/2008,16.49.00,32945,32945,32935,32945,18
27/05/2008,16.50.00,32940,32940,32935,32935,10
27/05/2008,16.51.00,32930,32940,32925,32940,25
27/05/2008,16.52.00,32935,32940,32925,32925,20
27/05/2008,16.53.00,32930,32935,32925,32925,19
27/05/2008,16.54.00,32920,32930,32915,32925,16
27/05/2008,16.55.00,32930,32940,32930,32940,10
27/05/2008,16.56.00,32945,32945,32935,32935,11
27/05/2008,16.57.00,32945,32960,32945,32960,16
27/05/2008,16.58.00,32960,32960,32930,32930,30
27/05/2008,16.59.00,32930,32950,32920,32940,26
27/05/2008,17.00.00,32940,32940,32930,32935,29
27/05/2008,17.01.00,32935,32945,32925,32935,22
27/05/2008,17.02.00,32935,32955,32925,32955,33
27/05/2008,17.03.00,32960,32985,32960,32960,80
27/05/2008,17.04.00,32960,32965,32950,32965,33
27/05/2008,17.05.00,32965,32965,32955,32955,7
27/05/2008,17.06.00,32955,32955,32930,32930,49
27/05/2008,17.07.00,32930,32930,32915,32925,42
27/05/2008,17.08.00,32920,32930,32920,32920,18
27/05/2008,17.09.00,32930,32930,32910,32910,59
27/05/2008,17.10.00,32905,32905,32890,32895,36
27/05/2008,17.11.00,32895,32900,32890,32895,12
27/05/2008,17.12.00,32895,32895,32885,32885,14
27/05/2008,17.13.00,32885,32895,32885,32895,16
27/05/2008,17.14.00,32890,32890,32865,32880,48
27/05/2008,17.15.00,32875,32880,32860,32875,34
27/05/2008,17.16.00,32875,32875,32830,32840,96
27/05/2008,17.17.00,32840,32850,32835,32835,53
27/05/2008,17.18.00,32840,32845,32830,32840,50
27/05/2008,17.19.00,32845,32850,32840,32850,28
27/05/2008,17.20.00,32840,32865,32840,32850,44
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