DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/06/2008,09:00:00,29405,29495,29405,29480,88
30/06/2008,09:01:00,29480,29500,29475,29490,75
30/06/2008,09:02:00,29490,29525,29490,29505,42
30/06/2008,09:03:00,29505,29515,29500,29515,29
30/06/2008,09:04:00,29510,29515,29500,29505,22
30/06/2008,09:05:00,29510,29520,29480,29500,74
30/06/2008,09:06:00,29500,29520,29495,29520,29
30/06/2008,09:07:00,29525,29560,29520,29550,56
30/06/2008,09:08:00,29560,29595,29550,29590,75
30/06/2008,09:09:00,29595,29605,29590,29605,54
30/06/2008,09:10:00,29605,29605,29590,29595,32
30/06/2008,09:11:00,29595,29610,29590,29600,41
30/06/2008,09:12:00,29610,29615,29600,29615,54
30/06/2008,09:13:00,29615,29625,29590,29590,77
30/06/2008,09:14:00,29590,29610,29580,29595,37
30/06/2008,09:15:00,29615,29640,29600,29640,54
30/06/2008,09:16:00,29635,29640,29615,29615,32
30/06/2008,09:17:00,29620,29625,29595,29615,40
30/06/2008,09:18:00,29625,29635,29620,29635,14
30/06/2008,09:19:00,29635,29655,29630,29650,42
30/06/2008,09:20:00,29650,29660,29640,29645,34
30/06/2008,09:21:00,29645,29645,29610,29615,44
30/06/2008,09:22:00,29625,29625,29600,29615,69
30/06/2008,09:23:00,29610,29620,29610,29610,23
30/06/2008,09:24:00,29605,29610,29600,29610,29
30/06/2008,09:25:00,29610,29615,29590,29590,46
30/06/2008,09:26:00,29595,29595,29575,29585,25
30/06/2008,09:27:00,29595,29600,29575,29580,29
30/06/2008,09:28:00,29580,29580,29560,29570,35
30/06/2008,09:29:00,29575,29580,29560,29560,26
30/06/2008,09:30:00,29560,29575,29560,29560,33
30/06/2008,09:31:00,29560,29560,29540,29540,28
30/06/2008,09:32:00,29540,29550,29530,29545,36
30/06/2008,09:33:00,29550,29560,29540,29560,33
30/06/2008,09:34:00,29565,29570,29555,29565,18
30/06/2008,09:35:00,29570,29575,29545,29570,15
30/06/2008,09:36:00,29570,29585,29565,29580,22
30/06/2008,09:37:00,29575,29580,29555,29555,26
30/06/2008,09:38:00,29560,29560,29540,29540,17
30/06/2008,09:39:00,29540,29565,29535,29565,25
30/06/2008,09:40:00,29560,29565,29510,29510,53
30/06/2008,09:41:00,29515,29540,29505,29535,32
30/06/2008,09:42:00,29535,29535,29515,29515,20
30/06/2008,09:43:00,29525,29525,29500,29505,26
30/06/2008,09:44:00,29520,29520,29500,29500,35
30/06/2008,09:45:00,29510,29520,29500,29505,30
30/06/2008,09:46:00,29505,29510,29500,29510,13
30/06/2008,09:47:00,29515,29520,29500,29500,18
30/06/2008,09:48:00,29505,29505,29465,29470,46
30/06/2008,09:49:00,29475,29485,29465,29470,31
30/06/2008,09:50:00,29475,29485,29465,29480,21
30/06/2008,09:51:00,29480,29490,29480,29485,20
30/06/2008,09:52:00,29490,29490,29415,29440,99
30/06/2008,09:53:00,29445,29455,29425,29445,34
30/06/2008,09:54:00,29445,29450,29400,29405,91
30/06/2008,09:55:00,29410,29460,29410,29455,73
30/06/2008,09:56:00,29455,29475,29445,29465,27
30/06/2008,09:57:00,29475,29485,29465,29485,22
30/06/2008,09:58:00,29480,29495,29475,29480,33
30/06/2008,09:59:00,29485,29490,29475,29485,20
30/06/2008,10:00:00,29480,29485,29450,29460,31
30/06/2008,10:01:00,29450,29485,29440,29485,58
30/06/2008,10:02:00,29475,29490,29470,29480,12
30/06/2008,10:03:00,29480,29505,29480,29505,25
30/06/2008,10:04:00,29505,29505,29490,29500,23
30/06/2008,10:05:00,29495,29515,29485,29510,36
30/06/2008,10:06:00,29505,29510,29490,29495,30
30/06/2008,10:07:00,29490,29495,29475,29490,18
30/06/2008,10:08:00,29495,29500,29475,29495,15
30/06/2008,10:09:00,29490,29500,29490,29500,31
30/06/2008,10:10:00,29500,29520,29495,29515,86
30/06/2008,10:11:00,29515,29540,29515,29540,38
30/06/2008,10:12:00,29535,29545,29505,29535,60
30/06/2008,10:13:00,29530,29535,29520,29520,14
30/06/2008,10:14:00,29520,29535,29495,29495,28
30/06/2008,10:15:00,29495,29500,29455,29500,79
30/06/2008,10:16:00,29495,29495,29480,29490,31
30/06/2008,10:17:00,29485,29485,29455,29485,43
30/06/2008,10:18:00,29465,29480,29465,29465,21
30/06/2008,10:19:00,29465,29480,29460,29480,36
30/06/2008,10:20:00,29485,29490,29470,29490,17
30/06/2008,10:21:00,29480,29515,29480,29510,31
30/06/2008,10:22:00,29510,29510,29490,29500,14
30/06/2008,10:23:00,29500,29515,29495,29495,16
30/06/2008,10:24:00,29495,29515,29495,29515,11
30/06/2008,10:25:00,29515,29515,29510,29515,13
30/06/2008,10:26:00,29510,29530,29510,29530,25
30/06/2008,10:27:00,29530,29530,29490,29525,57
30/06/2008,10:28:00,29520,29525,29505,29520,16
30/06/2008,10:29:00,29510,29515,29495,29500,28
30/06/2008,10:30:00,29495,29510,29485,29505,29
30/06/2008,10:31:00,29510,29510,29480,29490,45
30/06/2008,10:32:00,29490,29495,29485,29485,16
30/06/2008,10:33:00,29485,29485,29405,29415,146
30/06/2008,10:34:00,29420,29445,29415,29445,72
30/06/2008,10:35:00,29445,29445,29425,29440,50
30/06/2008,10:36:00,29440,29440,29415,29420,70
30/06/2008,10:37:00,29420,29440,29420,29435,45
30/06/2008,10:38:00,29435,29435,29420,29425,21
30/06/2008,10:39:00,29425,29430,29385,29390,132
30/06/2008,10:40:00,29395,29395,29380,29395,35
30/06/2008,10:41:00,29395,29415,29390,29405,37
30/06/2008,10:42:00,29410,29415,29385,29400,43
30/06/2008,10:43:00,29400,29415,29400,29405,36
30/06/2008,10:44:00,29405,29410,29380,29380,54
30/06/2008,10:45:00,29385,29385,29355,29385,78
30/06/2008,10:46:00,29380,29390,29320,29320,93
30/06/2008,10:47:00,29325,29325,29260,29285,172
30/06/2008,10:48:00,29285,29330,29275,29315,98
30/06/2008,10:49:00,29330,29340,29275,29290,95
30/06/2008,10:50:00,29280,29300,29255,29275,79
30/06/2008,10:51:00,29280,29295,29260,29285,56
30/06/2008,10:52:00,29290,29315,29260,29300,101
30/06/2008,10:53:00,29300,29300,29275,29295,39
30/06/2008,10:54:00,29280,29295,29275,29280,15
30/06/2008,10:55:00,29295,29295,29240,29250,76
30/06/2008,10:56:00,29255,29260,29240,29255,23
30/06/2008,10:57:00,29255,29265,29235,29255,53
30/06/2008,10:58:00,29265,29295,29255,29290,28
30/06/2008,10:59:00,29280,29320,29280,29320,59
30/06/2008,11:00:00,29320,29325,29265,29265,77
30/06/2008,11:01:00,29265,29280,29250,29275,52
30/06/2008,11:02:00,29275,29275,29250,29260,66
30/06/2008,11:03:00,29270,29280,29260,29265,32
30/06/2008,11:04:00,29265,29295,29265,29285,15
30/06/2008,11:05:00,29290,29335,29290,29320,41
30/06/2008,11:06:00,29320,29335,29320,29330,13
30/06/2008,11:07:00,29320,29325,29305,29310,25
30/06/2008,11:08:00,29305,29310,29300,29300,13
30/06/2008,11:09:00,29305,29325,29305,29325,19
30/06/2008,11:10:00,29330,29345,29320,29335,17
30/06/2008,11:11:00,29335,29335,29320,29335,27
30/06/2008,11:12:00,29330,29335,29325,29335,8
30/06/2008,11:13:00,29315,29315,29295,29300,71
30/06/2008,11:14:00,29300,29310,29300,29305,12
30/06/2008,11:15:00,29305,29305,29275,29275,22
30/06/2008,11:16:00,29270,29270,29240,29260,58
30/06/2008,11:17:00,29260,29270,29250,29255,32
30/06/2008,11:18:00,29260,29270,29260,29265,36
30/06/2008,11:19:00,29255,29255,29240,29240,16
30/06/2008,11:20:00,29240,29255,29240,29250,18
30/06/2008,11:21:00,29245,29245,29215,29240,89
30/06/2008,11:22:00,29245,29250,29240,29240,20
30/06/2008,11:23:00,29245,29250,29240,29240,13
30/06/2008,11:24:00,29240,29265,29240,29260,21
30/06/2008,11:25:00,29265,29310,29265,29280,47
30/06/2008,11:26:00,29270,29285,29260,29285,32
30/06/2008,11:27:00,29285,29295,29280,29295,10
30/06/2008,11:28:00,29290,29300,29280,29290,52
30/06/2008,11:29:00,29280,29300,29275,29300,28
30/06/2008,11:30:00,29290,29290,29255,29255,28
30/06/2008,11:31:00,29250,29285,29245,29275,39
30/06/2008,11:32:00,29260,29265,29260,29265,16
30/06/2008,11:33:00,29265,29275,29260,29275,22
30/06/2008,11:34:00,29265,29265,29265,29265,5
30/06/2008,11:35:00,29265,29280,29265,29270,10
30/06/2008,11:36:00,29275,29280,29270,29280,10
30/06/2008,11:37:00,29275,29280,29275,29275,7
30/06/2008,11:38:00,29280,29280,29270,29280,17
30/06/2008,11:39:00,29280,29290,29270,29275,47
30/06/2008,11:40:00,29275,29275,29235,29255,108
30/06/2008,11:41:00,29265,29285,29250,29280,47
30/06/2008,11:42:00,29280,29295,29280,29290,23
30/06/2008,11:43:00,29290,29290,29285,29285,6
30/06/2008,11:44:00,29290,29305,29290,29295,20
30/06/2008,11:45:00,29300,29310,29290,29300,33
30/06/2008,11:46:00,29300,29320,29300,29320,24
30/06/2008,11:47:00,29320,29345,29320,29340,31
30/06/2008,11:48:00,29335,29360,29330,29355,29
30/06/2008,11:49:00,29355,29365,29355,29360,26
30/06/2008,11:50:00,29355,29360,29345,29355,21
30/06/2008,11:51:00,29355,29365,29350,29350,34
30/06/2008,11:52:00,29360,29380,29360,29380,38
30/06/2008,11:53:00,29380,29395,29375,29380,24
30/06/2008,11:54:00,29380,29380,29375,29380,4
30/06/2008,11:55:00,29370,29390,29365,29385,31
30/06/2008,11:56:00,29375,29375,29375,29375,1
30/06/2008,11:57:00,29375,29390,29365,29390,31
30/06/2008,11:58:00,29380,29390,29375,29380,24
30/06/2008,11:59:00,29385,29390,29355,29365,39
30/06/2008,12:00:00,29370,29370,29360,29360,18
30/06/2008,12:01:00,29360,29365,29360,29365,47
30/06/2008,12:02:00,29365,29380,29365,29380,37
30/06/2008,12:03:00,29385,29435,29385,29435,97
30/06/2008,12:04:00,29425,29435,29420,29430,26
30/06/2008,12:05:00,29435,29465,29435,29465,48
30/06/2008,12:06:00,29465,29465,29445,29445,16
30/06/2008,12:07:00,29440,29440,29435,29440,13
30/06/2008,12:08:00,29430,29440,29415,29430,15
30/06/2008,12:09:00,29420,29425,29410,29420,17
30/06/2008,12:10:00,29415,29425,29415,29425,11
30/06/2008,12:11:00,29420,29440,29420,29440,14
30/06/2008,12:12:00,29445,29455,29445,29450,11
30/06/2008,12:13:00,29455,29460,29455,29460,3
30/06/2008,12:14:00,29455,29470,29455,29465,22
30/06/2008,12:15:00,29470,29470,29445,29445,54
30/06/2008,12:16:00,29450,29450,29425,29430,8
30/06/2008,12:17:00,29425,29430,29415,29430,21
30/06/2008,12:18:00,29420,29425,29415,29420,12
30/06/2008,12:19:00,29420,29425,29420,29420,13
30/06/2008,12:20:00,29425,29430,29420,29430,13
30/06/2008,12:21:00,29430,29430,29420,29425,8
30/06/2008,12:22:00,29420,29420,29420,29420,4
30/06/2008,12:23:00,29420,29430,29420,29430,3
30/06/2008,12:25:00,29430,29435,29430,29430,3
30/06/2008,12:26:00,29425,29425,29415,29415,5
30/06/2008,12:27:00,29415,29415,29385,29385,47
30/06/2008,12:28:00,29385,29390,29375,29375,13
30/06/2008,12:29:00,29375,29375,29335,29340,31
30/06/2008,12:30:00,29340,29355,29335,29345,22
30/06/2008,12:31:00,29330,29335,29320,29335,36
30/06/2008,12:32:00,29330,29345,29330,29335,11
30/06/2008,12:33:00,29340,29365,29335,29360,28
30/06/2008,12:34:00,29355,29355,29350,29355,8
30/06/2008,12:35:00,29350,29350,29335,29345,17
30/06/2008,12:36:00,29350,29360,29350,29355,13
30/06/2008,12:37:00,29370,29420,29370,29395,44
30/06/2008,12:38:00,29395,29395,29385,29385,12
30/06/2008,12:39:00,29390,29410,29385,29410,20
30/06/2008,12:40:00,29410,29445,29410,29445,14
30/06/2008,12:41:00,29435,29435,29420,29430,10
30/06/2008,12:42:00,29435,29440,29435,29435,5
30/06/2008,12:43:00,29430,29455,29425,29455,25
30/06/2008,12:44:00,29460,29465,29450,29450,28
30/06/2008,12:45:00,29455,29480,29455,29480,31
30/06/2008,12:46:00,29470,29470,29460,29460,6
30/06/2008,12:47:00,29455,29455,29445,29445,11
30/06/2008,12:48:00,29440,29455,29440,29455,8
30/06/2008,12:49:00,29455,29460,29445,29455,8
30/06/2008,12:50:00,29460,29460,29425,29425,27
30/06/2008,12:51:00,29425,29440,29420,29440,12
30/06/2008,12:52:00,29440,29460,29430,29460,18
30/06/2008,12:53:00,29465,29525,29465,29515,65
30/06/2008,12:54:00,29505,29520,29485,29505,48
30/06/2008,12:55:00,29495,29530,29495,29520,37
30/06/2008,12:56:00,29525,29575,29525,29570,60
30/06/2008,12:57:00,29565,29565,29540,29545,31
30/06/2008,12:58:00,29535,29535,29515,29520,19
30/06/2008,12:59:00,29520,29530,29500,29525,31
30/06/2008,13:00:00,29530,29550,29525,29545,12
30/06/2008,13:01:00,29540,29540,29530,29530,10
30/06/2008,13:02:00,29525,29545,29525,29535,11
30/06/2008,13:03:00,29535,29540,29505,29505,13
30/06/2008,13:04:00,29505,29520,29505,29515,14
30/06/2008,13:05:00,29510,29510,29495,29510,20
30/06/2008,13:06:00,29505,29505,29485,29490,38
30/06/2008,13:07:00,29485,29485,29470,29470,11
30/06/2008,13:08:00,29470,29470,29470,29470,4
30/06/2008,13:09:00,29465,29470,29465,29465,7
30/06/2008,13:10:00,29470,29470,29465,29470,9
30/06/2008,13:11:00,29460,29465,29460,29465,15
30/06/2008,13:12:00,29465,29480,29465,29475,20
30/06/2008,13:13:00,29485,29485,29475,29475,4
30/06/2008,13:14:00,29480,29480,29475,29475,4
30/06/2008,13:15:00,29475,29485,29475,29480,14
30/06/2008,13:16:00,29475,29475,29475,29475,1
30/06/2008,13:17:00,29475,29475,29460,29460,15
30/06/2008,13:18:00,29455,29455,29440,29450,14
30/06/2008,13:19:00,29450,29460,29445,29445,10
30/06/2008,13:20:00,29450,29465,29450,29465,7
30/06/2008,13:21:00,29470,29470,29450,29455,21
30/06/2008,13:22:00,29445,29450,29445,29450,5
30/06/2008,13:23:00,29455,29465,29455,29460,5
30/06/2008,13:24:00,29460,29460,29460,29460,1
30/06/2008,13:25:00,29455,29460,29455,29460,3
30/06/2008,13:26:00,29460,29465,29460,29465,3
30/06/2008,13:27:00,29470,29470,29460,29460,2
30/06/2008,13:28:00,29475,29480,29475,29480,5
30/06/2008,13:29:00,29485,29485,29485,29485,2
30/06/2008,13:30:00,29480,29490,29480,29490,11
30/06/2008,13:31:00,29485,29485,29480,29480,2
30/06/2008,13:32:00,29485,29485,29485,29485,2
30/06/2008,13:33:00,29490,29495,29490,29495,4
30/06/2008,13:34:00,29495,29500,29485,29485,11
30/06/2008,13:35:00,29485,29490,29485,29490,2
30/06/2008,13:36:00,29495,29495,29495,29495,1
30/06/2008,13:37:00,29495,29495,29495,29495,1
30/06/2008,13:38:00,29490,29490,29485,29485,2
30/06/2008,13:39:00,29485,29495,29485,29495,4
30/06/2008,13:40:00,29480,29485,29480,29485,2
30/06/2008,13:41:00,29480,29485,29480,29485,2
30/06/2008,13:42:00,29475,29480,29470,29475,7
30/06/2008,13:43:00,29475,29475,29475,29475,1
30/06/2008,13:44:00,29485,29485,29475,29475,4
30/06/2008,13:46:00,29470,29470,29460,29460,3
30/06/2008,13:47:00,29455,29460,29455,29460,3
30/06/2008,13:48:00,29455,29470,29455,29470,8
30/06/2008,13:49:00,29475,29480,29475,29475,6
30/06/2008,13:50:00,29465,29465,29460,29460,2
30/06/2008,13:51:00,29450,29450,29430,29435,12
30/06/2008,13:52:00,29435,29450,29435,29445,15
30/06/2008,13:53:00,29440,29440,29430,29435,5
30/06/2008,13:54:00,29435,29435,29430,29435,7
30/06/2008,13:55:00,29425,29425,29420,29420,12
30/06/2008,13:56:00,29425,29430,29425,29425,8
30/06/2008,13:57:00,29415,29415,29405,29405,4
30/06/2008,13:58:00,29405,29420,29405,29420,13
30/06/2008,13:59:00,29405,29425,29395,29425,9
30/06/2008,14:00:00,29430,29440,29400,29410,38
30/06/2008,14:01:00,29415,29430,29415,29430,8
30/06/2008,14:02:00,29435,29440,29435,29440,4
30/06/2008,14:03:00,29435,29435,29430,29430,2
30/06/2008,14:04:00,29445,29455,29445,29445,11
30/06/2008,14:05:00,29450,29450,29450,29450,2
30/06/2008,14:06:00,29450,29450,29445,29445,5
30/06/2008,14:07:00,29445,29455,29445,29455,8
30/06/2008,14:08:00,29460,29465,29460,29465,3
30/06/2008,14:09:00,29465,29465,29440,29440,9
30/06/2008,14:10:00,29455,29455,29455,29455,1
30/06/2008,14:11:00,29450,29450,29450,29450,8
30/06/2008,14:12:00,29445,29460,29445,29460,7
30/06/2008,14:14:00,29465,29465,29465,29465,3
30/06/2008,14:15:00,29465,29465,29450,29460,13
30/06/2008,14:16:00,29455,29460,29455,29460,4
30/06/2008,14:17:00,29465,29495,29465,29495,24
30/06/2008,14:18:00,29495,29500,29490,29500,15
30/06/2008,14:19:00,29500,29505,29495,29505,20
30/06/2008,14:20:00,29505,29535,29505,29515,33
30/06/2008,14:21:00,29520,29520,29520,29520,3
30/06/2008,14:22:00,29520,29520,29505,29510,26
30/06/2008,14:23:00,29505,29510,29505,29505,8
30/06/2008,14:24:00,29510,29510,29500,29510,11
30/06/2008,14:25:00,29505,29510,29505,29510,4
30/06/2008,14:26:00,29505,29505,29505,29505,1
30/06/2008,14:27:00,29505,29515,29505,29515,11
30/06/2008,14:28:00,29510,29520,29510,29520,12
30/06/2008,14:29:00,29515,29515,29485,29490,30
30/06/2008,14:30:00,29485,29495,29480,29485,26
30/06/2008,14:31:00,29485,29500,29480,29500,35
30/06/2008,14:32:00,29495,29520,29495,29500,34
30/06/2008,14:33:00,29505,29525,29505,29525,8
30/06/2008,14:34:00,29530,29535,29510,29525,35
30/06/2008,14:35:00,29525,29525,29520,29520,6
30/06/2008,14:36:00,29520,29520,29500,29510,22
30/06/2008,14:37:00,29515,29560,29515,29555,42
30/06/2008,14:38:00,29555,29560,29550,29560,30
30/06/2008,14:39:00,29555,29555,29540,29555,13
30/06/2008,14:40:00,29555,29555,29545,29550,19
30/06/2008,14:41:00,29550,29555,29545,29545,5
30/06/2008,14:42:00,29540,29540,29530,29530,5
30/06/2008,14:43:00,29540,29550,29535,29540,22
30/06/2008,14:44:00,29545,29555,29535,29545,14
30/06/2008,14:45:00,29545,29545,29500,29500,47
30/06/2008,14:46:00,29505,29505,29505,29505,5
30/06/2008,14:47:00,29500,29510,29495,29510,53
30/06/2008,14:48:00,29505,29505,29500,29505,13
30/06/2008,14:49:00,29510,29515,29510,29515,3
30/06/2008,14:50:00,29505,29505,29505,29505,2
30/06/2008,14:51:00,29510,29515,29510,29515,5
30/06/2008,14:52:00,29515,29525,29515,29525,7
30/06/2008,14:53:00,29525,29530,29520,29520,13
30/06/2008,14:54:00,29515,29520,29510,29515,4
30/06/2008,14:55:00,29530,29535,29525,29535,16
30/06/2008,14:56:00,29530,29545,29530,29545,16
30/06/2008,14:57:00,29535,29565,29530,29560,22
30/06/2008,14:58:00,29550,29560,29545,29545,14
30/06/2008,14:59:00,29550,29555,29550,29555,17
30/06/2008,15:00:00,29565,29565,29550,29565,17
30/06/2008,15:01:00,29560,29565,29555,29555,10
30/06/2008,15:02:00,29555,29555,29550,29550,5
30/06/2008,15:03:00,29550,29550,29540,29540,9
30/06/2008,15:04:00,29545,29550,29545,29550,5
30/06/2008,15:05:00,29545,29545,29540,29545,9
30/06/2008,15:06:00,29550,29550,29550,29550,2
30/06/2008,15:07:00,29550,29555,29550,29555,3
30/06/2008,15:08:00,29550,29560,29540,29555,23
30/06/2008,15:09:00,29550,29550,29545,29545,2
30/06/2008,15:10:00,29550,29550,29550,29550,2
30/06/2008,15:11:00,29545,29555,29535,29540,14
30/06/2008,15:12:00,29540,29540,29530,29530,4
30/06/2008,15:13:00,29530,29530,29530,29530,1
30/06/2008,15:14:00,29525,29525,29525,29525,7
30/06/2008,15:15:00,29520,29520,29505,29515,13
30/06/2008,15:16:00,29505,29510,29495,29510,19
30/06/2008,15:17:00,29510,29510,29510,29510,1
30/06/2008,15:18:00,29510,29510,29485,29485,14
30/06/2008,15:19:00,29485,29495,29485,29495,6
30/06/2008,15:20:00,29490,29495,29490,29495,6
30/06/2008,15:21:00,29500,29500,29495,29495,3
30/06/2008,15:22:00,29495,29495,29495,29495,7
30/06/2008,15:23:00,29495,29500,29495,29500,3
30/06/2008,15:24:00,29500,29500,29490,29500,15
30/06/2008,15:25:00,29505,29515,29505,29510,10
30/06/2008,15:26:00,29515,29535,29515,29535,11
30/06/2008,15:27:00,29540,29545,29525,29545,13
30/06/2008,15:28:00,29545,29550,29520,29535,32
30/06/2008,15:29:00,29535,29535,29530,29530,15
30/06/2008,15:30:00,29535,29540,29525,29540,14
30/06/2008,15:31:00,29550,29550,29530,29545,41
30/06/2008,15:32:00,29550,29555,29540,29545,48
30/06/2008,15:33:00,29540,29540,29525,29530,34
30/06/2008,15:34:00,29530,29555,29530,29555,22
30/06/2008,15:35:00,29555,29620,29555,29605,88
30/06/2008,15:36:00,29610,29620,29585,29605,61
30/06/2008,15:37:00,29605,29630,29600,29630,33
30/06/2008,15:38:00,29630,29640,29620,29620,35
30/06/2008,15:39:00,29625,29630,29600,29625,54
30/06/2008,15:40:00,29625,29640,29605,29610,20
30/06/2008,15:41:00,29605,29635,29600,29610,30
30/06/2008,15:42:00,29630,29640,29620,29635,25
30/06/2008,15:43:00,29635,29640,29625,29635,32
30/06/2008,15:44:00,29635,29635,29630,29630,11
30/06/2008,15:45:00,29630,29675,29630,29650,90
30/06/2008,15:46:00,29645,29645,29615,29635,38
30/06/2008,15:47:00,29635,29645,29630,29630,16
30/06/2008,15:48:00,29625,29630,29605,29620,26
30/06/2008,15:49:00,29610,29610,29600,29600,26
30/06/2008,15:50:00,29600,29600,29555,29560,62
30/06/2008,15:51:00,29555,29555,29545,29550,25
30/06/2008,15:52:00,29550,29580,29545,29575,22
30/06/2008,15:53:00,29575,29580,29520,29525,48
30/06/2008,15:54:00,29525,29540,29505,29535,42
30/06/2008,15:55:00,29540,29540,29530,29540,23
30/06/2008,15:56:00,29540,29540,29525,29535,22
30/06/2008,15:57:00,29535,29550,29535,29540,27
30/06/2008,15:58:00,29540,29540,29490,29495,71
30/06/2008,15:59:00,29490,29505,29470,29490,37
30/06/2008,16:00:00,29495,29525,29475,29510,53
30/06/2008,16:01:00,29505,29510,29480,29485,36
30/06/2008,16:02:00,29500,29505,29480,29485,26
30/06/2008,16:03:00,29480,29485,29480,29480,22
30/06/2008,16:04:00,29480,29480,29430,29450,70
30/06/2008,16:05:00,29435,29465,29435,29450,32
30/06/2008,16:06:00,29455,29460,29445,29445,19
30/06/2008,16:07:00,29450,29480,29450,29475,32
30/06/2008,16:08:00,29465,29480,29465,29480,12
30/06/2008,16:09:00,29480,29490,29460,29470,57
30/06/2008,16:10:00,29465,29480,29450,29460,31
30/06/2008,16:11:00,29470,29475,29460,29460,33
30/06/2008,16:12:00,29465,29475,29410,29430,82
30/06/2008,16:13:00,29425,29465,29425,29455,74
30/06/2008,16:14:00,29465,29475,29450,29450,48
30/06/2008,16:15:00,29465,29470,29450,29460,38
30/06/2008,16:16:00,29460,29465,29440,29440,28
30/06/2008,16:17:00,29440,29445,29390,29420,91
30/06/2008,16:18:00,29420,29440,29405,29440,45
30/06/2008,16:19:00,29435,29450,29420,29430,32
30/06/2008,16:20:00,29430,29440,29425,29430,26
30/06/2008,16:21:00,29440,29450,29425,29445,33
30/06/2008,16:22:00,29435,29450,29435,29440,15
30/06/2008,16:23:00,29445,29450,29435,29450,30
30/06/2008,16:24:00,29445,29445,29430,29435,23
30/06/2008,16:25:00,29440,29455,29440,29455,16
30/06/2008,16:26:00,29460,29465,29450,29450,18
30/06/2008,16:27:00,29445,29465,29445,29455,27
30/06/2008,16:28:00,29455,29460,29450,29460,7
30/06/2008,16:29:00,29460,29465,29445,29445,18
30/06/2008,16:30:00,29445,29475,29445,29475,8
30/06/2008,16:31:00,29460,29460,29440,29440,20
30/06/2008,16:32:00,29440,29450,29440,29440,11
30/06/2008,16:33:00,29440,29440,29405,29415,57
30/06/2008,16:34:00,29410,29430,29405,29430,19
30/06/2008,16:35:00,29430,29430,29425,29430,14
30/06/2008,16:36:00,29440,29460,29440,29460,28
30/06/2008,16:37:00,29465,29465,29460,29460,3
30/06/2008,16:38:00,29470,29505,29470,29505,57
30/06/2008,16:39:00,29500,29510,29480,29480,54
30/06/2008,16:40:00,29480,29480,29440,29450,51
30/06/2008,16:41:00,29450,29455,29435,29455,26
30/06/2008,16:42:00,29460,29460,29445,29445,14
30/06/2008,16:43:00,29440,29440,29435,29435,13
30/06/2008,16:44:00,29435,29470,29435,29455,26
30/06/2008,16:45:00,29450,29450,29440,29440,14
30/06/2008,16:46:00,29445,29460,29445,29460,10
30/06/2008,16:47:00,29470,29495,29455,29495,11
30/06/2008,16:48:00,29485,29485,29475,29475,3
30/06/2008,16:49:00,29480,29500,29480,29490,31
30/06/2008,16:50:00,29500,29500,29495,29495,3
30/06/2008,16:51:00,29495,29500,29495,29500,8
30/06/2008,16:52:00,29500,29505,29490,29490,17
30/06/2008,16:53:00,29490,29495,29450,29465,30
30/06/2008,16:54:00,29460,29525,29460,29510,61
30/06/2008,16:55:00,29515,29530,29510,29510,23
30/06/2008,16:56:00,29520,29540,29515,29515,17
30/06/2008,16:57:00,29530,29535,29525,29530,7
30/06/2008,16:58:00,29535,29540,29515,29515,20
30/06/2008,16:59:00,29510,29540,29510,29540,18
30/06/2008,17:00:00,29545,29545,29520,29540,25
30/06/2008,17:01:00,29535,29535,29530,29530,2
30/06/2008,17:02:00,29535,29540,29525,29530,10
30/06/2008,17:03:00,29530,29540,29520,29535,45
30/06/2008,17:04:00,29540,29550,29535,29545,28
30/06/2008,17:05:00,29550,29550,29520,29525,63
30/06/2008,17:06:00,29515,29535,29515,29535,78
30/06/2008,17:07:00,29530,29540,29525,29540,28
30/06/2008,17:08:00,29540,29550,29525,29545,48
30/06/2008,17:09:00,29545,29545,29515,29515,38
30/06/2008,17:10:00,29515,29540,29510,29525,57
30/06/2008,17:11:00,29530,29535,29510,29515,34
30/06/2008,17:12:00,29515,29535,29510,29535,37
30/06/2008,17:13:00,29530,29555,29530,29550,23
30/06/2008,17:14:00,29545,29555,29530,29530,84
30/06/2008,17:15:00,29535,29560,29520,29540,74
30/06/2008,17:16:00,29550,29555,29540,29545,32
30/06/2008,17:17:00,29540,29550,29525,29525,46
30/06/2008,17:18:00,29525,29570,29525,29555,49
30/06/2008,17:19:00,29545,29570,29535,29555,34
30/06/2008,17:20:00,29560,29570,29545,29560,37
30/06/2008,17:21:00,29555,29565,29540,29550,33
30/06/2008,17:22:00,29550,29555,29535,29555,57
30/06/2008,17:23:00,29560,29580,29550,29560,131
30/06/2008,17:24:00,29560,29655,29560,29630,220
30/06/2008,17:25:00,29620,29680,29610,29675,77
30/06/2008,17:26:00,29685,29695,29650,29660,124
30/06/2008,17:27:00,29670,29690,29650,29675,248
30/06/2008,17:28:00,29670,29675,29650,29670,151
30/06/2008,17:29:00,29665,29690,29635,29675,253
30/06/2008,17:30:00,29670,29675,29645,29670,134
30/06/2008,17:31:00,29670,29715,29670,29710,97
30/06/2008,17:32:00,29710,29715,29700,29710,87
30/06/2008,17:33:00,29715,29740,29715,29730,104
30/06/2008,17:34:00,29730,29735,29705,29725,30
30/06/2008,17:35:00,29725,29725,29685,29685,62
30/06/2008,17:36:00,29690,29705,29690,29705,20
30/06/2008,17:37:00,29705,29710,29695,29695,25
30/06/2008,17:38:00,29700,29720,29700,29720,37
30/06/2008,17:39:00,29710,29725,29710,29715,29