DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/06/2008,16:29:00,30065,30065,30055,30055,12
23/06/2008,16:30:00,30060,30075,30060,30070,40
23/06/2008,16:31:00,30070,30080,30070,30075,18
23/06/2008,16:32:00,30070,30070,30060,30070,14
23/06/2008,16:33:00,30070,30095,30070,30095,12
23/06/2008,16:34:00,30090,30115,30090,30110,38
23/06/2008,16:35:00,30110,30115,30100,30100,28
23/06/2008,16:36:00,30100,30100,30085,30095,12
23/06/2008,16:37:00,30085,30085,30080,30080,7
23/06/2008,16:38:00,30080,30080,30075,30075,8
23/06/2008,16:39:00,30075,30080,30070,30075,14
23/06/2008,16:40:00,30075,30095,30075,30095,19
23/06/2008,16:41:00,30095,30095,30080,30080,14
23/06/2008,16:42:00,30075,30080,30065,30065,19
23/06/2008,16:43:00,30060,30070,30060,30070,13
23/06/2008,16:44:00,30075,30075,30030,30045,55
23/06/2008,16:45:00,30045,30075,30045,30065,34
23/06/2008,16:46:00,30065,30065,30055,30055,10
23/06/2008,16:47:00,30055,30055,30050,30050,4
23/06/2008,16:48:00,30050,30065,30050,30060,28
23/06/2008,16:49:00,30055,30060,30020,30025,40
23/06/2008,16:50:00,30025,30025,30005,30005,24
23/06/2008,16:51:00,30010,30015,29995,30000,39
23/06/2008,16:52:00,30000,30015,29990,30010,35
23/06/2008,16:53:00,30010,30015,30000,30010,23
23/06/2008,16:54:00,30015,30020,30010,30015,25
23/06/2008,16:55:00,30015,30025,30015,30025,9
23/06/2008,16:56:00,30030,30030,30015,30030,15
23/06/2008,16:57:00,30030,30045,30025,30045,20
23/06/2008,16:58:00,30050,30050,30030,30035,18
23/06/2008,16:59:00,30040,30050,30040,30050,13
23/06/2008,17:00:00,30040,30045,30015,30015,24
23/06/2008,17:01:00,30015,30055,30015,30055,40
23/06/2008,17:02:00,30055,30065,30055,30055,21
23/06/2008,17:03:00,30055,30060,30035,30040,43
23/06/2008,17:04:00,30035,30040,30030,30030,30
23/06/2008,17:05:00,30030,30030,30020,30020,48
23/06/2008,17:06:00,30025,30025,30015,30020,11
23/06/2008,17:07:00,30025,30040,30020,30035,23
23/06/2008,17:08:00,30030,30035,30025,30030,7
23/06/2008,17:09:00,30025,30030,30025,30030,20
23/06/2008,17:10:00,30025,30035,30025,30025,15
23/06/2008,17:11:00,30020,30025,30015,30020,26
23/06/2008,17:12:00,30025,30025,30025,30025,4
23/06/2008,17:13:00,30040,30065,30040,30055,25
23/06/2008,17:14:00,30060,30065,30050,30060,36
23/06/2008,17:15:00,30055,30065,30050,30065,39
23/06/2008,17:16:00,30065,30075,30060,30065,25
23/06/2008,17:17:00,30060,30075,30055,30055,28
23/06/2008,17:18:00,30055,30060,30045,30045,62
23/06/2008,17:19:00,30050,30050,30030,30045,35
23/06/2008,17:20:00,30055,30080,30055,30065,80
23/06/2008,17:21:00,30065,30065,30055,30065,8
23/06/2008,17:22:00,30070,30075,30070,30075,15
23/06/2008,17:23:00,30080,30080,30055,30065,30
23/06/2008,17:24:00,30065,30070,30055,30060,22
23/06/2008,17:25:00,30055,30075,30055,30065,38
23/06/2008,17:26:00,30080,30080,30065,30075,43
23/06/2008,17:27:00,30075,30075,30065,30075,28
23/06/2008,17:28:00,30080,30080,30060,30065,36
23/06/2008,17:29:00,30070,30075,30055,30075,107
23/06/2008,17:30:00,30060,30085,30060,30070,64
23/06/2008,17:31:00,30075,30080,30070,30080,24
23/06/2008,17:32:00,30080,30080,30075,30080,30
23/06/2008,17:33:00,30075,30075,30040,30045,87
23/06/2008,17:34:00,30050,30055,30045,30045,32
23/06/2008,17:35:00,30040,30040,30040,30040,14
23/06/2008,17:36:00,30035,30045,30035,30040,12
23/06/2008,17:37:00,30045,30065,30040,30065,38
23/06/2008,17:38:00,30055,30060,30050,30060,15
23/06/2008,17:39:00,30060,30060,30050,30050,35
24/06/2008,09:00:00,30050,30050,30020,30050,55
24/06/2008,09:01:00,30045,30050,30025,30045,131
24/06/2008,09:02:00,30050,30050,29990,29990,64
24/06/2008,09:03:00,29990,30020,29980,30020,75
24/06/2008,09:04:00,30025,30045,30025,30025,47
24/06/2008,09:05:00,30035,30035,30005,30025,60
24/06/2008,09:06:00,30025,30040,30015,30040,55
24/06/2008,09:07:00,30040,30045,30030,30040,39
24/06/2008,09:08:00,30040,30050,30040,30050,14
24/06/2008,09:09:00,30055,30060,30030,30045,28
24/06/2008,09:10:00,30040,30045,30040,30045,5
24/06/2008,09:11:00,30050,30050,30045,30050,7
24/06/2008,09:12:00,30050,30055,30030,30035,35
24/06/2008,09:13:00,30035,30075,30035,30070,37
24/06/2008,09:14:00,30070,30080,30070,30075,34
24/06/2008,09:15:00,30075,30085,30075,30080,17
24/06/2008,09:16:00,30075,30085,30065,30085,48
24/06/2008,09:17:00,30090,30110,30090,30105,47
24/06/2008,09:18:00,30110,30135,30105,30130,72
24/06/2008,09:19:00,30130,30145,30120,30125,47
24/06/2008,09:20:00,30120,30120,30105,30115,30
24/06/2008,09:21:00,30110,30130,30110,30120,28
24/06/2008,09:22:00,30120,30130,30105,30110,36
24/06/2008,09:23:00,30105,30105,30090,30100,33
24/06/2008,09:24:00,30100,30110,30100,30110,9
24/06/2008,09:25:00,30105,30110,30105,30110,6
24/06/2008,09:26:00,30110,30110,30105,30105,9
24/06/2008,09:27:00,30100,30100,30085,30090,14
24/06/2008,09:28:00,30095,30105,30095,30100,9
24/06/2008,09:29:00,30100,30100,30095,30100,7
24/06/2008,09:30:00,30100,30105,30095,30105,14
24/06/2008,09:31:00,30090,30090,30065,30070,46
24/06/2008,09:32:00,30065,30065,30035,30050,38
24/06/2008,09:33:00,30050,30060,30050,30060,25
24/06/2008,09:34:00,30060,30060,30045,30050,22
24/06/2008,09:35:00,30050,30060,30040,30060,30
24/06/2008,09:36:00,30060,30060,30050,30050,14
24/06/2008,09:37:00,30050,30060,30050,30050,31
24/06/2008,09:38:00,30045,30045,30025,30035,28
24/06/2008,09:39:00,30035,30040,30020,30020,27
24/06/2008,09:40:00,30015,30015,30005,30015,32
24/06/2008,09:41:00,30005,30010,29995,30010,42
24/06/2008,09:42:00,30010,30030,29995,30030,46
24/06/2008,09:43:00,30035,30060,30025,30030,45
24/06/2008,09:44:00,30035,30040,30030,30040,15
24/06/2008,09:45:00,30030,30030,29990,30000,33
24/06/2008,09:46:00,29990,30000,29970,30000,80
24/06/2008,09:47:00,29995,30000,29985,30000,9
24/06/2008,09:48:00,30000,30010,30000,30000,38
24/06/2008,09:49:00,30005,30025,30005,30020,40
24/06/2008,09:50:00,30020,30020,29985,29995,33
24/06/2008,09:51:00,29990,30000,29990,30000,20
24/06/2008,09:52:00,30010,30025,30005,30005,14
24/06/2008,09:53:00,30005,30005,30005,30005,8
24/06/2008,09:54:00,30010,30030,30010,30025,23
24/06/2008,09:55:00,30025,30035,30020,30035,27
24/06/2008,09:56:00,30035,30035,30030,30030,5
24/06/2008,09:57:00,30025,30025,30005,30005,13
24/06/2008,09:58:00,30005,30005,29965,29965,68
24/06/2008,09:59:00,29965,29980,29960,29975,44
24/06/2008,10:00:00,29980,29990,29970,29990,21
24/06/2008,10:01:00,29995,29995,29990,29995,12
24/06/2008,10:02:00,29990,29995,29980,29985,16
24/06/2008,10:03:00,29990,29990,29945,29965,65
24/06/2008,10:04:00,29965,29980,29960,29970,21
24/06/2008,10:05:00,29970,29970,29965,29965,14
24/06/2008,10:06:00,29965,29965,29935,29955,39
24/06/2008,10:07:00,29950,29960,29945,29950,21
24/06/2008,10:08:00,29950,29960,29945,29960,8
24/06/2008,10:09:00,29965,29980,29960,29965,17
24/06/2008,10:10:00,29960,29960,29955,29955,10
24/06/2008,10:11:00,29950,29955,29905,29915,89
24/06/2008,10:12:00,29915,29935,29910,29930,28
24/06/2008,10:34:00,29865,29865,29855,29865,7
24/06/2008,10:35:00,29865,29865,29860,29865,25
24/06/2008,10:36:00,29865,29870,29850,29855,55
24/06/2008,10:37:00,29860,29865,29860,29865,2
24/06/2008,10:38:00,29870,29870,29865,29865,16
24/06/2008,10:39:00,29875,29880,29870,29870,29
24/06/2008,10:40:00,29865,29895,29845,29895,90
24/06/2008,10:41:00,29895,29910,29895,29905,39
24/06/2008,10:42:00,29900,29900,29890,29890,10
24/06/2008,10:43:00,29885,29885,29870,29870,32
24/06/2008,10:44:00,29875,29885,29875,29885,18
24/06/2008,10:45:00,29880,29910,29880,29900,26
24/06/2008,10:46:00,29895,29910,29890,29905,35
24/06/2008,10:47:00,29910,29910,29905,29910,11
24/06/2008,10:48:00,29910,29920,29910,29910,52
24/06/2008,10:49:00,29920,29930,29915,29925,35
24/06/2008,10:50:00,29925,29925,29920,29920,12
24/06/2008,10:51:00,29915,29915,29885,29895,25
24/06/2008,10:52:00,29890,29895,29860,29890,65
24/06/2008,10:53:00,29895,29905,29895,29905,18
24/06/2008,10:54:00,29900,29900,29900,29900,2
24/06/2008,10:55:00,29900,29920,29900,29910,44
24/06/2008,10:56:00,29905,29905,29875,29875,37
24/06/2008,10:57:00,29875,29880,29865,29865,21
24/06/2008,10:58:00,29870,29870,29855,29860,29
24/06/2008,10:59:00,29865,29885,29860,29880,16
24/06/2008,11:00:00,29880,29890,29880,29885,25
24/06/2008,11:01:00,29885,29885,29875,29880,28
24/06/2008,11:02:00,29875,29875,29860,29860,11
24/06/2008,11:03:00,29865,29865,29825,29840,82
24/06/2008,11:04:00,29835,29835,29795,29815,101
24/06/2008,11:05:00,29815,29825,29805,29825,55
24/06/2008,11:06:00,29820,29845,29820,29835,29
24/06/2008,11:07:00,29840,29840,29830,29830,17
24/06/2008,11:08:00,29830,29830,29830,29830,12
24/06/2008,11:09:00,29830,29830,29810,29810,20
24/06/2008,11:10:00,29810,29820,29805,29810,34
24/06/2008,11:11:00,29810,29825,29810,29815,18
24/06/2008,11:12:00,29810,29810,29775,29780,48
24/06/2008,11:13:00,29785,29795,29785,29790,38
24/06/2008,11:14:00,29795,29800,29775,29795,68
24/06/2008,11:15:00,29800,29800,29775,29775,89
24/06/2008,11:16:00,29780,29785,29730,29740,121
24/06/2008,11:17:00,29740,29755,29730,29745,70
24/06/2008,11:18:00,29740,29745,29665,29715,148
24/06/2008,11:19:00,29700,29705,29670,29670,58
24/06/2008,11:20:00,29665,29695,29665,29685,37
24/06/2008,11:21:00,29685,29700,29680,29695,65
24/06/2008,11:22:00,29690,29695,29660,29660,53
24/06/2008,11:23:00,29665,29670,29650,29655,64
24/06/2008,11:24:00,29655,29660,29630,29645,93
24/06/2008,11:25:00,29645,29650,29625,29630,73
24/06/2008,11:26:00,29635,29635,29595,29610,245
24/06/2008,11:27:00,29610,29630,29605,29625,59
24/06/2008,11:28:00,29630,29630,29595,29605,86
24/06/2008,11:29:00,29600,29605,29570,29590,116
24/06/2008,11:30:00,29580,29590,29510,29525,175
24/06/2008,11:31:00,29525,29565,29525,29550,173
24/06/2008,11:32:00,29540,29590,29540,29580,98
24/06/2008,11:33:00,29580,29600,29570,29580,70
24/06/2008,11:34:00,29580,29600,29575,29595,54
24/06/2008,11:35:00,29590,29600,29585,29595,61
24/06/2008,11:36:00,29595,29620,29595,29595,64
24/06/2008,11:37:00,29600,29620,29595,29605,17
24/06/2008,11:38:00,29610,29610,29570,29575,63
24/06/2008,11:39:00,29575,29575,29520,29570,79
24/06/2008,11:40:00,29575,29595,29560,29585,48
24/06/2008,11:41:00,29590,29590,29560,29580,37
24/06/2008,11:42:00,29580,29595,29570,29595,11
24/06/2008,11:43:00,29600,29600,29490,29495,123
24/06/2008,11:44:00,29500,29545,29495,29505,91
24/06/2008,11:45:00,29505,29525,29455,29460,64
24/06/2008,11:46:00,29460,29485,29460,29460,118
24/06/2008,11:47:00,29465,29470,29430,29430,136
24/06/2008,11:48:00,29435,29480,29430,29455,106
24/06/2008,11:49:00,29450,29495,29440,29440,156
24/06/2008,11:50:00,29440,29495,29435,29495,97
24/06/2008,11:51:00,29490,29500,29455,29480,94
24/06/2008,11:52:00,29485,29510,29485,29510,25
24/06/2008,11:53:00,29515,29520,29510,29520,30
24/06/2008,11:54:00,29520,29540,29520,29530,35
24/06/2008,11:55:00,29530,29555,29525,29545,53
24/06/2008,11:56:00,29550,29610,29550,29595,115
24/06/2008,11:57:00,29590,29610,29580,29605,105
24/06/2008,11:58:00,29605,29625,29595,29620,61
24/06/2008,11:59:00,29620,29625,29555,29555,80
24/06/2008,12:00:00,29560,29570,29550,29550,67
24/06/2008,12:01:00,29560,29595,29555,29595,58
24/06/2008,12:02:00,29600,29610,29570,29570,55
24/06/2008,12:03:00,29565,29610,29555,29610,57
24/06/2008,12:04:00,29610,29620,29585,29600,24
24/06/2008,12:05:00,29605,29605,29565,29575,28
24/06/2008,12:06:00,29580,29580,29555,29560,23
24/06/2008,12:07:00,29570,29580,29550,29550,78
24/06/2008,12:08:00,29550,29575,29550,29575,14
24/06/2008,12:09:00,29580,29585,29565,29565,28
24/06/2008,12:10:00,29555,29555,29530,29530,25
24/06/2008,12:11:00,29540,29550,29540,29550,19
24/06/2008,12:12:00,29550,29555,29530,29550,29
24/06/2008,12:13:00,29560,29570,29550,29555,32
24/06/2008,12:14:00,29560,29560,29540,29550,15
24/06/2008,12:15:00,29545,29555,29545,29555,13
24/06/2008,12:16:00,29550,29550,29545,29550,12
24/06/2008,12:17:00,29550,29585,29535,29580,55
24/06/2008,12:18:00,29585,29585,29565,29565,27
24/06/2008,12:19:00,29565,29565,29565,29565,1
24/06/2008,12:20:00,29565,29570,29555,29555,11
24/06/2008,12:21:00,29555,29560,29550,29560,9
24/06/2008,12:22:00,29560,29570,29550,29560,27
24/06/2008,12:23:00,29565,29570,29560,29565,13
24/06/2008,12:24:00,29560,29590,29560,29590,23
24/06/2008,12:25:00,29590,29605,29585,29600,43
24/06/2008,12:26:00,29605,29620,29605,29610,41
24/06/2008,12:27:00,29615,29620,29610,29610,16
24/06/2008,12:28:00,29615,29615,29605,29605,21
24/06/2008,12:29:00,29605,29615,29600,29610,18
24/06/2008,12:30:00,29605,29610,29600,29600,15
24/06/2008,12:31:00,29595,29600,29570,29570,47
24/06/2008,12:32:00,29570,29575,29565,29575,17
24/06/2008,12:33:00,29580,29580,29575,29575,7
24/06/2008,12:34:00,29575,29580,29565,29580,9
24/06/2008,12:35:00,29580,29585,29575,29585,9
24/06/2008,12:36:00,29585,29600,29570,29600,34
24/06/2008,12:37:00,29600,29625,29600,29625,29
24/06/2008,12:38:00,29610,29610,29600,29605,19
24/06/2008,12:39:00,29605,29605,29600,29600,3
24/06/2008,12:40:00,29600,29600,29575,29575,17
24/06/2008,12:41:00,29570,29575,29565,29565,17
24/06/2008,12:42:00,29560,29560,29550,29555,15
24/06/2008,12:43:00,29550,29555,29545,29555,19
24/06/2008,12:44:00,29550,29565,29550,29560,13
24/06/2008,12:45:00,29560,29565,29560,29560,5
24/06/2008,12:46:00,29560,29560,29560,29560,2
24/06/2008,12:47:00,29555,29555,29535,29535,13
24/06/2008,12:48:00,29535,29540,29530,29540,14
24/06/2008,12:49:00,29550,29550,29540,29550,7
24/06/2008,12:50:00,29545,29555,29545,29550,16
24/06/2008,12:51:00,29550,29580,29550,29570,53
24/06/2008,12:52:00,29575,29585,29575,29575,23
24/06/2008,12:53:00,29580,29580,29570,29570,15
24/06/2008,12:54:00,29565,29575,29555,29575,24
24/06/2008,12:55:00,29575,29575,29565,29570,6
24/06/2008,12:56:00,29570,29570,29565,29570,8
24/06/2008,12:57:00,29560,29560,29555,29555,5
24/06/2008,13:00:00,29560,29565,29540,29540,13
24/06/2008,13:01:00,29535,29545,29535,29545,6
24/06/2008,13:02:00,29555,29555,29555,29555,5
24/06/2008,13:03:00,29555,29560,29525,29535,44
24/06/2008,13:04:00,29540,29540,29525,29525,20
24/06/2008,13:05:00,29525,29555,29525,29550,31
24/06/2008,13:06:00,29550,29550,29550,29550,1
24/06/2008,13:07:00,29540,29540,29530,29530,14
24/06/2008,13:08:00,29535,29540,29520,29520,23
24/06/2008,13:09:00,29530,29530,29520,29530,9
24/06/2008,13:10:00,29535,29535,29535,29535,3
24/06/2008,13:11:00,29535,29535,29525,29530,6
24/06/2008,13:12:00,29525,29530,29520,29520,9
24/06/2008,13:13:00,29525,29525,29520,29520,6
24/06/2008,13:14:00,29525,29530,29525,29525,5
24/06/2008,13:15:00,29520,29520,29490,29505,42
24/06/2008,13:16:00,29505,29515,29500,29515,18
24/06/2008,13:17:00,29510,29520,29505,29515,18
24/06/2008,13:18:00,29520,29530,29515,29525,17
24/06/2008,13:19:00,29525,29540,29525,29535,14
24/06/2008,13:20:00,29535,29535,29535,29535,3
24/06/2008,13:21:00,29535,29540,29535,29540,4
24/06/2008,13:22:00,29545,29560,29530,29560,46
24/06/2008,13:23:00,29555,29560,29555,29555,13
24/06/2008,13:24:00,29550,29580,29550,29575,21
24/06/2008,13:25:00,29570,29570,29550,29560,44
24/06/2008,13:27:00,29555,29555,29550,29550,6
24/06/2008,13:28:00,29560,29565,29560,29560,11
24/06/2008,13:29:00,29560,29560,29555,29555,3
24/06/2008,13:30:00,29550,29550,29550,29550,1
24/06/2008,13:31:00,29550,29560,29550,29560,25
24/06/2008,13:32:00,29560,29565,29550,29560,11
24/06/2008,13:33:00,29565,29565,29565,29565,3
24/06/2008,13:34:00,29570,29575,29570,29570,5
24/06/2008,13:35:00,29575,29580,29575,29580,2
24/06/2008,13:36:00,29570,29595,29570,29585,16
24/06/2008,13:37:00,29585,29595,29585,29590,16
24/06/2008,13:38:00,29590,29590,29580,29580,9
24/06/2008,13:39:00,29575,29575,29575,29575,5
24/06/2008,13:40:00,29580,29580,29580,29580,1
24/06/2008,13:41:00,29585,29585,29585,29585,3
24/06/2008,13:42:00,29590,29600,29590,29600,13
24/06/2008,13:43:00,29590,29590,29590,29590,4
24/06/2008,13:44:00,29585,29585,29575,29575,5
24/06/2008,13:45:00,29575,29580,29575,29580,12
24/06/2008,13:47:00,29580,29600,29580,29585,15
24/06/2008,13:48:00,29600,29600,29590,29590,11
24/06/2008,13:49:00,29595,29600,29590,29600,21
24/06/2008,13:50:00,29595,29630,29595,29615,58
24/06/2008,13:51:00,29620,29630,29615,29620,14
24/06/2008,13:52:00,29610,29615,29590,29595,25
24/06/2008,13:53:00,29590,29615,29580,29610,35
24/06/2008,13:54:00,29600,29600,29600,29600,22
24/06/2008,13:55:00,29600,29605,29595,29605,8
24/06/2008,13:56:00,29595,29595,29595,29595,2
24/06/2008,13:57:00,29595,29595,29595,29595,1
24/06/2008,13:58:00,29590,29590,29590,29590,7
24/06/2008,13:59:00,29595,29600,29595,29600,4
24/06/2008,14:00:00,29600,29605,29595,29595,6
24/06/2008,14:01:00,29595,29595,29595,29595,4
24/06/2008,14:02:00,29595,29595,29595,29595,2
24/06/2008,14:03:00,29590,29590,29590,29590,2
24/06/2008,14:04:00,29590,29590,29560,29575,14
24/06/2008,14:05:00,29575,29575,29565,29570,5
24/06/2008,14:06:00,29565,29565,29560,29565,5
24/06/2008,14:07:00,29565,29570,29565,29570,2
24/06/2008,14:08:00,29580,29580,29565,29565,8
24/06/2008,14:09:00,29570,29570,29570,29570,1
24/06/2008,14:10:00,29570,29575,29570,29575,13
24/06/2008,14:11:00,29580,29580,29570,29575,24
24/06/2008,14:12:00,29575,29575,29570,29570,5
24/06/2008,14:13:00,29570,29570,29560,29560,5
24/06/2008,14:14:00,29570,29575,29570,29575,3
24/06/2008,14:15:00,29575,29595,29575,29595,19
24/06/2008,14:16:00,29595,29595,29585,29585,7
24/06/2008,14:18:00,29585,29590,29585,29590,2
24/06/2008,14:19:00,29590,29595,29585,29585,7
24/06/2008,14:20:00,29595,29595,29595,29595,1
24/06/2008,14:21:00,29600,29600,29600,29600,15
24/06/2008,14:22:00,29595,29595,29595,29595,5
24/06/2008,14:23:00,29595,29595,29590,29595,5
24/06/2008,14:25:00,29585,29585,29570,29575,10
24/06/2008,14:27:00,29585,29585,29585,29585,1
24/06/2008,14:28:00,29585,29590,29585,29590,3
24/06/2008,14:29:00,29580,29580,29575,29575,5
24/06/2008,14:30:00,29585,29590,29585,29590,4
24/06/2008,14:31:00,29595,29600,29595,29600,4
24/06/2008,14:32:00,29600,29605,29600,29600,5
24/06/2008,14:33:00,29600,29600,29600,29600,3
24/06/2008,14:34:00,29600,29610,29595,29610,9
24/06/2008,14:35:00,29615,29615,29605,29610,6
24/06/2008,14:36:00,29610,29615,29600,29600,17
24/06/2008,14:37:00,29595,29600,29595,29600,5
24/06/2008,14:38:00,29595,29595,29590,29590,2
24/06/2008,14:39:00,29595,29595,29590,29595,5
24/06/2008,14:40:00,29595,29595,29595,29595,3
24/06/2008,14:41:00,29590,29590,29590,29590,10
24/06/2008,14:42:00,29585,29585,29570,29570,10
24/06/2008,14:43:00,29570,29570,29565,29570,8
24/06/2008,14:44:00,29575,29600,29575,29600,11
24/06/2008,14:45:00,29595,29605,29595,29595,10
24/06/2008,14:46:00,29595,29600,29595,29595,12
24/06/2008,14:47:00,29600,29640,29600,29620,56
24/06/2008,14:48:00,29620,29620,29610,29615,11
24/06/2008,14:49:00,29615,29615,29605,29610,10
24/06/2008,14:50:00,29615,29620,29615,29620,4
24/06/2008,14:51:00,29615,29625,29615,29625,5
24/06/2008,14:52:00,29625,29630,29620,29620,12
24/06/2008,14:53:00,29610,29610,29600,29605,44
24/06/2008,14:54:00,29600,29605,29600,29605,9
24/06/2008,14:55:00,29605,29605,29600,29605,8
24/06/2008,14:56:00,29610,29610,29605,29610,16
24/06/2008,14:57:00,29615,29615,29615,29615,5
24/06/2008,14:58:00,29620,29620,29615,29620,12
24/06/2008,14:59:00,29620,29630,29620,29620,9
24/06/2008,15:00:00,29620,29680,29620,29640,105
24/06/2008,15:01:00,29640,29645,29630,29645,17
24/06/2008,15:02:00,29645,29645,29635,29640,15
24/06/2008,15:03:00,29635,29650,29635,29645,20
24/06/2008,15:04:00,29650,29660,29645,29655,29
24/06/2008,15:05:00,29655,29675,29650,29660,66
24/06/2008,15:06:00,29660,29670,29660,29660,28
24/06/2008,15:07:00,29670,29675,29665,29675,8
24/06/2008,15:08:00,29675,29675,29665,29665,6
24/06/2008,15:09:00,29665,29670,29660,29665,11
24/06/2008,15:10:00,29670,29670,29660,29670,8
24/06/2008,15:11:00,29665,29670,29645,29645,25
24/06/2008,15:12:00,29650,29650,29650,29650,10
24/06/2008,15:13:00,29655,29655,29640,29655,20
24/06/2008,15:14:00,29650,29650,29650,29650,3
24/06/2008,15:15:00,29650,29660,29650,29660,12
24/06/2008,15:16:00,29660,29675,29660,29670,29
24/06/2008,15:17:00,29670,29670,29660,29665,7
24/06/2008,15:18:00,29660,29660,29655,29655,5
24/06/2008,15:19:00,29660,29660,29660,29660,10
24/06/2008,15:20:00,29660,29660,29660,29660,6
24/06/2008,15:22:00,29660,29670,29660,29670,17
24/06/2008,15:23:00,29665,29670,29665,29670,3
24/06/2008,15:24:00,29670,29670,29665,29665,2
24/06/2008,15:25:00,29660,29680,29655,29675,24
24/06/2008,15:26:00,29685,29685,29665,29665,30
24/06/2008,15:27:00,29665,29680,29665,29670,17
24/06/2008,15:28:00,29660,29660,29660,29660,5
24/06/2008,15:29:00,29660,29670,29655,29670,8
24/06/2008,15:30:00,29670,29685,29665,29685,21
24/06/2008,15:31:00,29675,29675,29645,29655,27
24/06/2008,15:32:00,29655,29655,29640,29645,22
24/06/2008,15:33:00,29640,29660,29630,29660,32
24/06/2008,15:34:00,29655,29690,29655,29685,42
24/06/2008,15:35:00,29685,29700,29685,29690,26
24/06/2008,15:36:00,29695,29705,29685,29705,36
24/06/2008,15:37:00,29700,29700,29670,29670,13
24/06/2008,15:38:00,29680,29680,29680,29680,1
24/06/2008,15:39:00,29685,29690,29680,29685,27
24/06/2008,15:40:00,29690,29705,29685,29690,44
24/06/2008,15:41:00,29680,29680,29645,29645,39
24/06/2008,15:42:00,29645,29675,29645,29675,34
24/06/2008,15:43:00,29660,29660,29645,29660,37
24/06/2008,15:44:00,29660,29660,29660,29660,1
24/06/2008,16:17:00,29585,29600,29585,29600,14
24/06/2008,16:18:00,29585,29585,29555,29555,39
24/06/2008,16:19:00,29550,29590,29550,29580,40
24/06/2008,16:20:00,29595,29595,29575,29580,9
24/06/2008,16:21:00,29575,29580,29565,29565,17
24/06/2008,16:22:00,29565,29595,29555,29585,29
24/06/2008,16:23:00,29580,29580,29560,29565,18
24/06/2008,16:24:00,29560,29570,29560,29570,20
24/06/2008,16:25:00,29570,29570,29555,29555,25
24/06/2008,16:26:00,29555,29570,29555,29570,21
24/06/2008,16:27:00,29575,29590,29575,29590,15
24/06/2008,16:28:00,29590,29600,29575,29575,20
24/06/2008,16:29:00,29580,29580,29540,29565,31
24/06/2008,16:30:00,29575,29580,29560,29570,31
24/06/2008,16:31:00,29570,29570,29545,29560,37
24/06/2008,16:32:00,29555,29565,29555,29555,22
24/06/2008,16:33:00,29550,29570,29540,29565,41
24/06/2008,16:34:00,29560,29560,29500,29500,61
24/06/2008,16:35:00,29500,29525,29480,29515,77
24/06/2008,16:36:00,29515,29540,29510,29540,20
24/06/2008,16:37:00,29540,29560,29535,29550,70
24/06/2008,16:38:00,29550,29555,29530,29530,30
24/06/2008,16:39:00,29535,29535,29525,29525,11
24/06/2008,16:40:00,29520,29520,29510,29515,37
24/06/2008,16:41:00,29510,29515,29500,29505,43
24/06/2008,16:42:00,29510,29520,29505,29520,17
24/06/2008,16:43:00,29520,29550,29520,29550,48
24/06/2008,16:44:00,29555,29570,29545,29560,45
24/06/2008,16:45:00,29570,29580,29560,29560,37
24/06/2008,16:46:00,29560,29580,29560,29580,23
24/06/2008,16:47:00,29585,29590,29585,29590,12
24/06/2008,16:48:00,29590,29620,29590,29615,36
24/06/2008,16:49:00,29615,29615,29600,29600,20
24/06/2008,16:50:00,29605,29635,29600,29630,33
24/06/2008,16:51:00,29630,29635,29620,29625,14
24/06/2008,16:52:00,29625,29625,29620,29620,5
24/06/2008,16:53:00,29620,29625,29620,29620,26
24/06/2008,16:54:00,29630,29635,29630,29635,12
24/06/2008,16:55:00,29640,29670,29640,29665,52
24/06/2008,16:56:00,29665,29675,29660,29665,56
24/06/2008,16:57:00,29665,29670,29660,29665,107
24/06/2008,16:58:00,29665,29670,29655,29670,83
24/06/2008,16:59:00,29675,29740,29670,29725,122
24/06/2008,17:00:00,29730,29755,29720,29740,123
24/06/2008,17:01:00,29740,29745,29735,29740,59
24/06/2008,17:02:00,29745,29750,29735,29750,86
24/06/2008,17:03:00,29750,29780,29745,29775,153
24/06/2008,17:04:00,29775,29800,29775,29785,181
24/06/2008,17:05:00,29785,29810,29775,29805,77
24/06/2008,17:06:00,29805,29820,29800,29815,84
24/06/2008,17:07:00,29820,29825,29800,29805,119
24/06/2008,17:08:00,29800,29810,29790,29805,53
24/06/2008,17:09:00,29810,29850,29810,29840,154
24/06/2008,17:10:00,29850,29860,29820,29835,194
24/06/2008,17:11:00,29830,29840,29825,29825,136
24/06/2008,17:12:00,29825,29840,29825,29825,66
24/06/2008,17:13:00,29830,29840,29830,29840,59
24/06/2008,17:14:00,29840,29870,29840,29860,145
24/06/2008,17:15:00,29865,29880,29850,29860,117
24/06/2008,17:16:00,29860,29900,29860,29900,163
24/06/2008,17:17:00,29900,29925,29895,29925,124
24/06/2008,17:18:00,29920,29925,29905,29925,92
24/06/2008,17:19:00,29925,29925,29895,29925,159
24/06/2008,17:20:00,29920,29945,29920,29935,153
24/06/2008,17:21:00,29935,29955,29930,29950,119
24/06/2008,17:22:00,29945,29950,29930,29930,130
24/06/2008,17:23:00,29940,29940,29915,29920,96
24/06/2008,17:24:00,29920,29940,29915,29930,102
24/06/2008,17:25:00,29940,29960,29940,29950,50
24/06/2008,17:26:00,29950,29950,29920,29920,121
24/06/2008,17:27:00,29920,29935,29900,29920,178
24/06/2008,17:28:00,29930,29935,29915,29915,103
24/06/2008,17:29:00,29915,29945,29900,29935,119
24/06/2008,17:30:00,29930,29935,29885,29890,126
24/06/2008,17:31:00,29900,29920,29895,29920,41
24/06/2008,17:32:00,29910,29920,29900,29900,40
24/06/2008,17:33:00,29900,29905,29890,29895,22
24/06/2008,17:34:00,29890,29900,29885,29885,58
24/06/2008,17:35:00,29880,29890,29880,29885,22
24/06/2008,17:36:00,29880,29930,29875,29930,295
24/06/2008,17:37:00,29935,29950,29935,29945,27
24/06/2008,17:38:00,29945,29970,29945,29955,37
24/06/2008,17:39:00,29960,29970,29955,29970,751