DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/06/2008,09:00:00,29570,29665,29550,29655,131
27/06/2008,09:01:00,29655,29680,29630,29675,130
27/06/2008,09:02:00,29680,29710,29660,29710,154
27/06/2008,09:03:00,29695,29695,29675,29680,33
27/06/2008,09:04:00,29690,29730,29690,29705,63
27/06/2008,09:05:00,29700,29700,29620,29620,157
27/06/2008,09:06:00,29620,29625,29590,29595,98
27/06/2008,09:07:00,29595,29600,29535,29590,123
27/06/2008,09:08:00,29580,29610,29580,29590,46
27/06/2008,09:09:00,29585,29585,29570,29580,35
27/06/2008,09:10:00,29580,29605,29570,29600,40
27/06/2008,09:11:00,29610,29625,29590,29590,50
27/06/2008,09:12:00,29590,29600,29570,29590,72
27/06/2008,09:13:00,29580,29580,29555,29565,44
27/06/2008,09:14:00,29575,29590,29565,29580,59
27/06/2008,09:15:00,29570,29585,29565,29575,65
27/06/2008,09:16:00,29575,29585,29565,29570,40
27/06/2008,09:17:00,29575,29595,29575,29595,26
27/06/2008,09:18:00,29600,29610,29565,29570,63
27/06/2008,09:19:00,29575,29605,29565,29605,22
27/06/2008,09:20:00,29610,29620,29605,29615,26
27/06/2008,09:21:00,29615,29615,29590,29590,39
27/06/2008,09:22:00,29590,29590,29585,29585,22
27/06/2008,09:23:00,29585,29600,29580,29580,26
27/06/2008,09:24:00,29580,29580,29565,29565,27
27/06/2008,09:25:00,29575,29600,29570,29585,20
27/06/2008,09:26:00,29585,29585,29565,29565,29
27/06/2008,09:27:00,29565,29565,29530,29530,37
27/06/2008,09:28:00,29530,29545,29510,29540,83
27/06/2008,09:29:00,29545,29550,29525,29550,30
27/06/2008,09:30:00,29540,29545,29465,29465,129
27/06/2008,09:31:00,29465,29480,29445,29445,110
27/06/2008,09:32:00,29445,29445,29385,29385,129
27/06/2008,09:33:00,29385,29430,29385,29400,150
27/06/2008,09:34:00,29400,29415,29325,29330,314
27/06/2008,09:35:00,29325,29330,29285,29330,262
27/06/2008,09:36:00,29315,29350,29310,29315,102
27/06/2008,09:37:00,29320,29355,29315,29340,94
27/06/2008,09:38:00,29340,29355,29335,29340,53
27/06/2008,09:39:00,29350,29360,29330,29345,36
27/06/2008,09:40:00,29360,29375,29345,29370,38
27/06/2008,09:41:00,29370,29375,29310,29335,57
27/06/2008,09:42:00,29340,29350,29325,29335,19
27/06/2008,09:43:00,29345,29350,29335,29335,22
27/06/2008,09:44:00,29345,29355,29340,29355,40
27/06/2008,09:45:00,29360,29370,29355,29365,26
27/06/2008,09:46:00,29365,29365,29290,29330,185
27/06/2008,09:47:00,29325,29330,29280,29300,92
27/06/2008,09:48:00,29290,29300,29230,29240,154
27/06/2008,09:49:00,29245,29245,29195,29215,96
27/06/2008,09:50:00,29210,29270,29210,29255,65
27/06/2008,09:51:00,29265,29280,29250,29255,70
27/06/2008,09:52:00,29250,29275,29250,29275,32
27/06/2008,09:53:00,29275,29285,29265,29270,50
27/06/2008,09:54:00,29260,29280,29250,29270,49
27/06/2008,09:55:00,29275,29300,29270,29295,41
27/06/2008,09:56:00,29300,29310,29290,29310,24
27/06/2008,09:57:00,29310,29345,29310,29330,64
27/06/2008,09:58:00,29335,29350,29330,29340,48
27/06/2008,09:59:00,29345,29350,29285,29320,63
27/06/2008,10:00:00,29315,29320,29300,29310,38
27/06/2008,10:01:00,29300,29325,29300,29320,29
27/06/2008,10:02:00,29320,29330,29310,29315,17
27/06/2008,10:03:00,29325,29330,29315,29320,9
27/06/2008,10:04:00,29310,29355,29305,29355,61
27/06/2008,10:05:00,29360,29390,29355,29360,84
27/06/2008,10:06:00,29370,29380,29355,29380,41
27/06/2008,10:07:00,29385,29395,29370,29380,30
27/06/2008,10:08:00,29370,29390,29370,29390,12
27/06/2008,10:09:00,29385,29400,29380,29395,33
27/06/2008,10:10:00,29395,29400,29385,29385,21
27/06/2008,10:11:00,29380,29380,29355,29360,45
27/06/2008,10:12:00,29360,29375,29360,29365,35
27/06/2008,10:13:00,29370,29395,29370,29390,70
27/06/2008,10:14:00,29390,29395,29385,29385,14
27/06/2008,10:15:00,29390,29395,29355,29385,78
27/06/2008,10:16:00,29385,29395,29380,29395,19
27/06/2008,10:17:00,29395,29395,29370,29380,21
27/06/2008,10:18:00,29385,29395,29380,29395,8
27/06/2008,10:19:00,29400,29425,29400,29410,70
27/06/2008,10:20:00,29415,29425,29410,29425,65
27/06/2008,10:21:00,29425,29430,29420,29420,27
27/06/2008,10:22:00,29415,29450,29405,29440,76
27/06/2008,10:23:00,29440,29440,29405,29405,29
27/06/2008,10:24:00,29415,29420,29405,29415,35
27/06/2008,10:25:00,29410,29415,29395,29395,44
27/06/2008,10:26:00,29390,29400,29390,29400,15
27/06/2008,10:27:00,29400,29405,29395,29400,13
27/06/2008,10:28:00,29415,29440,29415,29440,64
27/06/2008,10:29:00,29435,29440,29430,29440,26
27/06/2008,10:30:00,29430,29455,29430,29450,24
27/06/2008,10:31:00,29450,29480,29450,29480,54
27/06/2008,10:32:00,29470,29475,29460,29460,19
27/06/2008,10:33:00,29465,29475,29460,29475,24
27/06/2008,10:34:00,29480,29480,29465,29465,40
27/06/2008,10:35:00,29465,29465,29445,29445,10
27/06/2008,10:36:00,29450,29460,29435,29435,17
27/06/2008,10:37:00,29445,29460,29445,29460,10
27/06/2008,10:38:00,29465,29480,29440,29480,38
27/06/2008,10:39:00,29470,29490,29460,29460,42
27/06/2008,10:40:00,29460,29500,29460,29500,36
27/06/2008,10:41:00,29500,29500,29480,29485,15
27/06/2008,10:42:00,29485,29490,29475,29475,12
27/06/2008,10:43:00,29475,29480,29465,29480,45
27/06/2008,10:44:00,29485,29505,29480,29505,46
27/06/2008,10:45:00,29505,29510,29495,29505,38
27/06/2008,10:46:00,29510,29520,29500,29515,31
27/06/2008,10:47:00,29510,29510,29495,29500,28
27/06/2008,10:48:00,29500,29510,29500,29510,9
27/06/2008,10:49:00,29515,29515,29470,29480,25
27/06/2008,10:50:00,29480,29480,29465,29470,30
27/06/2008,10:51:00,29480,29485,29470,29470,9
27/06/2008,10:52:00,29470,29470,29450,29450,16
27/06/2008,10:53:00,29445,29455,29445,29455,30
27/06/2008,10:54:00,29455,29460,29435,29435,25
27/06/2008,10:55:00,29440,29440,29420,29430,23
27/06/2008,10:56:00,29425,29465,29425,29460,37
27/06/2008,10:57:00,29455,29460,29445,29455,32
27/06/2008,10:58:00,29460,29465,29455,29465,15
27/06/2008,10:59:00,29460,29460,29430,29440,27
27/06/2008,11:00:00,29435,29440,29415,29415,42
27/06/2008,11:01:00,29415,29420,29395,29400,52
27/06/2008,11:02:00,29390,29400,29380,29395,28
27/06/2008,11:03:00,29390,29390,29380,29390,9
27/06/2008,11:04:00,29385,29385,29375,29385,9
27/06/2008,11:05:00,29390,29400,29390,29390,46
27/06/2008,11:06:00,29400,29405,29395,29400,16
27/06/2008,11:07:00,29400,29400,29380,29400,30
27/06/2008,11:08:00,29400,29440,29400,29420,44
27/06/2008,11:09:00,29425,29430,29420,29430,5
27/06/2008,11:10:00,29425,29425,29410,29410,9
27/06/2008,11:11:00,29405,29410,29390,29410,12
27/06/2008,11:12:00,29410,29410,29400,29400,24
27/06/2008,11:13:00,29400,29405,29390,29390,25
27/06/2008,11:14:00,29385,29385,29345,29345,26
27/06/2008,11:15:00,29340,29345,29320,29325,30
27/06/2008,11:16:00,29330,29345,29320,29325,27
27/06/2008,11:17:00,29325,29330,29300,29305,70
27/06/2008,11:18:00,29310,29320,29305,29315,25
27/06/2008,11:19:00,29320,29330,29320,29320,16
27/06/2008,11:20:00,29330,29335,29320,29330,31
27/06/2008,11:21:00,29340,29340,29330,29330,9
27/06/2008,11:22:00,29330,29345,29325,29340,45
27/06/2008,11:23:00,29330,29335,29295,29330,89
27/06/2008,11:24:00,29330,29345,29320,29335,27
27/06/2008,11:25:00,29345,29360,29320,29320,61
27/06/2008,11:26:00,29315,29340,29300,29330,46
27/06/2008,11:27:00,29335,29335,29310,29330,17
27/06/2008,11:28:00,29325,29330,29315,29315,14
27/06/2008,11:29:00,29325,29335,29320,29320,15
27/06/2008,11:30:00,29315,29340,29310,29340,42
27/06/2008,11:31:00,29335,29360,29330,29360,79
27/06/2008,11:32:00,29355,29355,29335,29335,20
27/06/2008,11:33:00,29330,29345,29330,29345,17
27/06/2008,11:34:00,29350,29375,29350,29370,16
27/06/2008,11:35:00,29370,29380,29365,29365,19
27/06/2008,11:36:00,29370,29400,29370,29395,61
27/06/2008,11:37:00,29390,29390,29385,29390,6
27/06/2008,11:38:00,29390,29400,29390,29390,10
27/06/2008,11:39:00,29390,29405,29390,29405,14
27/06/2008,11:40:00,29400,29405,29400,29400,7
27/06/2008,11:41:00,29400,29400,29390,29400,24
27/06/2008,11:42:00,29395,29395,29390,29390,5
27/06/2008,11:43:00,29395,29410,29395,29410,16
27/06/2008,11:44:00,29410,29420,29410,29410,6
27/06/2008,11:45:00,29410,29410,29400,29400,9
27/06/2008,11:46:00,29410,29440,29410,29420,36
27/06/2008,11:47:00,29420,29455,29420,29455,47
27/06/2008,11:48:00,29455,29470,29430,29430,62
27/06/2008,11:49:00,29440,29455,29430,29440,44
27/06/2008,11:50:00,29445,29475,29440,29470,58
27/06/2008,11:51:00,29480,29500,29475,29490,24
27/06/2008,11:52:00,29490,29505,29465,29470,26
27/06/2008,11:53:00,29465,29465,29440,29440,47
27/06/2008,11:54:00,29445,29455,29435,29455,35
27/06/2008,11:55:00,29460,29460,29450,29455,10
27/06/2008,11:56:00,29460,29495,29460,29495,28
27/06/2008,11:57:00,29495,29505,29485,29485,24
27/06/2008,11:58:00,29485,29490,29480,29480,9
27/06/2008,11:59:00,29490,29545,29490,29530,81
27/06/2008,12:00:00,29530,29540,29510,29510,48
27/06/2008,12:01:00,29505,29515,29505,29515,21
27/06/2008,12:02:00,29520,29525,29515,29515,15
27/06/2008,12:03:00,29515,29515,29490,29505,28
27/06/2008,12:04:00,29500,29500,29475,29475,23
27/06/2008,12:05:00,29470,29485,29470,29485,16
27/06/2008,12:06:00,29480,29495,29480,29485,39
27/06/2008,12:07:00,29485,29500,29485,29490,24
27/06/2008,12:08:00,29490,29490,29480,29480,15
27/06/2008,12:09:00,29480,29480,29475,29475,5
27/06/2008,12:10:00,29475,29480,29470,29480,5
27/06/2008,12:11:00,29485,29485,29460,29465,10
27/06/2008,12:12:00,29470,29475,29465,29465,3
27/06/2008,12:13:00,29465,29465,29450,29450,6
27/06/2008,12:14:00,29465,29465,29465,29465,1
27/06/2008,12:15:00,29465,29470,29465,29470,6
27/06/2008,12:16:00,29470,29475,29470,29475,4
27/06/2008,12:17:00,29480,29500,29480,29500,11
27/06/2008,12:18:00,29510,29510,29495,29505,14
27/06/2008,12:19:00,29505,29525,29505,29525,11
27/06/2008,12:20:00,29530,29550,29525,29550,24
27/06/2008,12:21:00,29555,29575,29550,29550,30
27/06/2008,12:22:00,29545,29545,29525,29525,31
27/06/2008,12:23:00,29525,29545,29525,29545,10
27/06/2008,12:24:00,29535,29540,29525,29525,14
27/06/2008,12:25:00,29530,29535,29530,29535,17
27/06/2008,12:26:00,29530,29540,29530,29540,4
27/06/2008,12:27:00,29535,29545,29535,29535,8
27/06/2008,12:28:00,29530,29530,29530,29530,1
27/06/2008,12:29:00,29530,29535,29530,29535,4
27/06/2008,12:30:00,29535,29550,29535,29540,7
27/06/2008,12:31:00,29535,29535,29535,29535,5
27/06/2008,12:32:00,29535,29540,29535,29540,11
27/06/2008,12:34:00,29540,29545,29530,29530,11
27/06/2008,12:35:00,29535,29535,29520,29520,16
27/06/2008,12:36:00,29520,29535,29520,29535,22
27/06/2008,12:37:00,29535,29545,29535,29545,21
27/06/2008,12:38:00,29550,29550,29550,29550,1
27/06/2008,12:39:00,29550,29550,29540,29540,2
27/06/2008,12:40:00,29550,29560,29550,29550,9
27/06/2008,12:41:00,29545,29555,29540,29555,5
27/06/2008,12:42:00,29540,29545,29535,29545,6
27/06/2008,12:43:00,29540,29540,29530,29530,8
27/06/2008,12:45:00,29530,29530,29530,29530,2
27/06/2008,12:46:00,29535,29535,29535,29535,3
27/06/2008,12:47:00,29530,29535,29520,29520,12
27/06/2008,12:48:00,29525,29530,29525,29530,2
27/06/2008,12:49:00,29525,29525,29520,29525,15
27/06/2008,12:50:00,29525,29530,29525,29525,6
27/06/2008,12:51:00,29525,29540,29525,29535,9
27/06/2008,12:52:00,29530,29535,29530,29535,3
27/06/2008,12:53:00,29540,29540,29525,29530,5
27/06/2008,12:54:00,29525,29525,29520,29520,4
27/06/2008,12:55:00,29515,29515,29485,29485,27
27/06/2008,12:56:00,29490,29495,29490,29495,2
27/06/2008,12:57:00,29495,29515,29495,29505,19
27/06/2008,12:58:00,29515,29515,29505,29505,5
27/06/2008,12:59:00,29515,29515,29510,29510,2
27/06/2008,13:00:00,29510,29520,29510,29520,5
27/06/2008,13:01:00,29520,29525,29495,29500,36
27/06/2008,13:02:00,29495,29495,29440,29440,47
27/06/2008,13:03:00,29435,29460,29435,29450,41
27/06/2008,13:04:00,29460,29460,29440,29445,39
27/06/2008,13:05:00,29445,29450,29430,29430,34
27/06/2008,13:06:00,29430,29450,29430,29450,14
27/06/2008,13:07:00,29440,29470,29440,29470,9
27/06/2008,13:08:00,29460,29480,29460,29465,26
27/06/2008,13:09:00,29465,29470,29460,29470,7
27/06/2008,13:10:00,29465,29480,29465,29470,4
27/06/2008,13:12:00,29465,29465,29460,29460,5
27/06/2008,13:13:00,29450,29450,29440,29440,12
27/06/2008,13:14:00,29440,29445,29435,29445,7
27/06/2008,13:15:00,29450,29460,29445,29460,5
27/06/2008,13:16:00,29465,29480,29465,29480,10
27/06/2008,13:17:00,29475,29475,29465,29465,7
27/06/2008,13:18:00,29470,29485,29470,29485,10
27/06/2008,13:19:00,29470,29475,29460,29465,8
27/06/2008,13:20:00,29465,29475,29460,29460,6
27/06/2008,13:21:00,29455,29460,29455,29460,8
27/06/2008,13:22:00,29455,29460,29440,29455,11
27/06/2008,13:23:00,29450,29460,29450,29450,6
27/06/2008,13:24:00,29465,29485,29465,29470,17
27/06/2008,13:25:00,29470,29470,29455,29455,17
27/06/2008,13:26:00,29460,29460,29445,29445,19
27/06/2008,13:27:00,29450,29455,29450,29450,8
27/06/2008,13:28:00,29440,29440,29415,29425,26
27/06/2008,13:29:00,29430,29430,29405,29405,30
27/06/2008,13:30:00,29410,29425,29400,29420,38
27/06/2008,13:31:00,29415,29430,29415,29430,10
27/06/2008,13:32:00,29425,29435,29420,29420,9
27/06/2008,13:33:00,29415,29430,29415,29425,12
27/06/2008,13:34:00,29430,29435,29395,29395,32
27/06/2008,13:35:00,29390,29395,29385,29395,16
27/06/2008,13:36:00,29395,29410,29390,29410,18
27/06/2008,13:37:00,29415,29420,29385,29385,20
27/06/2008,13:38:00,29385,29385,29345,29370,50
27/06/2008,13:39:00,29380,29395,29380,29390,10
27/06/2008,13:40:00,29390,29395,29380,29380,10
27/06/2008,13:41:00,29395,29395,29380,29380,3
27/06/2008,13:42:00,29390,29395,29380,29395,15
27/06/2008,13:43:00,29390,29400,29390,29395,12
27/06/2008,13:44:00,29390,29395,29390,29390,6
27/06/2008,13:45:00,29400,29400,29380,29380,15
27/06/2008,13:46:00,29390,29410,29390,29410,28
27/06/2008,13:47:00,29415,29435,29410,29435,16
27/06/2008,13:48:00,29435,29445,29425,29425,20
27/06/2008,13:49:00,29435,29435,29435,29435,2
27/06/2008,13:50:00,29435,29460,29435,29455,22
27/06/2008,13:51:00,29460,29460,29455,29460,4
27/06/2008,13:52:00,29460,29465,29455,29460,7
27/06/2008,13:53:00,29455,29455,29440,29440,5
27/06/2008,13:54:00,29445,29445,29420,29430,22
27/06/2008,13:55:00,29435,29435,29435,29435,4
27/06/2008,13:56:00,29430,29450,29430,29445,8
27/06/2008,13:57:00,29445,29450,29445,29450,6
27/06/2008,13:58:00,29445,29470,29435,29460,44
27/06/2008,13:59:00,29460,29460,29435,29460,43
27/06/2008,14:00:00,29460,29510,29460,29495,73
27/06/2008,14:01:00,29490,29490,29470,29480,29
27/06/2008,14:02:00,29475,29475,29455,29460,32
27/06/2008,14:03:00,29460,29460,29450,29450,9
27/06/2008,14:04:00,29445,29450,29440,29450,25
27/06/2008,14:05:00,29455,29455,29440,29440,32
27/06/2008,14:06:00,29440,29445,29440,29440,9
27/06/2008,14:07:00,29430,29435,29425,29425,22
27/06/2008,14:08:00,29430,29440,29430,29440,21
27/06/2008,14:09:00,29435,29435,29410,29410,21
27/06/2008,14:10:00,29415,29425,29410,29425,18
27/06/2008,14:11:00,29415,29415,29410,29410,14
27/06/2008,14:12:00,29410,29415,29410,29415,8
27/06/2008,14:13:00,29415,29445,29415,29435,20
27/06/2008,14:14:00,29435,29440,29430,29430,6
27/06/2008,14:15:00,29435,29435,29435,29435,2
27/06/2008,14:16:00,29435,29445,29435,29445,11
27/06/2008,14:17:00,29440,29450,29440,29440,16
27/06/2008,14:18:00,29435,29435,29410,29410,43
27/06/2008,14:19:00,29415,29415,29405,29415,14
27/06/2008,14:20:00,29415,29415,29415,29415,1
27/06/2008,14:21:00,29410,29410,29400,29400,13
27/06/2008,14:22:00,29410,29410,29405,29410,6
27/06/2008,14:23:00,29410,29425,29410,29425,16
27/06/2008,14:24:00,29420,29425,29415,29420,8
27/06/2008,14:25:00,29420,29425,29415,29415,7
27/06/2008,14:26:00,29415,29415,29410,29410,5
27/06/2008,14:27:00,29410,29430,29410,29425,6
27/06/2008,14:28:00,29425,29435,29425,29425,4
27/06/2008,14:29:00,29435,29455,29435,29455,15
27/06/2008,14:30:00,29480,29560,29475,29555,106
27/06/2008,14:31:00,29560,29565,29515,29525,64
27/06/2008,14:32:00,29520,29520,29495,29495,21
27/06/2008,14:33:00,29490,29495,29480,29480,38
27/06/2008,14:34:00,29475,29480,29460,29480,49
27/06/2008,14:35:00,29485,29510,29485,29495,42
27/06/2008,14:36:00,29500,29510,29500,29505,29
27/06/2008,14:37:00,29500,29500,29475,29475,38
27/06/2008,14:38:00,29475,29480,29470,29470,6
27/06/2008,14:39:00,29480,29490,29475,29490,6
27/06/2008,14:40:00,29485,29485,29465,29470,18
27/06/2008,14:41:00,29475,29485,29475,29480,12
27/06/2008,14:42:00,29480,29510,29480,29500,25
27/06/2008,14:43:00,29505,29510,29490,29490,21
27/06/2008,14:44:00,29500,29505,29490,29490,22
27/06/2008,14:45:00,29490,29490,29480,29485,11
27/06/2008,14:46:00,29485,29515,29485,29500,31
27/06/2008,14:47:00,29495,29505,29495,29505,10
27/06/2008,14:48:00,29495,29495,29490,29490,3
27/06/2008,14:49:00,29490,29490,29470,29470,12
27/06/2008,14:50:00,29475,29495,29475,29495,11
27/06/2008,14:51:00,29490,29490,29490,29490,1
27/06/2008,14:52:00,29490,29500,29490,29500,2
27/06/2008,14:53:00,29505,29505,29495,29495,8
27/06/2008,14:54:00,29505,29505,29480,29490,11
27/06/2008,14:55:00,29495,29520,29495,29515,13
27/06/2008,14:56:00,29525,29550,29525,29545,33
27/06/2008,14:57:00,29540,29555,29535,29540,47
27/06/2008,14:58:00,29540,29545,29535,29540,14
27/06/2008,14:59:00,29545,29550,29535,29535,7
27/06/2008,15:00:00,29535,29550,29530,29545,23
27/06/2008,15:01:00,29545,29550,29545,29550,4
27/06/2008,15:02:00,29550,29550,29545,29545,3
27/06/2008,15:03:00,29550,29560,29545,29545,26
27/06/2008,15:04:00,29550,29555,29530,29545,59
27/06/2008,15:05:00,29545,29545,29530,29530,15
27/06/2008,15:06:00,29520,29520,29510,29520,10
27/06/2008,15:07:00,29515,29515,29510,29515,4
27/06/2008,15:08:00,29520,29520,29520,29520,6
27/06/2008,15:09:00,29520,29535,29520,29535,5
27/06/2008,15:10:00,29540,29545,29530,29545,26
27/06/2008,15:11:00,29545,29545,29535,29540,5
27/06/2008,15:12:00,29540,29540,29540,29540,3
27/06/2008,15:13:00,29535,29535,29500,29510,28
27/06/2008,15:14:00,29515,29530,29515,29525,8
27/06/2008,15:15:00,29525,29535,29520,29525,8
27/06/2008,15:16:00,29520,29520,29510,29510,9
27/06/2008,15:17:00,29505,29510,29505,29505,7
27/06/2008,15:18:00,29505,29520,29505,29510,43
27/06/2008,15:19:00,29510,29510,29505,29505,8
27/06/2008,15:20:00,29515,29515,29505,29515,15
27/06/2008,15:21:00,29515,29515,29510,29510,11
27/06/2008,15:22:00,29520,29540,29515,29530,18
27/06/2008,15:23:00,29540,29545,29530,29535,12
27/06/2008,15:24:00,29540,29540,29530,29535,11
27/06/2008,15:25:00,29540,29540,29530,29530,4
27/06/2008,15:26:00,29525,29530,29520,29530,7
27/06/2008,15:27:00,29525,29525,29525,29525,4
27/06/2008,15:28:00,29525,29535,29525,29535,12
27/06/2008,15:29:00,29525,29525,29525,29525,6
27/06/2008,15:30:00,29530,29545,29530,29540,27
27/06/2008,15:31:00,29540,29545,29520,29520,22
27/06/2008,15:32:00,29525,29555,29520,29550,40
27/06/2008,15:33:00,29545,29555,29535,29555,20
27/06/2008,15:34:00,29555,29560,29535,29535,41
27/06/2008,15:35:00,29535,29535,29520,29525,28
27/06/2008,15:36:00,29525,29530,29505,29510,25
27/06/2008,15:37:00,29505,29520,29500,29505,32
27/06/2008,15:38:00,29500,29500,29470,29470,40
27/06/2008,15:39:00,29470,29495,29470,29480,21
27/06/2008,15:40:00,29475,29480,29460,29465,16
27/06/2008,15:41:00,29470,29490,29470,29490,14
27/06/2008,15:42:00,29480,29480,29450,29455,24
27/06/2008,15:43:00,29455,29480,29445,29480,34
27/06/2008,15:44:00,29475,29480,29455,29455,27
27/06/2008,15:45:00,29455,29480,29455,29475,32
27/06/2008,15:46:00,29485,29510,29475,29500,28
27/06/2008,15:47:00,29490,29505,29490,29505,14
27/06/2008,15:48:00,29500,29535,29495,29535,30
27/06/2008,15:49:00,29535,29535,29520,29520,23
27/06/2008,15:50:00,29520,29520,29510,29520,9
27/06/2008,15:51:00,29525,29530,29520,29520,7
27/06/2008,15:52:00,29530,29555,29530,29545,19
27/06/2008,15:53:00,29550,29555,29545,29550,35
27/06/2008,15:54:00,29545,29545,29535,29545,15
27/06/2008,15:55:00,29550,29560,29530,29555,47
27/06/2008,15:56:00,29555,29555,29540,29550,8
27/06/2008,15:57:00,29535,29535,29515,29515,26
27/06/2008,15:58:00,29515,29550,29515,29550,28
27/06/2008,15:59:00,29550,29575,29545,29565,76
27/06/2008,16:00:00,29570,29620,29565,29605,81
27/06/2008,16:01:00,29600,29645,29600,29630,101
27/06/2008,16:02:00,29630,29635,29615,29620,49
27/06/2008,16:03:00,29620,29640,29600,29605,42
27/06/2008,16:04:00,29610,29610,29595,29610,45
27/06/2008,16:05:00,29620,29645,29615,29645,33
27/06/2008,16:06:00,29635,29645,29620,29630,48
27/06/2008,16:07:00,29625,29630,29610,29630,34
27/06/2008,16:08:00,29630,29665,29630,29660,46
27/06/2008,16:09:00,29660,29670,29645,29670,44
27/06/2008,16:10:00,29665,29665,29630,29630,35
27/06/2008,16:11:00,29635,29665,29635,29665,37
27/06/2008,16:12:00,29665,29675,29660,29660,20
27/06/2008,16:13:00,29655,29660,29645,29650,21
27/06/2008,16:14:00,29650,29650,29610,29635,39
27/06/2008,16:15:00,29625,29630,29610,29630,20
27/06/2008,16:16:00,29625,29625,29595,29595,12
27/06/2008,16:17:00,29595,29605,29590,29605,23
27/06/2008,16:18:00,29605,29605,29590,29600,47
27/06/2008,16:19:00,29590,29590,29575,29580,20
27/06/2008,16:20:00,29575,29580,29560,29565,31
27/06/2008,16:21:00,29575,29580,29565,29580,14
27/06/2008,16:22:00,29580,29595,29580,29595,10
27/06/2008,16:23:00,29600,29620,29595,29620,24
27/06/2008,16:24:00,29630,29630,29600,29615,22
27/06/2008,16:25:00,29615,29630,29615,29630,14
27/06/2008,16:26:00,29625,29630,29610,29620,16
27/06/2008,16:27:00,29620,29625,29600,29610,44
27/06/2008,16:28:00,29605,29610,29595,29605,10
27/06/2008,16:29:00,29595,29600,29560,29560,27
27/06/2008,16:30:00,29560,29600,29560,29600,26
27/06/2008,16:31:00,29600,29620,29590,29620,19
27/06/2008,16:32:00,29620,29655,29620,29650,31
27/06/2008,16:33:00,29650,29650,29625,29630,20
27/06/2008,16:34:00,29630,29640,29620,29640,15
27/06/2008,16:35:00,29650,29650,29605,29640,42
27/06/2008,16:36:00,29645,29665,29620,29620,57
27/06/2008,16:37:00,29620,29620,29600,29600,26
27/06/2008,16:38:00,29600,29625,29595,29625,16
27/06/2008,16:39:00,29620,29635,29615,29630,36
27/06/2008,16:40:00,29630,29630,29600,29605,24
27/06/2008,16:41:00,29600,29610,29590,29590,18
27/06/2008,16:42:00,29590,29590,29570,29570,22
27/06/2008,16:43:00,29560,29560,29510,29535,50
27/06/2008,16:44:00,29535,29560,29535,29560,22
27/06/2008,16:45:00,29555,29555,29520,29520,21
27/06/2008,16:46:00,29520,29525,29510,29525,35
27/06/2008,16:47:00,29525,29525,29485,29500,71
27/06/2008,16:48:00,29505,29520,29505,29505,32
27/06/2008,16:49:00,29500,29500,29475,29480,54
27/06/2008,16:50:00,29480,29490,29470,29475,59
27/06/2008,16:51:00,29480,29480,29440,29440,54
27/06/2008,16:52:00,29445,29450,29435,29445,45
27/06/2008,16:53:00,29440,29480,29440,29480,21
27/06/2008,16:54:00,29470,29470,29440,29450,23
27/06/2008,16:55:00,29445,29455,29440,29455,22
27/06/2008,16:56:00,29465,29465,29440,29440,21
27/06/2008,16:57:00,29440,29455,29430,29450,43
27/06/2008,16:58:00,29450,29460,29440,29440,17
27/06/2008,16:59:00,29440,29460,29440,29460,13
27/06/2008,17:00:00,29460,29460,29435,29435,40
27/06/2008,17:01:00,29430,29430,29395,29400,63
27/06/2008,17:02:00,29400,29400,29375,29375,64
27/06/2008,17:03:00,29380,29410,29370,29410,80
27/06/2008,17:04:00,29410,29430,29400,29415,45
27/06/2008,17:05:00,29415,29420,29400,29420,23
27/06/2008,17:06:00,29415,29435,29410,29435,38
27/06/2008,17:07:00,29435,29475,29430,29470,65
27/06/2008,17:08:00,29470,29480,29460,29480,28
27/06/2008,17:09:00,29485,29505,29485,29505,72
27/06/2008,17:10:00,29500,29505,29495,29500,14
27/06/2008,17:11:00,29500,29515,29495,29510,25
27/06/2008,17:12:00,29505,29550,29505,29545,46
27/06/2008,17:13:00,29540,29545,29510,29520,32
27/06/2008,17:14:00,29530,29530,29495,29500,30
27/06/2008,17:15:00,29495,29520,29495,29520,5
27/06/2008,17:16:00,29520,29520,29510,29515,16
27/06/2008,17:17:00,29515,29515,29495,29500,67
27/06/2008,17:18:00,29510,29510,29485,29495,37
27/06/2008,17:19:00,29490,29495,29465,29490,42
27/06/2008,17:20:00,29490,29500,29475,29495,20
27/06/2008,17:21:00,29495,29495,29475,29485,26
27/06/2008,17:22:00,29480,29490,29475,29480,33
27/06/2008,17:23:00,29475,29475,29465,29470,30
27/06/2008,17:24:00,29465,29480,29465,29470,29
27/06/2008,17:25:00,29470,29495,29460,29465,31
27/06/2008,17:26:00,29455,29470,29455,29470,17
27/06/2008,17:27:00,29470,29495,29470,29495,38
27/06/2008,17:28:00,29500,29500,29475,29485,28
27/06/2008,17:29:00,29485,29515,29465,29500,120
27/06/2008,17:30:00,29495,29510,29485,29505,63
27/06/2008,17:31:00,29505,29510,29480,29490,50
27/06/2008,17:32:00,29490,29500,29490,29490,25
27/06/2008,17:33:00,29490,29495,29480,29480,19
27/06/2008,17:34:00,29495,29505,29480,29495,13
27/06/2008,17:35:00,29495,29495,29485,29485,17
27/06/2008,17:36:00,29490,29495,29490,29490,18
27/06/2008,17:37:00,29490,29495,29490,29490,21
27/06/2008,17:38:00,29495,29495,29485,29490,12
27/06/2008,17:39:00,29490,29495,29485,29485,23