DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/06/2008,17:28:00,30325,30335,30320,30325,69
25/06/2008,17:29:00,30325,30340,30305,30325,131
25/06/2008,17:30:00,30315,30330,30310,30330,59
25/06/2008,17:31:00,30330,30340,30330,30340,51
25/06/2008,17:32:00,30340,30355,30340,30355,54
25/06/2008,17:33:00,30345,30360,30345,30350,28
25/06/2008,17:34:00,30345,30350,30340,30340,6
25/06/2008,17:35:00,30345,30345,30335,30335,16
25/06/2008,17:36:00,30335,30335,30325,30325,22
25/06/2008,17:37:00,30330,30330,30315,30320,24
25/06/2008,17:38:00,30315,30320,30310,30315,36
25/06/2008,17:39:00,30315,30315,30300,30305,46
26/06/2008,09:00:00,30150,30150,30025,30115,192
26/06/2008,09:01:00,30110,30115,30075,30080,67
26/06/2008,09:02:00,30080,30095,30075,30095,52
26/06/2008,09:03:00,30095,30115,30085,30110,87
26/06/2008,09:04:00,30110,30110,30080,30090,83
26/06/2008,09:05:00,30100,30100,30080,30095,100
26/06/2008,09:06:00,30090,30120,30090,30115,53
26/06/2008,09:07:00,30115,30115,30105,30105,40
26/06/2008,09:08:00,30105,30110,30100,30110,52
26/06/2008,09:09:00,30105,30130,30100,30125,40
26/06/2008,09:10:00,30130,30140,30125,30130,69
26/06/2008,09:11:00,30130,30135,30120,30120,37
26/06/2008,09:12:00,30120,30135,30120,30120,12
26/06/2008,09:13:00,30115,30115,30090,30095,61
26/06/2008,09:14:00,30095,30095,30070,30080,68
26/06/2008,09:15:00,30080,30080,30050,30055,64
26/06/2008,09:16:00,30055,30055,30035,30035,36
26/06/2008,09:17:00,30035,30035,30020,30020,61
26/06/2008,09:18:00,30025,30040,30015,30015,107
26/06/2008,09:19:00,30015,30035,30010,30035,36
26/06/2008,09:20:00,30030,30070,30010,30065,112
26/06/2008,09:21:00,30055,30060,30035,30060,60
26/06/2008,09:22:00,30055,30090,30050,30050,83
26/06/2008,09:23:00,30045,30045,30010,30030,95
26/06/2008,09:24:00,30030,30030,29980,29990,119
26/06/2008,09:25:00,29980,30010,29980,30010,53
26/06/2008,09:26:00,30015,30015,30000,30000,33
26/06/2008,09:27:00,30005,30005,29990,30000,45
26/06/2008,09:28:00,30000,30005,29995,30005,38
26/06/2008,09:29:00,30005,30020,30000,30015,36
26/06/2008,09:30:00,30015,30025,30000,30020,51
26/06/2008,09:31:00,30020,30020,30000,30005,58
26/06/2008,09:32:00,30000,30000,29955,29970,94
26/06/2008,09:33:00,29970,29995,29960,29980,52
26/06/2008,09:34:00,29985,30030,29975,30020,75
26/06/2008,09:35:00,30025,30035,30020,30020,14
26/06/2008,09:36:00,30020,30040,30020,30025,36
26/06/2008,09:37:00,30040,30065,30040,30040,66
26/06/2008,09:38:00,30035,30040,30025,30035,5
26/06/2008,09:39:00,30035,30050,30035,30045,9
26/06/2008,09:40:00,30055,30060,30050,30055,10
26/06/2008,09:41:00,30060,30090,30060,30080,42
26/06/2008,09:42:00,30085,30110,30075,30090,33
26/06/2008,09:43:00,30090,30110,30090,30100,43
26/06/2008,09:44:00,30105,30105,30075,30080,52
26/06/2008,09:45:00,30080,30090,30070,30080,19
26/06/2008,09:46:00,30085,30110,30080,30105,42
26/06/2008,09:47:00,30110,30125,30095,30105,47
26/06/2008,09:48:00,30100,30115,30095,30095,24
26/06/2008,09:49:00,30095,30105,30090,30100,16
26/06/2008,09:50:00,30095,30130,30095,30130,41
26/06/2008,09:51:00,30135,30140,30085,30090,86
26/06/2008,09:52:00,30100,30105,30100,30105,6
26/06/2008,09:53:00,30100,30105,30065,30065,58
26/06/2008,09:54:00,30065,30075,30060,30075,40
26/06/2008,09:55:00,30070,30075,30065,30065,20
26/06/2008,09:56:00,30070,30120,30070,30090,71
26/06/2008,09:57:00,30085,30110,30075,30090,58
26/06/2008,09:58:00,30100,30110,30090,30095,27
26/06/2008,09:59:00,30100,30130,30095,30105,36
26/06/2008,10:00:00,30110,30120,30100,30100,28
26/06/2008,10:01:00,30105,30105,30070,30095,91
26/06/2008,10:02:00,30095,30105,30090,30095,22
26/06/2008,10:03:00,30095,30095,30070,30080,44
26/06/2008,10:04:00,30085,30095,30070,30075,19
26/06/2008,10:05:00,30070,30075,30055,30070,29
26/06/2008,10:06:00,30065,30065,30050,30050,17
26/06/2008,10:07:00,30050,30065,30035,30035,26
26/06/2008,10:08:00,30035,30075,30035,30065,55
26/06/2008,10:09:00,30060,30065,30050,30065,17
26/06/2008,10:10:00,30065,30065,30060,30060,9
26/06/2008,10:11:00,30060,30065,30045,30050,11
26/06/2008,10:12:00,30055,30075,30055,30065,10
26/06/2008,10:13:00,30060,30070,30050,30070,41
26/06/2008,10:14:00,30065,30075,30060,30065,8
26/06/2008,10:15:00,30060,30070,30055,30070,26
26/06/2008,10:16:00,30075,30075,30060,30060,45
26/06/2008,10:17:00,30065,30070,30050,30050,24
26/06/2008,10:18:00,30055,30060,30045,30045,53
26/06/2008,10:19:00,30050,30055,30030,30035,31
26/06/2008,10:20:00,30040,30055,30040,30050,26
26/06/2008,10:21:00,30050,30060,30045,30050,30
26/06/2008,10:22:00,30050,30055,30050,30055,4
26/06/2008,10:23:00,30060,30080,30060,30070,43
26/06/2008,10:24:00,30070,30095,30070,30085,42
26/06/2008,10:25:00,30080,30080,30050,30050,56
26/06/2008,10:26:00,30050,30075,30050,30065,23
26/06/2008,10:27:00,30065,30065,30045,30050,25
26/06/2008,10:28:00,30050,30060,30045,30060,15
26/06/2008,10:29:00,30050,30050,30035,30040,28
26/06/2008,10:30:00,30035,30055,30030,30050,46
26/06/2008,10:31:00,30050,30060,30050,30060,18
26/06/2008,10:32:00,30065,30080,30065,30075,19
26/06/2008,10:33:00,30070,30085,30065,30080,21
26/06/2008,10:34:00,30085,30090,30075,30075,22
26/06/2008,10:35:00,30085,30085,30070,30070,7
26/06/2008,10:36:00,30070,30075,30060,30060,4
26/06/2008,10:37:00,30065,30065,30035,30035,26
26/06/2008,10:38:00,30040,30040,30015,30030,54
26/06/2008,10:39:00,30030,30030,30005,30010,93
26/06/2008,10:40:00,30005,30025,29990,30015,106
26/06/2008,10:41:00,30010,30010,29995,30000,27
26/06/2008,10:42:00,30005,30005,29980,30000,44
26/06/2008,10:43:00,30000,30035,30000,30010,31
26/06/2008,10:44:00,30010,30015,30005,30005,9
26/06/2008,10:45:00,30000,30010,30000,30005,11
26/06/2008,10:46:00,30005,30005,30000,30000,18
26/06/2008,10:47:00,30000,30000,29975,29985,20
26/06/2008,10:48:00,29985,29990,29975,29990,11
26/06/2008,10:49:00,29990,29995,29990,29990,8
26/06/2008,10:50:00,29995,30010,29995,30005,29
26/06/2008,10:51:00,30010,30020,30005,30015,34
26/06/2008,10:52:00,30020,30020,30000,30000,4
26/06/2008,10:53:00,29995,29995,29985,29990,32
26/06/2008,10:54:00,30000,30015,29995,30010,15
26/06/2008,10:55:00,30005,30010,29995,30010,30
26/06/2008,10:56:00,30010,30010,29995,30000,31
26/06/2008,10:57:00,30000,30005,30000,30005,4
26/06/2008,10:58:00,30005,30005,29995,29995,11
26/06/2008,10:59:00,29990,30000,29985,30000,36
26/06/2008,11:00:00,30005,30035,30000,30020,33
26/06/2008,11:01:00,30020,30025,30020,30020,11
26/06/2008,11:02:00,30025,30040,30025,30035,21
26/06/2008,11:03:00,30030,30040,30030,30035,9
26/06/2008,11:04:00,30040,30045,30040,30040,16
26/06/2008,11:05:00,30040,30040,30035,30035,4
26/06/2008,11:06:00,30030,30030,30015,30025,10
26/06/2008,11:07:00,30020,30020,30015,30015,11
26/06/2008,11:08:00,30015,30020,30005,30005,8
26/06/2008,11:09:00,30005,30005,29990,29995,31
26/06/2008,11:10:00,29995,30000,29995,29995,8
26/06/2008,11:11:00,30000,30000,29985,29985,15
26/06/2008,11:12:00,29980,29985,29960,29965,65
26/06/2008,11:13:00,29965,29980,29960,29970,21
26/06/2008,11:14:00,29965,29965,29955,29955,15
26/06/2008,11:15:00,29955,29970,29955,29970,24
26/06/2008,11:16:00,29975,29980,29975,29980,12
26/06/2008,11:17:00,29980,29980,29960,29960,28
26/06/2008,11:18:00,29960,29965,29920,29920,111
26/06/2008,11:19:00,29915,29935,29910,29935,41
26/06/2008,11:20:00,29920,29935,29920,29920,25
26/06/2008,11:21:00,29920,29920,29910,29910,53
26/06/2008,11:22:00,29910,29920,29910,29920,22
26/06/2008,11:23:00,29920,29920,29880,29895,74
26/06/2008,11:24:00,29890,29915,29885,29915,28
26/06/2008,11:25:00,29905,29920,29900,29920,14
26/06/2008,11:26:00,29915,29930,29910,29915,42
26/06/2008,11:27:00,29920,29925,29915,29925,8
26/06/2008,11:28:00,29925,29930,29920,29920,20
26/06/2008,11:29:00,29920,29925,29905,29915,16
26/06/2008,11:30:00,29920,29925,29915,29925,23
26/06/2008,11:31:00,29920,29930,29920,29930,9
26/06/2008,11:32:00,29925,29925,29920,29920,5
26/06/2008,11:33:00,29925,29930,29925,29925,9
26/06/2008,11:34:00,29925,29925,29920,29925,6
26/06/2008,11:35:00,29920,29920,29915,29920,8
26/06/2008,11:36:00,29920,29925,29920,29920,3
26/06/2008,11:37:00,29925,29925,29905,29905,43
26/06/2008,11:38:00,29905,29915,29900,29905,10
26/06/2008,11:39:00,29905,29905,29885,29900,31
26/06/2008,11:40:00,29895,29895,29870,29890,34
26/06/2008,11:41:00,29885,29895,29880,29895,17
26/06/2008,11:42:00,29895,29925,29895,29920,39
26/06/2008,11:43:00,29925,29925,29910,29910,17
26/06/2008,11:44:00,29920,29920,29900,29900,17
26/06/2008,11:45:00,29900,29915,29900,29915,33
26/06/2008,11:46:00,29915,29915,29885,29890,53
26/06/2008,11:47:00,29895,29895,29835,29870,124
26/06/2008,11:48:00,29875,29880,29860,29860,30
26/06/2008,11:49:00,29855,29890,29855,29880,34
26/06/2008,11:50:00,29880,29890,29865,29880,43
26/06/2008,11:51:00,29880,29890,29880,29890,21
26/06/2008,11:52:00,29895,29900,29895,29895,24
26/06/2008,11:53:00,29905,29905,29890,29900,26
26/06/2008,11:54:00,29905,29920,29900,29915,49
26/06/2008,11:55:00,29915,29930,29915,29930,7
26/06/2008,11:56:00,29930,29935,29915,29915,22
26/06/2008,11:57:00,29920,29940,29915,29940,17
26/06/2008,11:58:00,29940,29945,29935,29940,33
26/06/2008,11:59:00,29935,29935,29930,29930,7
26/06/2008,12:00:00,29925,29925,29920,29925,9
26/06/2008,12:01:00,29925,29925,29910,29915,19
26/06/2008,12:02:00,29920,29940,29920,29930,14
26/06/2008,12:03:00,29925,29925,29920,29920,6
26/06/2008,12:04:00,29925,29950,29925,29945,22
26/06/2008,12:05:00,29945,29945,29940,29940,8
26/06/2008,12:06:00,29940,29940,29925,29925,8
26/06/2008,12:07:00,29930,29930,29930,29930,2
26/06/2008,12:08:00,29935,29950,29935,29945,15
26/06/2008,12:09:00,29945,29955,29945,29955,6
26/06/2008,12:10:00,29945,29945,29945,29945,1
26/06/2008,12:11:00,29940,29945,29940,29945,3
26/06/2008,12:12:00,29945,29945,29940,29945,4
26/06/2008,12:13:00,29945,29950,29945,29950,3
26/06/2008,12:14:00,29945,29950,29945,29950,3
26/06/2008,12:15:00,29945,29950,29945,29950,22
26/06/2008,12:16:00,29945,29950,29945,29950,4
26/06/2008,12:17:00,29945,29960,29945,29960,13
26/06/2008,12:18:00,29960,29980,29955,29970,25
26/06/2008,12:19:00,29970,29970,29960,29960,3
26/06/2008,12:20:00,29955,29955,29935,29940,22
26/06/2008,12:21:00,29940,29950,29940,29950,19
26/06/2008,12:22:00,29950,29950,29950,29950,31
26/06/2008,12:23:00,29945,29945,29935,29935,22
26/06/2008,12:24:00,29940,29940,29935,29940,27
26/06/2008,12:25:00,29935,29935,29925,29930,26
26/06/2008,12:26:00,29930,29930,29920,29920,26
26/06/2008,12:27:00,29920,29925,29915,29925,12
26/06/2008,12:28:00,29930,29930,29920,29920,6
26/06/2008,12:29:00,29930,29940,29930,29940,6
26/06/2008,12:30:00,29935,29940,29935,29940,2
26/06/2008,12:31:00,29930,29950,29925,29950,22
26/06/2008,12:32:00,29950,29990,29950,29985,46
26/06/2008,12:33:00,29985,29985,29970,29980,19
26/06/2008,12:34:00,29985,29990,29980,29980,23
26/06/2008,12:35:00,29985,30015,29985,30005,46
26/06/2008,12:36:00,30000,30005,30000,30000,6
26/06/2008,12:37:00,30005,30020,30000,30005,26
26/06/2008,12:38:00,30000,30000,29985,29985,14
26/06/2008,12:39:00,29990,29990,29985,29985,6
26/06/2008,12:40:00,29990,29995,29990,29995,12
26/06/2008,12:41:00,29995,30000,29995,30000,4
26/06/2008,12:42:00,30000,30015,30000,30010,11
26/06/2008,12:43:00,30010,30020,30010,30020,3
26/06/2008,12:44:00,30005,30010,29990,29990,4
26/06/2008,12:45:00,29990,29990,29985,29990,9
26/06/2008,12:46:00,29995,30000,29990,29990,6
26/06/2008,12:47:00,29985,29985,29975,29985,12
26/06/2008,12:48:00,29985,29985,29970,29980,17
26/06/2008,12:49:00,29975,29975,29955,29955,29
26/06/2008,12:50:00,29960,29960,29925,29935,29
26/06/2008,12:51:00,29935,29940,29925,29930,32
26/06/2008,12:52:00,29925,29925,29920,29925,18
26/06/2008,12:53:00,29925,29925,29920,29920,7
26/06/2008,12:54:00,29925,29925,29925,29925,5
26/06/2008,12:55:00,29925,29925,29925,29925,7
26/06/2008,12:56:00,29925,29935,29925,29935,5
26/06/2008,12:57:00,29935,29950,29935,29940,13
26/06/2008,12:58:00,29950,29950,29940,29940,5
26/06/2008,12:59:00,29945,29945,29930,29935,17
26/06/2008,13:00:00,29945,29945,29945,29945,4
26/06/2008,13:01:00,29950,29955,29950,29955,7
26/06/2008,13:02:00,29960,29975,29960,29960,15
26/06/2008,13:03:00,29960,29960,29960,29960,1
26/06/2008,13:04:00,29965,29965,29955,29965,9
26/06/2008,13:05:00,29965,29980,29965,29980,6
26/06/2008,13:06:00,29975,29975,29965,29965,28
26/06/2008,13:07:00,29965,29965,29950,29950,17
26/06/2008,13:08:00,29945,29945,29930,29930,10
26/06/2008,13:09:00,29940,29940,29940,29940,3
26/06/2008,13:10:00,29935,29950,29935,29950,4
26/06/2008,13:11:00,29945,29945,29935,29935,5
26/06/2008,13:12:00,29940,29940,29940,29940,2
26/06/2008,13:13:00,29940,29945,29940,29945,5
26/06/2008,13:14:00,29950,29950,29940,29945,4
26/06/2008,13:16:00,29935,29935,29935,29935,8
26/06/2008,13:17:00,29930,29930,29920,29925,16
26/06/2008,13:18:00,29930,29930,29930,29930,1
26/06/2008,13:19:00,29930,29940,29930,29940,7
26/06/2008,13:20:00,29935,29935,29935,29935,1
26/06/2008,13:21:00,29930,29940,29930,29940,9
26/06/2008,13:22:00,29945,29955,29945,29945,15
26/06/2008,13:23:00,29940,29940,29940,29940,2
26/06/2008,13:24:00,29930,29935,29930,29930,5
26/06/2008,13:25:00,29930,29940,29930,29930,8
26/06/2008,13:26:00,29930,29930,29930,29930,4
26/06/2008,13:27:00,29930,29930,29930,29930,1
26/06/2008,13:28:00,29935,29945,29935,29935,11
26/06/2008,13:29:00,29935,29935,29930,29930,5
26/06/2008,13:30:00,29925,29930,29910,29910,26
26/06/2008,13:31:00,29925,29925,29920,29925,6
26/06/2008,13:33:00,29925,29935,29925,29935,8
26/06/2008,13:34:00,29930,29930,29930,29930,4
26/06/2008,13:35:00,29925,29925,29875,29875,32
26/06/2008,13:36:00,29875,29875,29800,29820,126
26/06/2008,13:37:00,29825,29850,29825,29850,69
26/06/2008,13:38:00,29850,29885,29850,29870,26
26/06/2008,13:39:00,29875,29885,29865,29870,16
26/06/2008,13:40:00,29855,29860,29815,29855,72
26/06/2008,13:41:00,29850,29850,29790,29800,34
26/06/2008,13:42:00,29800,29840,29790,29840,58
26/06/2008,13:43:00,29840,29850,29800,29815,54
26/06/2008,13:44:00,29805,29805,29760,29790,89
26/06/2008,13:45:00,29795,29825,29785,29785,41
26/06/2008,13:46:00,29790,29810,29785,29785,12
26/06/2008,13:47:00,29790,29795,29775,29795,37
26/06/2008,13:48:00,29800,29800,29780,29790,25
26/06/2008,13:49:00,29790,29845,29785,29820,53
26/06/2008,13:50:00,29810,29820,29800,29810,26
26/06/2008,13:51:00,29815,29815,29780,29780,10
26/06/2008,13:52:00,29785,29790,29770,29785,26
26/06/2008,13:53:00,29790,29820,29790,29805,28
26/06/2008,13:54:00,29815,29820,29800,29820,18
26/06/2008,13:55:00,29805,29820,29785,29820,28
26/06/2008,13:56:00,29825,29830,29810,29810,11
26/06/2008,13:57:00,29810,29815,29795,29815,22
26/06/2008,13:58:00,29815,29835,29815,29835,16
26/06/2008,13:59:00,29830,29835,29825,29825,9
26/06/2008,14:00:00,29830,29830,29825,29825,13
26/06/2008,14:01:00,29830,29830,29820,29825,16
26/06/2008,14:02:00,29825,29830,29820,29830,8
26/06/2008,14:03:00,29820,29825,29815,29825,9
26/06/2008,14:04:00,29830,29830,29810,29810,38
26/06/2008,14:05:00,29810,29810,29800,29805,55
26/06/2008,14:06:00,29800,29800,29785,29790,23
26/06/2008,14:07:00,29780,29795,29780,29795,20
26/06/2008,14:08:00,29795,29795,29780,29780,24
26/06/2008,14:09:00,29775,29780,29735,29735,88
26/06/2008,14:10:00,29735,29750,29725,29725,82
26/06/2008,14:11:00,29720,29730,29700,29725,89
26/06/2008,14:12:00,29725,29730,29685,29690,76
26/06/2008,14:13:00,29690,29710,29685,29700,76
26/06/2008,14:14:00,29705,29730,29700,29710,63
26/06/2008,14:15:00,29710,29715,29700,29710,18
26/06/2008,14:16:00,29720,29730,29720,29720,23
26/06/2008,14:17:00,29725,29730,29710,29720,39
26/06/2008,14:18:00,29720,29725,29720,29725,19
26/06/2008,14:19:00,29725,29730,29720,29730,24
26/06/2008,14:20:00,29730,29745,29725,29740,33
26/06/2008,14:21:00,29740,29745,29730,29730,26
26/06/2008,14:22:00,29735,29735,29725,29730,25
26/06/2008,14:23:00,29735,29735,29730,29730,5
26/06/2008,14:24:00,29735,29755,29735,29750,24
26/06/2008,14:25:00,29750,29750,29740,29740,8
26/06/2008,14:26:00,29750,29770,29745,29745,23
26/06/2008,14:27:00,29750,29770,29750,29770,15
26/06/2008,14:28:00,29770,29770,29765,29770,21
26/06/2008,14:29:00,29770,29770,29770,29770,7
26/06/2008,14:30:00,29760,29760,29710,29740,87
26/06/2008,14:31:00,29745,29760,29740,29745,31
26/06/2008,14:32:00,29740,29745,29710,29745,59
26/06/2008,14:33:00,29735,29735,29715,29715,22
26/06/2008,14:34:00,29720,29730,29700,29730,55
26/06/2008,14:35:00,29740,29740,29695,29705,68
26/06/2008,14:36:00,29705,29710,29675,29695,88
26/06/2008,14:37:00,29700,29715,29690,29710,43
26/06/2008,14:38:00,29700,29730,29690,29705,57
26/06/2008,14:39:00,29710,29725,29700,29720,53
26/06/2008,14:40:00,29715,29800,29710,29785,114
26/06/2008,14:41:00,29785,29790,29750,29790,90
26/06/2008,14:42:00,29790,29810,29775,29785,68
26/06/2008,14:43:00,29780,29785,29765,29785,21
26/06/2008,14:44:00,29780,29790,29775,29775,22
26/06/2008,14:45:00,29785,29800,29760,29775,56
26/06/2008,14:46:00,29770,29810,29770,29810,34
26/06/2008,14:47:00,29815,29825,29800,29800,34
26/06/2008,14:48:00,29800,29800,29795,29800,22
26/06/2008,14:49:00,29800,29810,29800,29810,23
26/06/2008,14:50:00,29810,29810,29780,29780,16
26/06/2008,14:51:00,29790,29795,29785,29795,4
26/06/2008,14:52:00,29790,29795,29790,29795,5
26/06/2008,14:53:00,29795,29800,29780,29780,11
26/06/2008,14:54:00,29790,29795,29790,29790,7
26/06/2008,14:55:00,29780,29790,29765,29780,757
26/06/2008,14:56:00,29790,29800,29790,29795,6
26/06/2008,14:57:00,29790,29800,29790,29800,7
26/06/2008,14:58:00,29805,29830,29805,29820,15
26/06/2008,14:59:00,29815,29820,29815,29815,10
26/06/2008,15:00:00,29820,29820,29770,29770,51
26/06/2008,15:01:00,29770,29785,29735,29740,54
26/06/2008,15:02:00,29740,29760,29735,29760,26
26/06/2008,15:03:00,29755,29770,29755,29765,12
26/06/2008,15:04:00,29770,29800,29765,29785,26
26/06/2008,15:05:00,29785,29790,29775,29785,36
26/06/2008,15:06:00,29790,29795,29780,29780,14
26/06/2008,15:07:00,29780,29805,29780,29805,20
26/06/2008,15:08:00,29810,29815,29795,29810,26
26/06/2008,15:09:00,29810,29815,29795,29805,16
26/06/2008,15:10:00,29805,29805,29790,29805,14
26/06/2008,15:11:00,29810,29810,29795,29805,15
26/06/2008,15:12:00,29800,29805,29800,29800,11
26/06/2008,15:13:00,29805,29810,29800,29810,5
26/06/2008,15:14:00,29795,29805,29790,29800,10
26/06/2008,15:15:00,29800,29800,29790,29790,6
26/06/2008,15:16:00,29795,29795,29785,29785,9
26/06/2008,15:17:00,29790,29790,29770,29780,42
26/06/2008,15:18:00,29780,29795,29780,29795,9
26/06/2008,15:19:00,29795,29800,29790,29800,12
26/06/2008,15:20:00,29800,29800,29780,29785,13
26/06/2008,15:21:00,29780,29795,29780,29795,17
26/06/2008,15:22:00,29795,29800,29790,29800,5
26/06/2008,15:23:00,29800,29825,29800,29825,22
26/06/2008,15:24:00,29820,29820,29795,29805,30
26/06/2008,15:25:00,29810,29835,29810,29830,35
26/06/2008,15:26:00,29835,29835,29820,29830,18
26/06/2008,15:27:00,29830,29840,29820,29820,19
26/06/2008,15:28:00,29830,29835,29800,29810,31
26/06/2008,15:29:00,29810,29815,29800,29810,25
26/06/2008,15:30:00,29810,29830,29785,29790,41
26/06/2008,15:31:00,29795,29795,29770,29770,40
26/06/2008,15:32:00,29770,29790,29770,29790,34
26/06/2008,15:33:00,29795,29800,29785,29790,30
26/06/2008,15:34:00,29790,29820,29790,29820,16
26/06/2008,15:35:00,29825,29825,29815,29825,11
26/06/2008,15:36:00,29820,29820,29790,29795,19
26/06/2008,15:37:00,29795,29835,29795,29820,37
26/06/2008,15:38:00,29810,29825,29805,29810,21
26/06/2008,15:39:00,29805,29805,29785,29795,19
26/06/2008,15:40:00,29790,29825,29790,29825,22
26/06/2008,15:41:00,29805,29805,29780,29780,20
26/06/2008,15:42:00,29780,29790,29755,29785,35
26/06/2008,15:43:00,29785,29790,29775,29790,9
26/06/2008,15:44:00,29770,29785,29770,29780,11
26/06/2008,15:45:00,29780,29790,29770,29790,24
26/06/2008,15:46:00,29790,29810,29790,29810,40
26/06/2008,15:47:00,29805,29805,29785,29790,23
26/06/2008,15:48:00,29800,29800,29780,29800,23
26/06/2008,15:49:00,29795,29800,29785,29790,14
26/06/2008,15:50:00,29785,29790,29775,29780,22
26/06/2008,15:51:00,29775,29805,29775,29805,21
26/06/2008,15:52:00,29805,29805,29785,29790,7
26/06/2008,15:53:00,29795,29795,29775,29780,20
26/06/2008,15:54:00,29780,29810,29770,29810,42
26/06/2008,15:55:00,29805,29815,29795,29810,20
26/06/2008,15:56:00,29805,29815,29800,29815,22
26/06/2008,15:57:00,29820,29830,29820,29830,22
26/06/2008,15:58:00,29820,29830,29815,29815,11
26/06/2008,15:59:00,29820,29830,29815,29825,5
26/06/2008,16:00:00,29830,29915,29820,29890,126
26/06/2008,16:01:00,29890,29900,29855,29855,58
26/06/2008,16:02:00,29860,29870,29845,29870,56
26/06/2008,16:03:00,29865,29865,29840,29840,15
26/06/2008,16:04:00,29845,29855,29795,29795,38
26/06/2008,16:05:00,29795,29805,29780,29790,64
26/06/2008,16:06:00,29795,29820,29790,29815,46
26/06/2008,16:07:00,29825,29830,29820,29825,14
26/06/2008,16:08:00,29820,29820,29800,29820,21
26/06/2008,16:09:00,29825,29855,29820,29850,23
26/06/2008,16:10:00,29845,29845,29820,29825,53
26/06/2008,16:11:00,29830,29850,29825,29830,26
26/06/2008,16:12:00,29840,29840,29825,29835,11
26/06/2008,16:13:00,29840,29850,29830,29840,25
26/06/2008,16:14:00,29835,29845,29835,29845,17
26/06/2008,16:15:00,29845,29845,29800,29820,31
26/06/2008,16:16:00,29820,29830,29815,29815,12
26/06/2008,16:17:00,29820,29825,29790,29790,26
26/06/2008,16:18:00,29795,29820,29790,29810,50
26/06/2008,16:19:00,29820,29825,29805,29820,16
26/06/2008,16:20:00,29820,29850,29820,29850,57
26/06/2008,16:21:00,29850,29855,29840,29855,11
26/06/2008,16:22:00,29850,29860,29845,29860,22
26/06/2008,16:23:00,29850,29850,29830,29845,32
26/06/2008,16:24:00,29850,29850,29840,29850,12
26/06/2008,16:25:00,29850,29850,29835,29845,12
26/06/2008,16:26:00,29850,29870,29840,29870,25
26/06/2008,16:27:00,29870,29880,29870,29870,24
26/06/2008,16:28:00,29880,29905,29870,29905,39
26/06/2008,16:29:00,29895,29905,29885,29890,35
26/06/2008,16:30:00,29890,29895,29870,29895,43
26/06/2008,16:31:00,29895,29900,29870,29870,71
26/06/2008,16:32:00,29875,29885,29860,29885,20
26/06/2008,16:33:00,29875,29890,29875,29890,6
26/06/2008,16:34:00,29885,29885,29860,29870,25
26/06/2008,16:35:00,29865,29870,29845,29855,46
26/06/2008,16:36:00,29865,29870,29835,29850,25
26/06/2008,16:37:00,29835,29850,29825,29845,27
26/06/2008,16:38:00,29845,29850,29830,29835,29
26/06/2008,16:39:00,29835,29850,29835,29835,15
26/06/2008,16:40:00,29840,29855,29840,29855,17
26/06/2008,16:41:00,29840,29850,29795,29795,63
26/06/2008,16:42:00,29795,29805,29755,29800,61
26/06/2008,16:43:00,29795,29810,29790,29795,32
26/06/2008,16:44:00,29790,29810,29775,29810,33
26/06/2008,16:45:00,29805,29815,29785,29785,44
26/06/2008,16:46:00,29780,29785,29735,29760,131
26/06/2008,16:47:00,29760,29770,29740,29760,114
26/06/2008,16:48:00,29755,29765,29745,29745,39
26/06/2008,16:49:00,29745,29755,29725,29735,61
26/06/2008,16:50:00,29730,29765,29730,29765,39
26/06/2008,16:51:00,29765,29765,29730,29740,39
26/06/2008,16:52:00,29740,29750,29710,29710,35
26/06/2008,16:53:00,29710,29735,29695,29700,105
26/06/2008,16:54:00,29695,29720,29695,29705,52
26/06/2008,16:55:00,29710,29715,29700,29700,12
26/06/2008,16:56:00,29700,29725,29690,29720,55
26/06/2008,16:57:00,29720,29725,29700,29710,25
26/06/2008,16:58:00,29710,29710,29670,29675,96
26/06/2008,16:59:00,29685,29725,29675,29705,54
26/06/2008,17:00:00,29700,29705,29675,29690,44
26/06/2008,17:01:00,29695,29705,29685,29690,48
26/06/2008,17:02:00,29700,29705,29685,29695,32
26/06/2008,17:03:00,29695,29720,29690,29715,24
26/06/2008,17:04:00,29715,29735,29710,29735,51
26/06/2008,17:05:00,29725,29745,29725,29730,34
26/06/2008,17:06:00,29740,29755,29730,29740,52
26/06/2008,17:07:00,29740,29760,29735,29740,82
26/06/2008,17:08:00,29740,29740,29720,29725,49
26/06/2008,17:09:00,29720,29720,29710,29720,21
26/06/2008,17:10:00,29715,29725,29710,29715,26
26/06/2008,17:11:00,29710,29710,29680,29685,46
26/06/2008,17:12:00,29680,29680,29665,29680,33
26/06/2008,17:13:00,29680,29700,29670,29680,82
26/06/2008,17:14:00,29675,29705,29675,29705,80
26/06/2008,17:15:00,29700,29720,29695,29705,97
26/06/2008,17:16:00,29710,29720,29705,29705,54
26/06/2008,17:17:00,29710,29710,29690,29690,95
26/06/2008,17:18:00,29690,29700,29685,29685,41
26/06/2008,17:19:00,29685,29700,29665,29665,103
26/06/2008,17:20:00,29670,29685,29660,29675,27
26/06/2008,17:21:00,29685,29685,29665,29670,34
26/06/2008,17:22:00,29660,29670,29655,29670,171
26/06/2008,17:23:00,29675,29675,29660,29670,70
26/06/2008,17:24:00,29670,29695,29670,29695,58
26/06/2008,17:25:00,29685,29705,29685,29690,44
26/06/2008,17:26:00,29700,29710,29690,29710,44
26/06/2008,17:27:00,29700,29710,29685,29690,57
26/06/2008,17:28:00,29690,29705,29685,29705,50
26/06/2008,17:29:00,29700,29705,29675,29685,134
26/06/2008,17:30:00,29685,29690,29670,29670,102
26/06/2008,17:31:00,29670,29680,29665,29680,69
26/06/2008,17:32:00,29680,29685,29665,29685,68
26/06/2008,17:33:00,29675,29685,29665,29685,25
26/06/2008,17:34:00,29685,29685,29675,29680,33
26/06/2008,17:35:00,29680,29690,29680,29685,33
26/06/2008,17:36:00,29690,29700,29685,29695,47
26/06/2008,17:37:00,29700,29715,29695,29715,36
26/06/2008,17:38:00,29715,29720,29705,29710,37
26/06/2008,17:39:00,29715,29715,29695,29695,64