DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/03/2008,17:29:00,30685,30710,30660,30680,139
31/03/2008,17:30:00,30680,30685,30660,30660,99
31/03/2008,17:31:00,30660,30665,30645,30655,111
31/03/2008,17:32:00,30660,30660,30645,30655,53
31/03/2008,17:33:00,30655,30655,30630,30635,60
31/03/2008,17:34:00,30640,30650,30630,30645,15
31/03/2008,17:35:00,30650,30655,30625,30630,78
31/03/2008,17:36:00,30635,30640,30625,30635,24
31/03/2008,17:37:00,30635,30645,30635,30640,20
31/03/2008,17:38:00,30640,30645,30630,30630,32
31/03/2008,17:39:00,30640,30640,30605,30605,84
01/04/2008,09:00:00,30520,30540,30510,30525,94
01/04/2008,09:01:00,30540,30575,30515,30550,99
01/04/2008,09:02:00,30550,30555,30540,30550,118
01/04/2008,09:03:00,30545,30555,30535,30545,32
01/04/2008,09:04:00,30545,30560,30545,30550,27
01/04/2008,09:05:00,30555,30590,30540,30585,46
01/04/2008,09:06:00,30595,30635,30595,30635,73
01/04/2008,09:07:00,30635,30650,30630,30640,60
01/04/2008,09:08:00,30645,30680,30630,30680,71
01/04/2008,09:09:00,30680,30725,30680,30700,103
01/04/2008,09:10:00,30700,30700,30670,30680,49
01/04/2008,09:11:00,30685,30700,30680,30700,38
01/04/2008,09:12:00,30700,30730,30690,30730,73
01/04/2008,09:13:00,30730,30765,30725,30745,90
01/04/2008,09:14:00,30745,30750,30715,30725,39
01/04/2008,09:15:00,30720,30725,30710,30715,19
01/04/2008,09:16:00,30720,30765,30720,30765,47
01/04/2008,09:17:00,30770,30770,30730,30750,38
01/04/2008,09:18:00,30740,30755,30725,30735,68
01/04/2008,09:19:00,30740,30805,30735,30795,133
01/04/2008,09:20:00,30795,30830,30790,30810,124
01/04/2008,09:21:00,30800,30820,30800,30810,55
01/04/2008,09:22:00,30805,30805,30785,30790,35
01/04/2008,09:23:00,30795,30810,30795,30805,27
01/04/2008,09:24:00,30805,30810,30795,30795,24
01/04/2008,09:25:00,30800,30800,30770,30770,60
01/04/2008,09:26:00,30765,30790,30760,30790,56
01/04/2008,09:27:00,30790,30820,30785,30810,46
01/04/2008,09:28:00,30820,30825,30805,30825,17
01/04/2008,09:29:00,30815,30885,30815,30870,169
01/04/2008,09:30:00,30870,30940,30860,30930,113
01/04/2008,09:31:00,30930,30935,30885,30900,129
01/04/2008,09:32:00,30900,30920,30890,30905,62
01/04/2008,09:33:00,30910,30920,30905,30910,46
01/04/2008,09:34:00,30915,30915,30895,30895,77
01/04/2008,09:35:00,30905,30910,30900,30900,29
01/04/2008,09:36:00,30900,30925,30890,30925,41
01/04/2008,09:37:00,30925,30940,30900,30920,45
01/04/2008,09:38:00,30910,30920,30905,30920,4
01/04/2008,09:39:00,30915,30960,30915,30935,83
01/04/2008,09:40:00,30920,30935,30915,30920,26
01/04/2008,09:41:00,30915,30950,30910,30950,27
01/04/2008,09:42:00,30945,30950,30935,30935,24
01/04/2008,09:43:00,30940,30940,30920,30925,50
01/04/2008,09:44:00,30925,30925,30890,30900,61
01/04/2008,09:45:00,30915,30915,30900,30900,13
01/04/2008,09:46:00,30900,30910,30900,30900,17
01/04/2008,09:47:00,30910,30925,30905,30925,15
01/04/2008,09:48:00,30935,30940,30915,30925,18
01/04/2008,09:49:00,30925,30930,30925,30930,3
01/04/2008,09:50:00,30925,30930,30920,30920,10
01/04/2008,09:51:00,30920,30935,30910,30930,34
01/04/2008,09:52:00,30935,30995,30935,30985,154
01/04/2008,09:53:00,30980,31005,30980,31005,71
01/04/2008,09:54:00,31005,31005,30985,30990,56
01/04/2008,09:55:00,31000,31025,30990,31025,67
01/04/2008,09:56:00,31015,31050,31015,31050,81
01/04/2008,09:57:00,31045,31070,31040,31055,93
01/04/2008,09:58:00,31050,31075,31050,31070,74
01/04/2008,09:59:00,31070,31085,31065,31085,73
01/04/2008,10:00:00,31080,31130,31080,31105,156
01/04/2008,10:01:00,31105,31115,31095,31110,51
01/04/2008,10:02:00,31110,31110,31100,31110,43
01/04/2008,10:03:00,31115,31125,31075,31080,86
01/04/2008,10:04:00,31080,31095,31080,31085,50
01/04/2008,10:05:00,31080,31090,31075,31085,25
01/04/2008,10:06:00,31090,31110,31080,31090,66
01/04/2008,10:07:00,31090,31090,31070,31075,28
01/04/2008,10:08:00,31075,31075,31055,31065,32
01/04/2008,10:09:00,31070,31070,31040,31055,42
01/04/2008,10:10:00,31060,31070,31055,31065,48
01/04/2008,10:11:00,31060,31070,31060,31065,51
01/04/2008,10:12:00,31070,31090,31065,31085,43
01/04/2008,10:13:00,31090,31090,31080,31090,35
01/04/2008,10:14:00,31100,31100,31095,31095,9
01/04/2008,10:15:00,31110,31110,31080,31080,30
01/04/2008,10:16:00,31080,31090,31080,31090,14
01/04/2008,10:17:00,31080,31080,31060,31070,52
01/04/2008,10:18:00,31075,31075,31065,31070,7
01/04/2008,10:19:00,31070,31075,31060,31060,35
01/04/2008,10:20:00,31055,31070,31055,31070,12
01/04/2008,10:21:00,31060,31070,31055,31070,12
01/04/2008,10:22:00,31065,31095,31060,31080,37
01/04/2008,10:23:00,31080,31085,31070,31070,10
01/04/2008,10:24:00,31080,31085,31065,31080,25
01/04/2008,10:25:00,31085,31085,31080,31080,7
01/04/2008,10:26:00,31085,31100,31075,31100,49
01/04/2008,10:27:00,31100,31160,31100,31140,138
01/04/2008,10:28:00,31140,31140,31120,31130,32
01/04/2008,10:29:00,31115,31135,31115,31125,28
01/04/2008,10:30:00,31130,31145,31130,31145,50
01/04/2008,10:31:00,31140,31140,31130,31130,23
01/04/2008,10:32:00,31125,31135,31125,31135,11
01/04/2008,10:33:00,31130,31160,31130,31150,48
01/04/2008,10:34:00,31150,31175,31150,31165,33
01/04/2008,10:35:00,31170,31220,31170,31205,98
01/04/2008,10:36:00,31205,31205,31185,31190,52
01/04/2008,10:37:00,31195,31195,31180,31180,32
01/04/2008,10:38:00,31190,31190,31180,31185,12
01/04/2008,10:39:00,31180,31190,31170,31190,26
01/04/2008,10:40:00,31195,31195,31180,31180,29
01/04/2008,10:41:00,31185,31190,31185,31185,23
01/04/2008,10:42:00,31195,31195,31170,31170,21
01/04/2008,10:43:00,31165,31165,31150,31165,25
01/04/2008,10:44:00,31155,31160,31155,31160,5
01/04/2008,10:45:00,31160,31165,31160,31165,7
01/04/2008,10:46:00,31165,31165,31165,31165,1
01/04/2008,10:47:00,31165,31165,31160,31160,9
01/04/2008,10:48:00,31165,31180,31165,31165,23
01/04/2008,10:49:00,31160,31160,31150,31150,34
01/04/2008,10:50:00,31150,31150,31140,31140,13
01/04/2008,10:51:00,31145,31150,31145,31150,10
01/04/2008,10:52:00,31155,31175,31150,31160,32
01/04/2008,10:53:00,31155,31160,31150,31150,20
01/04/2008,10:54:00,31150,31155,31145,31150,37
01/04/2008,10:55:00,31150,31155,31145,31155,11
01/04/2008,10:56:00,31155,31160,31150,31160,8
01/04/2008,10:57:00,31165,31170,31165,31170,19
01/04/2008,10:58:00,31160,31160,31140,31140,19
01/04/2008,10:59:00,31150,31150,31145,31145,8
01/04/2008,11:00:00,31145,31160,31145,31150,17
01/04/2008,11:01:00,31150,31150,31140,31140,30
01/04/2008,11:02:00,31140,31150,31140,31145,29
01/04/2008,11:03:00,31145,31145,31130,31130,30
01/04/2008,11:04:00,31135,31140,31135,31135,8
01/04/2008,11:05:00,31145,31155,31135,31140,30
01/04/2008,11:06:00,31140,31140,31125,31125,15
01/04/2008,11:07:00,31125,31130,31125,31130,8
01/04/2008,11:08:00,31125,31125,31105,31110,49
01/04/2008,11:09:00,31105,31110,31095,31110,20
01/04/2008,11:10:00,31105,31115,31105,31110,17
01/04/2008,11:11:00,31110,31110,31100,31100,27
01/04/2008,11:12:00,31100,31110,31090,31110,16
01/04/2008,11:13:00,31105,31105,31105,31105,2
01/04/2008,11:14:00,31105,31105,31105,31105,4
01/04/2008,11:15:00,31105,31105,31090,31095,25
01/04/2008,11:16:00,31090,31090,31075,31090,31
01/04/2008,11:17:00,31090,31100,31090,31100,31
01/04/2008,11:18:00,31105,31120,31105,31115,31
01/04/2008,11:19:00,31120,31120,31115,31115,7
01/04/2008,11:20:00,31115,31120,31115,31115,25
01/04/2008,11:21:00,31115,31125,31115,31125,8
01/04/2008,11:22:00,31125,31130,31125,31130,35
01/04/2008,11:23:00,31130,31135,31115,31120,23
01/04/2008,11:24:00,31120,31130,31120,31125,10
01/04/2008,11:25:00,31125,31130,31125,31130,4
01/04/2008,11:26:00,31125,31135,31125,31130,12
01/04/2008,11:27:00,31120,31120,31115,31115,9
01/04/2008,11:28:00,31120,31125,31120,31125,3
01/04/2008,11:29:00,31125,31130,31120,31130,6
01/04/2008,11:30:00,31135,31135,31135,31135,1
01/04/2008,11:31:00,31135,31135,31135,31135,2
01/04/2008,11:32:00,31135,31165,31135,31160,49
01/04/2008,11:33:00,31160,31175,31160,31170,45
01/04/2008,11:34:00,31170,31175,31165,31165,25
01/04/2008,11:35:00,31170,31170,31160,31160,26
01/04/2008,11:36:00,31165,31180,31165,31180,22
01/04/2008,11:37:00,31185,31190,31180,31180,25
01/04/2008,11:38:00,31175,31185,31170,31175,25
01/04/2008,11:39:00,31170,31170,31160,31160,13
01/04/2008,11:40:00,31160,31160,31155,31160,21
01/04/2008,11:41:00,31160,31160,31160,31160,1
01/04/2008,11:42:00,31165,31165,31160,31165,15
01/04/2008,11:43:00,31170,31195,31170,31180,27
01/04/2008,11:44:00,31185,31190,31175,31175,10
01/04/2008,11:45:00,31180,31180,31180,31180,3
01/04/2008,11:46:00,31170,31170,31165,31165,3
01/04/2008,11:47:00,31165,31165,31160,31165,11
01/04/2008,11:48:00,31165,31170,31165,31170,3
01/04/2008,11:49:00,31175,31180,31175,31175,11
01/04/2008,11:50:00,31175,31175,31160,31170,22
01/04/2008,11:51:00,31160,31175,31160,31165,12
01/04/2008,11:52:00,31170,31195,31165,31195,44
01/04/2008,11:53:00,31195,31200,31185,31190,23
01/04/2008,11:54:00,31190,31190,31180,31180,8
01/04/2008,11:55:00,31185,31185,31185,31185,1
01/04/2008,11:56:00,31190,31195,31190,31195,2
01/04/2008,11:57:00,31200,31205,31185,31185,28
01/04/2008,11:58:00,31185,31190,31175,31175,71
01/04/2008,11:59:00,31175,31175,31170,31170,4
01/04/2008,12:00:00,31180,31190,31180,31185,39
01/04/2008,12:01:00,31190,31190,31180,31180,15
01/04/2008,12:02:00,31180,31185,31160,31165,44
01/04/2008,12:03:00,31165,31165,31140,31140,38
01/04/2008,12:04:00,31140,31140,31125,31125,15
01/04/2008,12:05:00,31125,31140,31125,31140,37
01/04/2008,12:06:00,31135,31140,31120,31120,35
01/04/2008,12:07:00,31125,31125,31120,31120,10
01/04/2008,12:08:00,31125,31130,31120,31130,16
01/04/2008,12:09:00,31120,31125,31120,31125,4
01/04/2008,12:10:00,31125,31125,31105,31115,34
01/04/2008,12:11:00,31110,31115,31105,31115,27
01/04/2008,12:12:00,31115,31115,31110,31115,10
01/04/2008,12:13:00,31115,31120,31115,31115,9
01/04/2008,12:14:00,31115,31120,31105,31120,13
01/04/2008,12:15:00,31120,31130,31115,31115,25
01/04/2008,12:16:00,31125,31125,31125,31125,2
01/04/2008,12:17:00,31115,31120,31110,31115,13
01/04/2008,12:18:00,31115,31115,31115,31115,9
01/04/2008,12:19:00,31115,31115,31100,31100,34
01/04/2008,12:20:00,31105,31115,31105,31115,11
01/04/2008,12:21:00,31110,31120,31110,31115,20
01/04/2008,12:22:00,31120,31120,31110,31120,10
01/04/2008,12:23:00,31120,31125,31090,31095,51
01/04/2008,12:24:00,31095,31105,31095,31100,6
01/04/2008,12:25:00,31105,31110,31100,31110,14
01/04/2008,12:26:00,31115,31115,31110,31110,8
01/04/2008,12:27:00,31110,31110,31095,31095,12
01/04/2008,12:28:00,31090,31100,31090,31100,24
01/04/2008,12:29:00,31100,31110,31100,31105,16
01/04/2008,12:30:00,31105,31110,31100,31110,11
01/04/2008,12:31:00,31110,31110,31100,31100,2
01/04/2008,12:32:00,31095,31100,31075,31075,37
01/04/2008,12:33:00,31085,31085,31065,31070,25
01/04/2008,12:34:00,31075,31085,31075,31080,5
01/04/2008,12:35:00,31080,31110,31080,31090,27
01/04/2008,12:36:00,31090,31100,31090,31100,7
01/04/2008,12:37:00,31100,31105,31100,31105,6
01/04/2008,12:38:00,31105,31105,31105,31105,4
01/04/2008,12:39:00,31105,31115,31105,31115,11
01/04/2008,12:40:00,31120,31125,31115,31115,10
01/04/2008,12:41:00,31115,31135,31115,31135,20
01/04/2008,12:42:00,31125,31130,31120,31120,13
01/04/2008,12:43:00,31120,31125,31120,31120,7
01/04/2008,12:44:00,31125,31130,31100,31115,32
01/04/2008,12:45:00,31125,31125,31115,31115,5
01/04/2008,12:46:00,31115,31120,31115,31115,5
01/04/2008,12:47:00,31115,31120,31110,31120,7
01/04/2008,12:48:00,31120,31120,31120,31120,2
01/04/2008,12:49:00,31115,31115,31115,31115,1
01/04/2008,12:50:00,31120,31120,31120,31120,1
01/04/2008,12:51:00,31115,31115,31115,31115,3
01/04/2008,12:52:00,31120,31120,31120,31120,2
01/04/2008,12:53:00,31125,31130,31125,31125,8
01/04/2008,12:54:00,31125,31130,31115,31130,6
01/04/2008,12:55:00,31130,31130,31120,31130,16
01/04/2008,12:56:00,31130,31130,31130,31130,3
01/04/2008,12:57:00,31130,31145,31130,31145,5
01/04/2008,12:58:00,31145,31145,31145,31145,4
01/04/2008,12:59:00,31145,31145,31145,31145,2
01/04/2008,13:00:00,31150,31160,31145,31150,32
01/04/2008,13:01:00,31155,31160,31130,31140,34
01/04/2008,13:02:00,31135,31135,31110,31115,23
01/04/2008,13:03:00,31115,31120,31115,31120,4
01/04/2008,13:04:00,31115,31120,31115,31115,16
01/04/2008,13:05:00,31115,31130,31115,31125,13
01/04/2008,13:06:00,31125,31135,31120,31130,18
01/04/2008,13:07:00,31130,31130,31125,31125,191
01/04/2008,13:08:00,31130,31140,31130,31135,20
01/04/2008,13:09:00,31135,31135,31135,31135,1
01/04/2008,13:10:00,31140,31140,31130,31130,17
01/04/2008,13:11:00,31130,31135,31120,31125,33
01/04/2008,13:12:00,31125,31130,31125,31130,10
01/04/2008,13:13:00,31125,31130,31125,31130,5
01/04/2008,13:14:00,31135,31140,31135,31140,3
01/04/2008,13:15:00,31130,31140,31130,31140,8
01/04/2008,13:17:00,31140,31145,31140,31145,14
01/04/2008,13:18:00,31150,31155,31145,31155,7
01/04/2008,13:19:00,31155,31155,31155,31155,3
01/04/2008,13:20:00,31155,31155,31145,31155,11
01/04/2008,13:21:00,31150,31160,31150,31150,12
01/04/2008,13:22:00,31145,31150,31140,31140,10
01/04/2008,13:23:00,31140,31140,31140,31140,2
01/04/2008,13:24:00,31140,31140,31140,31140,72
01/04/2008,13:25:00,31135,31140,31120,31120,21
01/04/2008,13:26:00,31120,31125,31115,31125,15
01/04/2008,13:27:00,31130,31130,31125,31125,31
01/04/2008,13:28:00,31125,31125,31125,31125,1
01/04/2008,13:29:00,31125,31125,31125,31125,3
01/04/2008,13:30:00,31115,31115,31105,31105,12
01/04/2008,13:31:00,31110,31115,31105,31110,15
01/04/2008,13:32:00,31110,31115,31110,31115,13
01/04/2008,13:33:00,31110,31140,31110,31130,28
01/04/2008,13:34:00,31125,31125,31125,31125,5
01/04/2008,13:35:00,31125,31135,31125,31135,12
01/04/2008,13:36:00,31130,31130,31125,31125,3
01/04/2008,13:37:00,31130,31140,31130,31140,10
01/04/2008,13:38:00,31140,31140,31130,31140,86
01/04/2008,13:39:00,31140,31145,31140,31140,7
01/04/2008,13:40:00,31145,31155,31145,31150,19
01/04/2008,13:41:00,31150,31155,31145,31150,16
01/04/2008,13:42:00,31155,31160,31155,31160,12
01/04/2008,13:43:00,31155,31170,31155,31170,11
01/04/2008,13:44:00,31170,31200,31170,31195,104
01/04/2008,13:45:00,31200,31205,31170,31190,27
01/04/2008,13:46:00,31190,31190,31175,31180,21
01/04/2008,13:47:00,31185,31200,31185,31200,17
01/04/2008,13:48:00,31200,31205,31200,31205,19
01/04/2008,13:49:00,31205,31210,31200,31210,37
01/04/2008,13:50:00,31210,31210,31195,31200,39
01/04/2008,13:51:00,31200,31200,31190,31200,56
01/04/2008,13:52:00,31200,31210,31190,31210,69
01/04/2008,13:53:00,31210,31240,31200,31230,168
01/04/2008,13:54:00,31225,31225,31215,31225,14
01/04/2008,13:55:00,31220,31230,31220,31220,11
01/04/2008,13:56:00,31220,31225,31220,31220,4
01/04/2008,13:57:00,31220,31225,31215,31220,14
01/04/2008,13:58:00,31220,31220,31210,31215,10
01/04/2008,13:59:00,31215,31230,31215,31230,22
01/04/2008,14:00:00,31230,31230,31215,31215,12
01/04/2008,14:01:00,31210,31210,31190,31200,51
01/04/2008,14:02:00,31205,31225,31205,31220,42
01/04/2008,14:03:00,31220,31230,31220,31230,9
01/04/2008,14:04:00,31215,31230,31215,31230,28
01/04/2008,14:05:00,31230,31230,31210,31230,25
01/04/2008,14:06:00,31230,31230,31220,31220,17
01/04/2008,14:07:00,31220,31230,31215,31230,14
01/04/2008,14:08:00,31230,31235,31230,31235,13
01/04/2008,14:09:00,31235,31240,31230,31230,12
01/04/2008,14:10:00,31235,31280,31235,31275,166
01/04/2008,14:11:00,31270,31275,31260,31260,32
01/04/2008,14:12:00,31260,31270,31250,31255,10
01/04/2008,14:13:00,31250,31250,31245,31250,15
01/04/2008,14:14:00,31250,31260,31250,31255,10
01/04/2008,14:15:00,31255,31255,31240,31240,8
01/04/2008,14:16:00,31240,31245,31235,31245,5
01/04/2008,14:17:00,31245,31245,31240,31240,8
01/04/2008,14:18:00,31250,31270,31250,31260,33
01/04/2008,14:19:00,31250,31255,31250,31255,11
01/04/2008,14:20:00,31255,31255,31245,31255,5
01/04/2008,14:21:00,31260,31265,31255,31265,5
01/04/2008,14:22:00,31270,31270,31255,31255,18
01/04/2008,14:23:00,31260,31260,31250,31250,17
01/04/2008,14:24:00,31250,31265,31250,31265,4
01/04/2008,14:25:00,31250,31260,31250,31255,18
01/04/2008,14:26:00,31265,31265,31255,31255,9
01/04/2008,14:27:00,31265,31265,31255,31265,4
01/04/2008,14:28:00,31270,31285,31260,31280,48
01/04/2008,14:29:00,31280,31295,31275,31280,38
01/04/2008,14:30:00,31285,31300,31270,31300,44
01/04/2008,14:31:00,31300,31315,31295,31315,68
01/04/2008,14:32:00,31310,31315,31300,31310,40
01/04/2008,14:33:00,31305,31310,31295,31305,29
01/04/2008,14:34:00,31305,31305,31295,31300,42
01/04/2008,14:35:00,31300,31305,31295,31295,15
01/04/2008,14:36:00,31300,31310,31285,31295,32
01/04/2008,14:37:00,31290,31300,31285,31300,16
01/04/2008,14:38:00,31290,31300,31290,31295,15
01/04/2008,14:39:00,31305,31310,31295,31300,22
01/04/2008,14:40:00,31300,31305,31290,31290,23
01/04/2008,14:41:00,31290,31295,31285,31295,16
01/04/2008,14:42:00,31290,31290,31270,31270,22
01/04/2008,14:43:00,31275,31275,31265,31270,14
01/04/2008,14:44:00,31265,31270,31265,31270,12
01/04/2008,14:45:00,31275,31275,31275,31275,6
01/04/2008,14:46:00,31275,31280,31275,31280,16
01/04/2008,14:47:00,31280,31285,31280,31280,16
01/04/2008,14:48:00,31280,31280,31275,31275,12
01/04/2008,14:49:00,31275,31275,31265,31265,11
01/04/2008,14:50:00,31265,31270,31265,31270,13
01/04/2008,14:51:00,31265,31270,31260,31260,6
01/04/2008,14:52:00,31270,31275,31265,31275,7
01/04/2008,14:53:00,31270,31275,31270,31270,6
01/04/2008,14:54:00,31270,31280,31270,31280,5
01/04/2008,14:55:00,31285,31300,31280,31285,41
01/04/2008,14:56:00,31280,31290,31275,31290,15
01/04/2008,14:57:00,31295,31295,31295,31295,3
01/04/2008,14:58:00,31300,31305,31290,31290,32
01/04/2008,14:59:00,31295,31300,31275,31275,28
01/04/2008,15:00:00,31280,31285,31270,31285,32
01/04/2008,15:01:00,31280,31305,31280,31305,13
01/04/2008,15:02:00,31305,31320,31300,31305,44
01/04/2008,15:03:00,31305,31310,31295,31310,20
01/04/2008,15:04:00,31310,31330,31300,31305,47
01/04/2008,15:05:00,31310,31325,31305,31325,19
01/04/2008,15:06:00,31315,31315,31305,31310,8
01/04/2008,15:07:00,31310,31310,31295,31300,17
01/04/2008,15:08:00,31300,31310,31295,31300,20
01/04/2008,15:09:00,31305,31335,31305,31335,25
01/04/2008,15:10:00,31325,31340,31325,31335,29
01/04/2008,15:11:00,31330,31340,31325,31325,8
01/04/2008,15:12:00,31330,31340,31330,31340,30
01/04/2008,15:13:00,31335,31335,31330,31330,15
01/04/2008,15:14:00,31340,31350,31325,31350,52
01/04/2008,15:15:00,31355,31360,31345,31345,43
01/04/2008,15:16:00,31345,31360,31335,31335,58
01/04/2008,15:17:00,31345,31350,31335,31345,32
01/04/2008,15:18:00,31345,31345,31330,31340,14
01/04/2008,15:19:00,31345,31350,31340,31350,7
01/04/2008,15:20:00,31340,31345,31340,31340,10
01/04/2008,15:21:00,31345,31350,31345,31345,18
01/04/2008,15:22:00,31345,31345,31345,31345,3
01/04/2008,15:23:00,31345,31345,31335,31340,30
01/04/2008,15:24:00,31340,31360,31340,31355,31
01/04/2008,15:25:00,31355,31370,31355,31365,64
01/04/2008,15:26:00,31365,31370,31355,31355,19
01/04/2008,15:27:00,31360,31375,31360,31360,38
01/04/2008,15:28:00,31365,31370,31360,31360,37
01/04/2008,15:29:00,31370,31370,31345,31345,62
01/04/2008,15:30:00,31355,31365,31335,31350,81
01/04/2008,15:31:00,31355,31355,31345,31355,56
01/04/2008,15:32:00,31355,31360,31340,31350,35
01/04/2008,15:33:00,31345,31350,31320,31320,28
01/04/2008,15:34:00,31325,31350,31325,31340,33
01/04/2008,15:35:00,31340,31365,31340,31350,28
01/04/2008,15:36:00,31350,31355,31345,31350,25
01/04/2008,15:37:00,31355,31375,31355,31365,46
01/04/2008,15:38:00,31355,31360,31340,31350,37
01/04/2008,15:39:00,31350,31350,31340,31340,7
01/04/2008,15:40:00,31345,31350,31340,31340,28
01/04/2008,15:41:00,31345,31345,31330,31330,33
01/04/2008,15:42:00,31325,31355,31325,31330,33
01/04/2008,15:43:00,31330,31335,31315,31320,63
01/04/2008,15:44:00,31315,31315,31295,31295,70
01/04/2008,15:45:00,31305,31305,31285,31285,50
01/04/2008,15:46:00,31290,31300,31280,31280,44
01/04/2008,15:47:00,31285,31300,31280,31300,28
01/04/2008,15:48:00,31290,31295,31280,31295,16
01/04/2008,15:49:00,31290,31300,31280,31295,48
01/04/2008,15:50:00,31295,31295,31280,31285,22
01/04/2008,15:51:00,31285,31295,31275,31295,39
01/04/2008,15:52:00,31300,31300,31285,31290,22
01/04/2008,15:53:00,31290,31295,31270,31280,40
01/04/2008,15:54:00,31280,31305,31280,31290,32
01/04/2008,15:55:00,31305,31310,31300,31310,34
01/04/2008,15:56:00,31300,31330,31295,31325,63
01/04/2008,15:57:00,31325,31370,31325,31355,97
01/04/2008,15:58:00,31360,31370,31335,31335,27
01/04/2008,15:59:00,31330,31355,31315,31355,25
01/04/2008,16:00:00,31355,31400,31355,31380,202
01/04/2008,16:01:00,31380,31425,31370,31415,215
01/04/2008,16:02:00,31415,31425,31400,31420,159
01/04/2008,16:03:00,31420,31450,31415,31450,115
01/04/2008,16:04:00,31450,31470,31430,31440,123
01/04/2008,16:05:00,31440,31445,31425,31430,80
01/04/2008,16:06:00,31425,31440,31425,31435,43
01/04/2008,16:07:00,31435,31445,31420,31425,39
01/04/2008,16:08:00,31430,31435,31420,31430,51
01/04/2008,16:09:00,31425,31430,31415,31425,30
01/04/2008,16:10:00,31435,31445,31425,31425,62
01/04/2008,16:11:00,31425,31430,31410,31410,44
01/04/2008,16:12:00,31415,31435,31410,31435,36
01/04/2008,16:13:00,31435,31435,31400,31400,60
01/04/2008,16:14:00,31405,31425,31400,31425,42
01/04/2008,16:15:00,31425,31425,31405,31405,26
01/04/2008,16:16:00,31405,31420,31405,31410,48
01/04/2008,16:17:00,31405,31430,31400,31430,50
01/04/2008,16:18:00,31425,31425,31410,31425,46
01/04/2008,16:19:00,31425,31445,31425,31440,48
01/04/2008,16:20:00,31440,31450,31435,31435,37
01/04/2008,16:21:00,31440,31445,31425,31440,40
01/04/2008,16:22:00,31435,31435,31410,31420,56
01/04/2008,16:23:00,31410,31415,31400,31405,24
01/04/2008,16:24:00,31415,31420,31405,31420,25
01/04/2008,16:25:00,31415,31440,31415,31440,37
01/04/2008,16:26:00,31440,31440,31405,31430,73
01/04/2008,16:27:00,31435,31445,31410,31445,54
01/04/2008,16:28:00,31445,31450,31420,31450,38
01/04/2008,16:29:00,31450,31465,31440,31445,46
01/04/2008,16:30:00,31445,31460,31440,31460,40
01/04/2008,16:31:00,31460,31470,31440,31470,50
01/04/2008,16:32:00,31470,31495,31465,31485,104
01/04/2008,16:33:00,31490,31495,31470,31480,60
01/04/2008,16:34:00,31480,31500,31475,31495,58
01/04/2008,16:35:00,31490,31500,31475,31485,87
01/04/2008,16:36:00,31480,31490,31460,31465,63
01/04/2008,16:37:00,31470,31470,31435,31460,85
01/04/2008,16:38:00,31460,31480,31450,31480,37
01/04/2008,16:39:00,31475,31485,31465,31485,21
01/04/2008,16:40:00,31480,31500,31465,31500,88
01/04/2008,16:41:00,31500,31515,31500,31510,107
01/04/2008,16:42:00,31510,31515,31500,31500,48
01/04/2008,16:43:00,31495,31510,31490,31505,56
01/04/2008,16:44:00,31510,31520,31500,31510,56
01/04/2008,16:45:00,31510,31510,31490,31490,47
01/04/2008,16:46:00,31490,31490,31475,31480,24
01/04/2008,16:47:00,31475,31485,31470,31480,30
01/04/2008,16:48:00,31485,31485,31475,31480,16
01/04/2008,16:49:00,31470,31500,31470,31495,48
01/04/2008,16:50:00,31490,31490,31480,31485,16
01/04/2008,16:51:00,31480,31495,31475,31490,42
01/04/2008,16:52:00,31490,31505,31475,31505,38
01/04/2008,16:53:00,31505,31520,31505,31520,47
01/04/2008,16:54:00,31525,31550,31520,31540,116
01/04/2008,16:55:00,31535,31540,31525,31535,42
01/04/2008,16:56:00,31540,31565,31535,31555,60
01/04/2008,16:57:00,31555,31570,31540,31565,57
01/04/2008,16:58:00,31570,31580,31550,31550,83
01/04/2008,16:59:00,31560,31575,31550,31575,55
01/04/2008,17:00:00,31575,31580,31560,31580,39
01/04/2008,17:01:00,31570,31580,31560,31565,46
01/04/2008,17:02:00,31565,31575,31560,31565,51
01/04/2008,17:03:00,31560,31580,31555,31575,46
01/04/2008,17:04:00,31580,31580,31555,31560,69
01/04/2008,17:05:00,31560,31570,31555,31560,32
01/04/2008,17:06:00,31555,31570,31550,31565,28
01/04/2008,17:07:00,31570,31570,31565,31565,21
01/04/2008,17:08:00,31570,31575,31560,31565,33
01/04/2008,17:09:00,31570,31585,31570,31580,50
01/04/2008,17:10:00,31585,31590,31575,31585,21
01/04/2008,17:11:00,31585,31585,31555,31555,57
01/04/2008,17:12:00,31560,31565,31535,31540,42
01/04/2008,17:13:00,31540,31555,31535,31550,44
01/04/2008,17:14:00,31545,31565,31535,31560,57
01/04/2008,17:15:00,31565,31565,31550,31555,55
01/04/2008,17:16:00,31565,31570,31555,31560,27
01/04/2008,17:17:00,31565,31565,31550,31550,96
01/04/2008,17:18:00,31555,31555,31540,31540,23
01/04/2008,17:19:00,31545,31550,31535,31550,42
01/04/2008,17:20:00,31560,31560,31545,31555,40
01/04/2008,17:21:00,31555,31575,31550,31550,110
01/04/2008,17:22:00,31550,31550,31525,31535,57
01/04/2008,17:23:00,31530,31560,31530,31555,77
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65
02/04/2008,09:00:00,31810,31840,31750,31750,209
02/04/2008,09:01:00,31760,31765,31720,31720,145
02/04/2008,09:02:00,31730,31740,31710,31730,72
02/04/2008,09:03:00,31730,31730,31710,31725,84
02/04/2008,09:04:00,31730,31735,31700,31700,37
02/04/2008,09:05:00,31695,31745,31680,31735,149
02/04/2008,09:06:00,31740,31750,31715,31725,92
02/04/2008,09:07:00,31720,31735,31705,31710,104
02/04/2008,09:08:00,31710,31720,31690,31705,121
02/04/2008,09:09:00,31700,31705,31670,31700,146
02/04/2008,09:10:00,31700,31700,31655,31670,90
02/04/2008,09:11:00,31670,31685,31665,31675,54
02/04/2008,09:12:00,31670,31685,31665,31680,23
02/04/2008,09:13:00,31685,31695,31675,31695,27
02/04/2008,09:14:00,31695,31700,31695,31700,25
02/04/2008,09:15:00,31695,31695,31665,31670,22
02/04/2008,09:16:00,31670,31680,31665,31680,18
02/04/2008,09:17:00,31670,31700,31670,31690,32
02/04/2008,09:18:00,31700,31730,31700,31715,53
02/04/2008,09:19:00,31720,31735,31715,31715,55
02/04/2008,09:20:00,31720,31730,31710,31730,26
02/04/2008,09:21:00,31730,31755,31725,31745,32
02/04/2008,09:22:00,31750,31760,31740,31755,60
02/04/2008,09:23:00,31740,31750,31730,31740,44
02/04/2008,09:24:00,31735,31735,31710,31730,30
02/04/2008,09:25:00,31730,31750,31725,31740,49
02/04/2008,09:26:00,31740,31750,31725,31730,49
02/04/2008,09:27:00,31730,31735,31710,31730,37
02/04/2008,09:28:00,31735,31745,31720,31740,38
02/04/2008,09:29:00,31735,31735,31725,31735,26
02/04/2008,09:30:00,31730,31735,31715,31725,38
02/04/2008,09:31:00,31735,31750,31720,31720,101
02/04/2008,09:32:00,31720,31725,31700,31725,43
02/04/2008,09:33:00,31730,31730,31720,31725,24
02/04/2008,09:34:00,31725,31725,31700,31700,39
02/04/2008,09:35:00,31700,31710,31690,31700,44
02/04/2008,09:36:00,31700,31700,31640,31650,96
02/04/2008,09:37:00,31660,31690,31655,31685,49
02/04/2008,09:38:00,31680,31700,31680,31695,27
02/04/2008,09:39:00,31690,31690,31680,31680,8
02/04/2008,09:40:00,31685,31695,31680,31690,17
02/04/2008,09:41:00,31685,31690,31665,31680,25
02/04/2008,09:42:00,31685,31685,31660,31665,11
02/04/2008,09:43:00,31670,31670,31660,31660,10
02/04/2008,09:44:00,31670,31670,31655,31655,47
02/04/2008,09:45:00,31655,31655,31645,31645,12
02/04/2008,09:46:00,31645,31645,31625,31640,50
02/04/2008,09:47:00,31640,31650,31640,31645,19
02/04/2008,09:48:00,31645,31645,31610,31610,75
02/04/2008,09:49:00,31615,31630,31610,31625,40
02/04/2008,09:50:00,31625,31645,31625,31635,36
02/04/2008,09:51:00,31635,31640,31635,31640,10
02/04/2008,09:52:00,31640,31655,31640,31655,20
02/04/2008,09:53:00,31645,31650,31625,31630,27
02/04/2008,09:54:00,31620,31630,31605,31610,24
02/04/2008,09:55:00,31615,31615,31585,31585,62
02/04/2008,09:56:00,31585,31590,31580,31580,46
02/04/2008,09:57:00,31585,31620,31585,31610,47
02/04/2008,09:58:00,31605,31615,31600,31615,19
02/04/2008,09:59:00,31615,31620,31610,31615,27
02/04/2008,10:00:00,31610,31615,31610,31615,15
02/04/2008,10:01:00,31615,31615,31595,31605,35
02/04/2008,10:02:00,31600,31605,31585,31595,19
02/04/2008,10:03:00,31585,31595,31585,31595,17
02/04/2008,10:04:00,31595,31600,31590,31595,10
02/04/2008,10:05:00,31600,31620,31600,31615,12
02/04/2008,10:06:00,31625,31630,31600,31615,65
02/04/2008,10:07:00,31620,31645,31620,31645,86
02/04/2008,10:08:00,31645,31665,31640,31665,87
02/04/2008,10:09:00,31665,31665,31625,31630,82
02/04/2008,10:10:00,31630,31650,31630,31645,78
02/04/2008,10:11:00,31645,31675,31645,31670,57
02/04/2008,10:12:00,31675,31675,31665,31665,11
02/04/2008,10:13:00,31660,31675,31635,31635,102
02/04/2008,10:14:00,31635,31670,31635,31655,88
02/04/2008,10:15:00,31660,31660,31635,31650,60
02/04/2008,10:16:00,31650,31660,31650,31660,22
02/04/2008,10:17:00,31665,31700,31665,31690,82
02/04/2008,10:18:00,31690,31695,31675,31690,105
02/04/2008,10:19:00,31690,31695,31685,31695,18
02/04/2008,10:20:00,31695,31695,31690,31690,12
02/04/2008,10:21:00,31695,31740,31690,31735,84
02/04/2008,10:22:00,31735,31740,31730,31735,22
02/04/2008,10:23:00,31725,31730,31710,31720,34
02/04/2008,10:24:00,31715,31715,31700,31705,17
02/04/2008,10:25:00,31705,31715,31705,31705,13
02/04/2008,10:26:00,31705,31720,31705,31720,24
02/04/2008,10:27:00,31715,31715,31700,31715,9
02/04/2008,10:28:00,31715,31720,31715,31720,6
02/04/2008,10:29:00,31720,31735,31720,31735,29
02/04/2008,10:30:00,31730,31735,31730,31730,13
02/04/2008,10:31:00,31730,31735,31730,31730,11
02/04/2008,10:32:00,31730,31755,31730,31740,48
02/04/2008,10:33:00,31745,31755,31745,31750,25
02/04/2008,10:34:00,31750,31775,31750,31775,29
02/04/2008,10:35:00,31775,31780,31765,31780,20
02/04/2008,10:36:00,31775,31785,31770,31785,20
02/04/2008,10:37:00,31785,31830,31785,31810,90
02/04/2008,10:38:00,31810,31825,31805,31805,51
02/04/2008,10:39:00,31805,31810,31795,31805,34
02/04/2008,10:40:00,31800,31805,31795,31800,24
02/04/2008,10:41:00,31800,31815,31800,31805,29
02/04/2008,10:42:00,31805,31810,31795,31795,15
02/04/2008,10:43:00,31795,31800,31790,31795,48
02/04/2008,10:44:00,31790,31815,31790,31805,39
02/04/2008,10:45:00,31805,31815,31805,31815,17
02/04/2008,10:46:00,31815,31815,31790,31795,13
02/04/2008,10:47:00,31795,31795,31795,31795,7
02/04/2008,10:48:00,31795,31795,31750,31750,87
02/04/2008,10:49:00,31755,31760,31735,31750,43
02/04/2008,10:50:00,31745,31745,31730,31730,37
02/04/2008,10:51:00,31735,31735,31720,31725,50
02/04/2008,10:52:00,31725,31730,31720,31720,25
02/04/2008,10:53:00,31720,31740,31720,31740,34
02/04/2008,10:54:00,31740,31750,31735,31750,14
02/04/2008,10:55:00,31750,31760,31750,31755,22
02/04/2008,10:57:00,31755,31765,31755,31765,13
02/04/2008,10:58:00,31760,31765,31760,31765,15
02/04/2008,10:59:00,31770,31775,31765,31765,17
02/04/2008,11:00:00,31775,31775,31755,31755,19
02/04/2008,11:01:00,31755,31760,31755,31760,11
02/04/2008,11:02:00,31755,31760,31740,31740,65
02/04/2008,11:03:00,31740,31745,31740,31740,13
02/04/2008,11:04:00,31735,31760,31735,31760,29
02/04/2008,11:05:00,31755,31755,31750,31750,8
02/04/2008,11:06:00,31750,31775,31750,31775,24
02/04/2008,11:07:00,31775,31775,31775,31775,12
02/04/2008,11:08:00,31775,31790,31775,31780,25
02/04/2008,11:09:00,31770,31780,31770,31780,3
02/04/2008,11:10:00,31785,31795,31785,31795,7
02/04/2008,11:11:00,31800,31810,31800,31800,40
02/04/2008,11:12:00,31805,31810,31800,31810,16
02/04/2008,11:13:00,31810,31810,31805,31810,6
02/04/2008,11:14:00,31815,31820,31785,31785,47
02/04/2008,11:15:00,31790,31795,31785,31790,9
02/04/2008,11:16:00,31785,31790,31785,31785,9
02/04/2008,11:17:00,31785,31815,31785,31815,19
02/04/2008,11:18:00,31820,31820,31815,31815,10
02/04/2008,11:19:00,31815,31815,31805,31805,19
02/04/2008,11:20:00,31805,31805,31775,31775,55
02/04/2008,11:21:00,31770,31805,31770,31800,42
02/04/2008,11:22:00,31805,31805,31805,31805,2
02/04/2008,11:23:00,31800,31810,31800,31805,26
02/04/2008,11:24:00,31800,31800,31780,31785,40
02/04/2008,11:25:00,31775,31780,31775,31780,6
02/04/2008,11:26:00,31775,31800,31775,31785,27
02/04/2008,11:27:00,31790,31795,31790,31790,6
02/04/2008,11:28:00,31795,31795,31765,31765,28
02/04/2008,11:29:00,31770,31770,31765,31765,11
02/04/2008,11:30:00,31760,31760,31730,31740,46
02/04/2008,11:31:00,31750,31750,31710,31710,60
02/04/2008,11:32:00,31705,31720,31705,31705,26
02/04/2008,11:33:00,31705,31710,31685,31685,48
02/04/2008,11:34:00,31680,31685,31670,31675,34
02/04/2008,11:35:00,31680,31685,31675,31680,16
02/04/2008,11:36:00,31680,31685,31660,31680,45
02/04/2008,11:37:00,31680,31685,31675,31680,13
02/04/2008,11:38:00,31685,31695,31685,31695,12
02/04/2008,11:39:00,31695,31700,31680,31685,20
02/04/2008,11:40:00,31685,31710,31685,31710,27
02/04/2008,11:41:00,31710,31715,31710,31715,6
02/04/2008,11:42:00,31715,31715,31705,31710,14
02/04/2008,11:43:00,31710,31710,31700,31700,12
02/04/2008,11:44:00,31700,31700,31695,31695,14
02/04/2008,11:45:00,31700,31700,31695,31695,5
02/04/2008,11:46:00,31700,31715,31700,31715,5
02/04/2008,11:47:00,31715,31725,31710,31710,9
02/04/2008,11:48:00,31710,31710,31705,31705,5
02/04/2008,11:49:00,31710,31710,31710,31710,1
02/04/2008,11:50:00,31715,31720,31715,31720,2
02/04/2008,11:51:00,31725,31725,31720,31720,6
02/04/2008,11:52:00,31720,31725,31720,31725,15
02/04/2008,11:53:00,31725,31730,31720,31730,11
02/04/2008,11:54:00,31735,31735,31725,31725,4
02/04/2008,11:55:00,31720,31720,31710,31710,10
02/04/2008,11:56:00,31715,31725,31715,31720,11
02/04/2008,11:57:00,31725,31730,31725,31725,9
02/04/2008,11:58:00,31720,31720,31715,31715,8
02/04/2008,11:59:00,31710,31710,31705,31705,8
02/04/2008,12:00:00,31705,31710,31700,31710,10
02/04/2008,12:01:00,31710,31730,31710,31725,21
02/04/2008,12:02:00,31720,31740,31720,31740,13
02/04/2008,12:03:00,31740,31745,31735,31745,18
02/04/2008,12:04:00,31740,31785,31735,31755,81
02/04/2008,12:05:00,31750,31750,31745,31750,8
02/04/2008,12:06:00,31750,31750,31730,31735,17
02/04/2008,12:07:00,31740,31750,31740,31750,10
02/04/2008,12:08:00,31750,31750,31750,31750,1
02/04/2008,12:09:00,31750,31750,31745,31750,3
02/04/2008,12:10:00,31750,31750,31750,31750,3
02/04/2008,12:11:00,31755,31755,31750,31750,4
02/04/2008,12:12:00,31755,31755,31745,31750,19
02/04/2008,12:13:00,31755,31760,31745,31745,16
02/04/2008,12:14:00,31745,31745,31745,31745,4
02/04/2008,12:15:00,31755,31755,31750,31755,5
02/04/2008,12:17:00,31745,31745,31745,31745,2
02/04/2008,12:18:00,31745,31745,31745,31745,2
02/04/2008,12:19:00,31740,31740,31740,31740,2
02/04/2008,12:20:00,31740,31745,31740,31745,3
02/04/2008,12:21:00,31750,31770,31750,31760,13
02/04/2008,12:22:00,31760,31760,31760,31760,1
02/04/2008,12:23:00,31765,31775,31765,31770,6
02/04/2008,12:25:00,31770,31770,31755,31755,7
02/04/2008,12:26:00,31755,31760,31755,31760,12
02/04/2008,12:27:00,31760,31765,31755,31765,7
02/04/2008,12:28:00,31770,31775,31770,31775,5
02/04/2008,12:29:00,31775,31780,31770,31775,8
02/04/2008,12:30:00,31770,31770,31770,31770,2
02/04/2008,12:31:00,31765,31770,31765,31770,3
02/04/2008,12:32:00,31770,31770,31765,31770,5
02/04/2008,12:33:00,31765,31765,31745,31745,13
02/04/2008,12:34:00,31745,31750,31740,31745,11
02/04/2008,12:35:00,31745,31745,31745,31745,3
02/04/2008,12:36:00,31750,31755,31750,31755,5
02/04/2008,12:37:00,31760,31770,31760,31760,1006
02/04/2008,12:38:00,31755,31755,31755,31755,1
02/04/2008,12:39:00,31755,31765,31755,31765,3
02/04/2008,12:40:00,31765,31765,31760,31760,4
02/04/2008,12:41:00,31760,31760,31760,31760,1
02/04/2008,12:42:00,31755,31755,31755,31755,3
02/04/2008,12:43:00,31760,31760,31760,31760,1
02/04/2008,12:45:00,31760,31770,31760,31770,6
02/04/2008,12:46:00,31765,31765,31765,31765,1
02/04/2008,12:47:00,31770,31770,31770,31770,4
02/04/2008,12:48:00,31775,31790,31775,31785,14
02/04/2008,12:49:00,31785,31800,31785,31800,15
02/04/2008,12:50:00,31805,31810,31800,31800,15
02/04/2008,12:51:00,31790,31790,31790,31790,1
02/04/2008,12:52:00,31790,31790,31790,31790,3
02/04/2008,12:53:00,31790,31790,31780,31780,3
02/04/2008,12:54:00,31770,31780,31770,31775,7
02/04/2008,12:55:00,31770,31770,31760,31760,19
02/04/2008,12:56:00,31765,31765,31765,31765,1
02/04/2008,12:57:00,31765,31765,31765,31765,1
02/04/2008,12:58:00,31770,31770,31770,31770,3
02/04/2008,12:59:00,31775,31790,31775,31790,13
02/04/2008,13:00:00,31785,31785,31760,31765,17
02/04/2008,13:01:00,31765,31765,31765,31765,2
02/04/2008,13:02:00,31760,31770,31755,31770,4
02/04/2008,13:03:00,31760,31765,31760,31760,8
02/04/2008,13:04:00,31765,31775,31765,31775,4
02/04/2008,13:05:00,31775,31775,31765,31765,2
02/04/2008,13:06:00,31760,31760,31755,31755,5
02/04/2008,13:07:00,31755,31755,31755,31755,3
02/04/2008,13:08:00,31755,31775,31755,31775,5
02/04/2008,13:09:00,31775,31795,31770,31790,28
02/04/2008,13:10:00,31795,31795,31785,31790,7
02/04/2008,13:11:00,31790,31790,31780,31790,8
02/04/2008,13:12:00,31790,31800,31790,31800,8
02/04/2008,13:13:00,31790,31805,31790,31805,16
02/04/2008,13:14:00,31795,31805,31795,31805,3
02/04/2008,13:15:00,31805,31815,31800,31800,20
02/04/2008,13:16:00,31805,31805,31780,31780,26
02/04/2008,13:17:00,31785,31790,31785,31785,5
02/04/2008,13:18:00,31780,31790,31780,31785,11
02/04/2008,13:19:00,31780,31780,31765,31770,26
02/04/2008,13:20:00,31770,31780,31765,31780,17
02/04/2008,13:21:00,31775,31775,31775,31775,4
02/04/2008,13:22:00,31775,31775,31775,31775,1
02/04/2008,13:23:00,31770,31770,31760,31760,7
02/04/2008,13:24:00,31760,31765,31755,31765,11
02/04/2008,13:25:00,31770,31770,31765,31770,7
02/04/2008,13:26:00,31770,31770,31770,31770,1
02/04/2008,13:28:00,31770,31770,31770,31770,1
02/04/2008,13:30:00,31770,31790,31770,31785,31
02/04/2008,13:31:00,31785,31785,31785,31785,1
02/04/2008,13:32:00,31790,31790,31790,31790,1
02/04/2008,13:33:00,31790,31790,31790,31790,2
02/04/2008,13:34:00,31790,31790,31790,31790,2
02/04/2008,13:35:00,31795,31795,31795,31795,1
02/04/2008,13:36:00,31790,31790,31790,31790,2
02/04/2008,13:37:00,31800,31815,31795,31815,8
02/04/2008,13:38:00,31820,31820,31815,31820,22
02/04/2008,13:39:00,31815,31820,31815,31820,17
02/04/2008,13:40:00,31820,31825,31820,31820,16
02/04/2008,13:41:00,31820,31825,31820,31825,13
02/04/2008,13:42:00,31825,31865,31820,31850,101
02/04/2008,13:43:00,31835,31850,31820,31850,35
02/04/2008,13:44:00,31850,31890,31850,31890,87
02/04/2008,13:45:00,31880,31910,31875,31900,57
02/04/2008,13:46:00,31900,31905,31895,31900,30
02/04/2008,13:47:00,31905,31940,31905,31925,59
02/04/2008,13:48:00,31930,31940,31915,31925,73
02/04/2008,13:49:00,31930,31935,31925,31930,18
02/04/2008,13:50:00,31930,31940,31930,31935,17
02/04/2008,13:51:00,31935,31975,31930,31970,70
02/04/2008,13:52:00,31965,31965,31945,31960,29
02/04/2008,13:53:00,31960,31980,31960,31980,23
02/04/2008,13:54:00,31980,32000,31965,31965,67
02/04/2008,13:55:00,31965,31965,31935,31935,55
02/04/2008,13:56:00,31930,31940,31930,31930,43
02/04/2008,13:57:00,31940,31945,31930,31930,16
02/04/2008,13:58:00,31930,31940,31925,31930,11
02/04/2008,13:59:00,31940,31945,31940,31940,9
02/04/2008,14:00:00,31945,31965,31945,31950,24
02/04/2008,14:01:00,31960,31960,31930,31940,33
02/04/2008,14:02:00,31940,31940,31920,31930,15
02/04/2008,14:03:00,31920,31920,31920,31920,5
02/04/2008,14:04:00,31920,31920,31905,31905,20
02/04/2008,14:05:00,31905,31920,31865,31870,53
02/04/2008,14:06:00,31870,31885,31870,31885,18
02/04/2008,14:07:00,31880,31885,31870,31870,21
02/04/2008,14:08:00,31880,31880,31850,31855,26
02/04/2008,14:09:00,31860,31865,31855,31865,8
02/04/2008,14:10:00,31865,31865,31855,31865,12
02/04/2008,14:11:00,31865,31865,31860,31865,9
02/04/2008,14:12:00,31855,31865,31855,31865,21
02/04/2008,14:13:00,31865,31865,31860,31860,21
02/04/2008,14:14:00,31860,31880,31860,31880,26
02/04/2008,14:15:00,31870,31970,31870,31965,192
02/04/2008,14:16:00,31960,31980,31950,31980,59
02/04/2008,14:17:00,31980,32020,31970,31985,160
02/04/2008,14:18:00,31985,31990,31955,31980,100
02/04/2008,14:19:00,31980,32005,31970,31995,75
02/04/2008,14:20:00,31995,32020,31995,32010,64
02/04/2008,14:21:00,32015,32020,32000,32000,40
02/04/2008,14:22:00,31995,32000,31980,31985,46
02/04/2008,14:23:00,31985,32000,31980,31990,64
02/04/2008,14:24:00,31990,32005,31985,32000,44
02/04/2008,14:25:00,31995,32010,31995,32005,21
02/04/2008,14:26:00,32000,32020,32000,32010,29
02/04/2008,14:27:00,32010,32015,32005,32015,14
02/04/2008,14:28:00,32015,32015,32005,32005,11
02/04/2008,14:29:00,32000,32010,32000,32000,18
02/04/2008,14:30:00,32005,32005,31980,31990,63
02/04/2008,14:31:00,31985,31995,31965,31980,55
02/04/2008,14:32:00,31980,31985,31965,31970,20
02/04/2008,14:33:00,31975,31980,31970,31975,13
02/04/2008,14:34:00,31980,31985,31960,31970,46
02/04/2008,14:35:00,31970,31975,31965,31965,18
02/04/2008,14:36:00,31970,31970,31955,31960,34
02/04/2008,14:37:00,31960,31975,31960,31975,16
02/04/2008,14:38:00,31975,31985,31970,31975,23
02/04/2008,14:39:00,31975,31980,31970,31980,8
02/04/2008,14:40:00,31980,31990,31980,31985,30
02/04/2008,14:41:00,31980,31985,31980,31985,6
02/04/2008,14:42:00,31990,31990,31965,31975,41
02/04/2008,14:43:00,31970,31975,31940,31945,56
02/04/2008,14:44:00,31945,31955,31940,31940,65
02/04/2008,14:45:00,31945,31945,31935,31935,17
02/04/2008,14:46:00,31935,31940,31925,31930,22
02/04/2008,14:47:00,31935,31935,31925,31925,8
02/04/2008,14:48:00,31925,31940,31925,31930,14
02/04/2008,14:49:00,31935,31935,31925,31930,8
02/04/2008,14:50:00,31935,31950,31925,31950,17
02/04/2008,14:51:00,31950,31985,31945,31985,42
02/04/2008,14:52:00,31985,31985,31975,31980,12
02/04/2008,14:53:00,31980,32000,31980,31990,35
02/04/2008,14:54:00,31990,32000,31990,32000,14
02/04/2008,14:55:00,32000,32020,31990,32020,29
02/04/2008,14:56:00,32025,32055,32010,32030,119
02/04/2008,14:57:00,32025,32030,32020,32020,8
02/04/2008,14:58:00,32010,32020,32010,32020,10
02/04/2008,14:59:00,32020,32025,32020,32025,12
02/04/2008,15:00:00,32020,32025,32015,32015,13
02/04/2008,15:01:00,32020,32020,32010,32010,16
02/04/2008,15:02:00,32010,32015,31970,31975,62
02/04/2008,15:03:00,31975,31985,31965,31980,15
02/04/2008,15:04:00,31975,32010,31970,32000,21
02/04/2008,15:05:00,32000,32010,31990,31990,6
02/04/2008,15:06:00,32000,32000,31990,31995,9
02/04/2008,15:07:00,31995,32000,31990,31995,21
02/04/2008,15:08:00,32005,32005,32005,32005,2
02/04/2008,15:09:00,31990,32005,31990,32000,6
02/04/2008,15:10:00,31995,31995,31990,31990,7
02/04/2008,15:11:00,31990,32005,31985,32005,6
02/04/2008,15:12:00,32000,32000,31985,31990,26
02/04/2008,15:13:00,31995,31995,31990,31990,3
02/04/2008,15:14:00,31995,31995,31990,31995,14
02/04/2008,15:15:00,32000,32010,32000,32010,12
02/04/2008,15:16:00,32010,32015,32005,32005,12
02/04/2008,15:17:00,32000,32000,31990,31990,12
02/04/2008,15:18:00,32010,32010,32000,32000,7
02/04/2008,15:19:00,31995,32000,31990,31990,10
02/04/2008,15:20:00,31995,32010,31995,32010,14
02/04/2008,15:21:00,32010,32025,32010,32020,12
02/04/2008,15:22:00,32020,32030,32015,32030,41
02/04/2008,15:23:00,32030,32030,32025,32025,8
02/04/2008,15:24:00,32020,32020,32020,32020,3
02/04/2008,15:25:00,32020,32020,32020,32020,25
02/04/2008,15:26:00,32015,32015,32010,32015,9
02/04/2008,15:27:00,32015,32025,32015,32025,14
02/04/2008,15:28:00,32020,32025,32015,32020,37
02/04/2008,15:29:00,32025,32030,32025,32030,25
02/04/2008,15:30:00,32030,32030,32005,32005,36
02/04/2008,15:31:00,32005,32005,31985,31995,41
02/04/2008,15:32:00,31990,31995,31975,31975,29
02/04/2008,15:33:00,31980,31980,31950,31960,32
02/04/2008,15:34:00,31960,31995,31960,31980,51
02/04/2008,15:35:00,31980,31995,31970,31970,32
02/04/2008,15:36:00,31970,32015,31965,32005,40
02/04/2008,15:37:00,32005,32010,31990,32000,27
02/04/2008,15:38:00,32000,32000,31965,31975,48
02/04/2008,15:39:00,31965,31970,31940,31950,57
02/04/2008,15:40:00,31945,31970,31945,31960,13
02/04/2008,15:41:00,31955,31955,31940,31950,68
02/04/2008,15:42:00,31950,31980,31950,31960,58
02/04/2008,15:43:00,31960,31960,31935,31945,19
02/04/2008,15:44:00,31945,31995,31945,31985,50
02/04/2008,15:45:00,31980,31980,31945,31955,46
02/04/2008,15:46:00,31955,31960,31945,31960,24
02/04/2008,15:47:00,31975,31995,31955,31960,125
02/04/2008,15:48:00,31970,31980,31960,31975,32
02/04/2008,15:49:00,31975,31975,31950,31960,15
02/04/2008,15:50:00,31960,31970,31935,31940,39
02/04/2008,15:51:00,31945,31955,31935,31940,29
02/04/2008,15:52:00,31945,31955,31940,31940,26
02/04/2008,15:53:00,31940,31940,31920,31925,30
02/04/2008,15:54:00,31925,31930,31905,31905,22
02/04/2008,15:55:00,31910,31920,31880,31900,84
02/04/2008,15:56:00,31900,31930,31900,31930,64
02/04/2008,15:57:00,31925,31935,31920,31920,73
02/04/2008,15:58:00,31920,31925,31910,31920,25
02/04/2008,15:59:00,31920,31930,31910,31930,24
02/04/2008,16:00:00,31925,31930,31890,31895,93
02/04/2008,16:01:00,31890,31910,31885,31885,57
02/04/2008,16:02:00,31895,31895,31885,31885,27
02/04/2008,16:03:00,31890,31900,31880,31895,38
02/04/2008,16:04:00,31900,31945,31900,31935,102
02/04/2008,16:05:00,31935,31940,31920,31930,47
02/04/2008,16:06:00,31930,31965,31930,31965,48
02/04/2008,16:07:00,31960,31960,31940,31940,42
02/04/2008,16:08:00,31950,31975,31945,31975,24
02/04/2008,16:09:00,31980,32020,31980,31990,111
02/04/2008,16:10:00,31990,32000,31985,31995,42
02/04/2008,16:11:00,32000,32020,31985,31985,29
02/04/2008,16:12:00,31990,32000,31985,32000,53
02/04/2008,16:13:00,31990,31995,31975,31990,94
02/04/2008,16:14:00,31985,32015,31985,32010,51
02/04/2008,16:15:00,32020,32035,32010,32025,78
02/04/2008,16:16:00,32020,32020,32000,32005,24
02/04/2008,16:17:00,32010,32010,32000,32010,23
02/04/2008,16:18:00,32005,32010,32000,32000,74
02/04/2008,16:19:00,32000,32035,32000,32025,42
02/04/2008,16:20:00,32030,32095,32025,32085,162
02/04/2008,16:21:00,32090,32095,32070,32080,156
02/04/2008,16:22:00,32080,32140,32065,32135,154
02/04/2008,16:23:00,32130,32150,32125,32135,103
02/04/2008,16:24:00,32140,32150,32120,32150,121
02/04/2008,16:25:00,32150,32160,32140,32155,98
02/04/2008,16:26:00,32150,32160,32140,32160,35
02/04/2008,16:27:00,32155,32195,32155,32185,121
02/04/2008,16:28:00,32180,32195,32165,32165,60
02/04/2008,16:29:00,32165,32180,32160,32175,61
02/04/2008,16:30:00,32170,32195,32170,32180,93
02/04/2008,16:31:00,32185,32200,32180,32190,66
02/04/2008,16:32:00,32190,32195,32185,32195,37
02/04/2008,16:33:00,32195,32195,32180,32185,44
02/04/2008,16:34:00,32190,32210,32180,32185,111
02/04/2008,16:35:00,32190,32270,32185,32265,216
02/04/2008,16:36:00,32255,32265,32250,32255,114
02/04/2008,16:37:00,32255,32275,32250,32275,115
02/04/2008,16:38:00,32275,32300,32275,32280,180
02/04/2008,16:39:00,32280,32290,32275,32290,70
02/04/2008,16:40:00,32290,32310,32290,32310,147
02/04/2008,16:41:00,32305,32335,32290,32290,131
02/04/2008,16:42:00,32295,32300,32265,32265,99
02/04/2008,16:43:00,32265,32275,32260,32275,86
02/04/2008,16:44:00,32270,32270,32260,32265,69
02/04/2008,16:45:00,32265,32290,32265,32290,57
02/04/2008,16:46:00,32295,32310,32270,32275,94
02/04/2008,16:47:00,32285,32295,32280,32290,38
02/04/2008,16:48:00,32295,32310,32290,32305,109
02/04/2008,16:49:00,32300,32300,32260,32270,156
02/04/2008,16:50:00,32270,32305,32270,32295,123
02/04/2008,16:51:00,32300,32300,32280,32285,31
02/04/2008,16:52:00,32280,32320,32280,32315,61
02/04/2008,16:53:00,32310,32340,32310,32320,96
02/04/2008,16:54:00,32320,32320,32300,32305,98
02/04/2008,16:55:00,32315,32355,32310,32340,123
02/04/2008,16:56:00,32340,32370,32335,32370,105
02/04/2008,16:57:00,32365,32400,32365,32375,93
02/04/2008,16:58:00,32375,32385,32370,32370,94
02/04/2008,16:59:00,32380,32385,32365,32370,48
02/04/2008,17:00:00,32370,32380,32345,32345,100
02/04/2008,17:01:00,32345,32365,32340,32360,50
02/04/2008,17:02:00,32360,32375,32355,32355,67
02/04/2008,17:03:00,32355,32365,32345,32350,41
02/04/2008,17:04:00,32350,32350,32335,32345,25
02/04/2008,17:05:00,32345,32345,32310,32310,96
02/04/2008,17:06:00,32310,32325,32300,32305,114
02/04/2008,17:07:00,32310,32320,32290,32315,82
02/04/2008,17:08:00,32315,32320,32295,32310,40
02/04/2008,17:09:00,32310,32320,32300,32305,61
02/04/2008,17:10:00,32300,32320,32300,32320,82
02/04/2008,17:11:00,32325,32325,32305,32310,21
02/04/2008,17:12:00,32305,32315,32305,32315,13
02/04/2008,17:13:00,32315,32315,32305,32305,22
02/04/2008,17:14:00,32305,32305,32285,32285,53
02/04/2008,17:15:00,32280,32300,32275,32300,35
02/04/2008,17:16:00,32300,32300,32290,32290,7
02/04/2008,17:17:00,32295,32295,32275,32275,13
02/04/2008,17:18:00,32280,32285,32270,32270,35
02/04/2008,17:19:00,32275,32275,32245,32255,142
02/04/2008,17:20:00,32260,32275,32255,32275,63
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43
03/04/2008,09:00:00,32295,32320,32285,32285,72
03/04/2008,09:01:00,32290,32295,32255,32275,62
03/04/2008,09:02:00,32275,32285,32270,32280,34
03/04/2008,09:03:00,32275,32275,32260,32270,24
03/04/2008,09:04:00,32270,32275,32265,32275,94
03/04/2008,09:05:00,32275,32290,32270,32275,123
03/04/2008,09:06:00,32275,32295,32265,32270,72
03/04/2008,09:07:00,32275,32280,32270,32275,104
03/04/2008,09:08:00,32275,32275,32250,32250,50
03/04/2008,09:09:00,32245,32245,32215,32225,56
03/04/2008,09:10:00,32225,32225,32210,32225,27
03/04/2008,09:11:00,32240,32255,32230,32230,57
03/04/2008,09:12:00,32225,32225,32185,32195,32
03/04/2008,09:13:00,32195,32225,32195,32210,75
03/04/2008,09:14:00,32205,32220,32205,32210,23
03/04/2008,09:15:00,32205,32205,32180,32200,84
03/04/2008,09:16:00,32200,32200,32180,32200,92
03/04/2008,09:17:00,32190,32210,32190,32205,21
03/04/2008,09:18:00,32205,32215,32200,32215,22
03/04/2008,09:19:00,32210,32225,32200,32220,31
03/04/2008,09:20:00,32225,32235,32215,32220,13
03/04/2008,09:21:00,32230,32270,32225,32260,73
03/04/2008,09:22:00,32260,32260,32255,32255,12
03/04/2008,09:23:00,32250,32250,32225,32225,15
03/04/2008,09:24:00,32220,32220,32200,32205,45
03/04/2008,09:25:00,32200,32200,32175,32195,44
03/04/2008,09:26:00,32190,32225,32180,32190,52
03/04/2008,09:27:00,32190,32200,32180,32185,33
03/04/2008,09:28:00,32190,32205,32190,32195,17
03/04/2008,09:29:00,32195,32195,32175,32190,20
03/04/2008,09:30:00,32180,32185,32160,32170,51
03/04/2008,09:31:00,32170,32180,32160,32165,66
03/04/2008,09:32:00,32155,32160,32150,32150,12
03/04/2008,09:33:00,32155,32155,32135,32140,33
03/04/2008,09:34:00,32140,32140,32125,32140,53
03/04/2008,09:35:00,32135,32135,32125,32130,28
03/04/2008,09:36:00,32130,32145,32115,32135,71
03/04/2008,09:37:00,32130,32130,32105,32105,28
03/04/2008,09:38:00,32105,32115,32100,32115,38
03/04/2008,09:39:00,32110,32110,32085,32085,35
03/04/2008,09:40:00,32080,32080,32045,32050,56
03/04/2008,09:41:00,32060,32085,32055,32080,59
03/04/2008,09:42:00,32085,32085,32060,32060,33
03/04/2008,09:43:00,32050,32075,32050,32070,36
03/04/2008,09:44:00,32075,32080,32070,32070,17
03/04/2008,09:45:00,32075,32085,32075,32085,24
03/04/2008,09:46:00,32080,32100,32075,32100,47
03/04/2008,09:47:00,32105,32135,32100,32115,78
03/04/2008,09:48:00,32120,32130,32110,32125,62
03/04/2008,09:49:00,32120,32125,32120,32120,27
03/04/2008,09:50:00,32120,32130,32115,32120,16
03/04/2008,09:51:00,32115,32130,32105,32120,62
03/04/2008,09:52:00,32120,32140,32120,32140,19
03/04/2008,09:53:00,32140,32150,32140,32145,20
03/04/2008,09:54:00,32145,32150,32140,32140,28
03/04/2008,09:55:00,32140,32145,32125,32130,23
03/04/2008,09:56:00,32130,32150,32130,32145,26
03/04/2008,09:57:00,32140,32140,32105,32115,40
03/04/2008,09:58:00,32110,32135,32105,32130,24
03/04/2008,09:59:00,32125,32125,32100,32105,24
03/04/2008,10:00:00,32095,32120,32085,32090,24
03/04/2008,10:01:00,32085,32105,32070,32070,47
03/04/2008,10:02:00,32075,32105,32075,32090,27
03/04/2008,10:03:00,32095,32100,32090,32100,6
03/04/2008,10:04:00,32100,32140,32100,32135,53
03/04/2008,10:05:00,32130,32130,32120,32125,74
03/04/2008,10:06:00,32130,32150,32125,32140,44
03/04/2008,10:07:00,32135,32135,32130,32135,9
03/04/2008,10:08:00,32140,32145,32130,32140,23
03/04/2008,10:09:00,32140,32140,32130,32140,13
03/04/2008,10:10:00,32130,32140,32130,32140,25
03/04/2008,10:11:00,32145,32160,32145,32155,73
03/04/2008,10:12:00,32160,32165,32160,32160,7
03/04/2008,10:13:00,32160,32175,32160,32175,26
03/04/2008,10:14:00,32175,32180,32165,32180,22
03/04/2008,10:15:00,32180,32190,32180,32180,24
03/04/2008,10:16:00,32180,32180,32160,32175,106
03/04/2008,10:17:00,32180,32190,32175,32180,20
03/04/2008,10:18:00,32185,32185,32175,32180,12
03/04/2008,10:19:00,32175,32180,32175,32175,9
03/04/2008,10:20:00,32170,32175,32165,32175,14
03/04/2008,10:21:00,32175,32190,32165,32180,33
03/04/2008,10:22:00,32180,32215,32175,32205,34
03/04/2008,10:23:00,32205,32230,32205,32225,29
03/04/2008,10:24:00,32225,32245,32225,32240,35
03/04/2008,10:25:00,32235,32245,32225,32230,49
03/04/2008,10:26:00,32235,32260,32230,32260,57
03/04/2008,10:27:00,32250,32250,32240,32240,15
03/04/2008,10:28:00,32245,32255,32240,32255,14
03/04/2008,10:29:00,32255,32255,32245,32245,8
03/04/2008,10:30:00,32245,32245,32225,32230,42
03/04/2008,10:31:00,32225,32260,32220,32255,42
03/04/2008,10:32:00,32255,32280,32255,32280,22
03/04/2008,10:33:00,32290,32290,32275,32275,28
03/04/2008,10:34:00,32280,32285,32275,32285,6
03/04/2008,10:35:00,32290,32320,32285,32295,75
03/04/2008,10:36:00,32300,32335,32300,32325,54
03/04/2008,10:37:00,32330,32330,32305,32315,60
03/04/2008,10:38:00,32315,32320,32300,32305,18
03/04/2008,10:39:00,32310,32310,32295,32295,13
03/04/2008,10:40:00,32300,32300,32270,32275,45
03/04/2008,10:41:00,32270,32285,32270,32280,31
03/04/2008,10:42:00,32280,32285,32280,32285,9
03/04/2008,10:43:00,32280,32285,32270,32280,34
03/04/2008,10:44:00,32280,32295,32280,32295,15
03/04/2008,10:45:00,32300,32315,32300,32310,36
03/04/2008,10:46:00,32315,32315,32295,32300,29
03/04/2008,10:47:00,32300,32305,32295,32300,35
03/04/2008,10:48:00,32300,32310,32300,32310,10
03/04/2008,10:49:00,32310,32320,32310,32320,9
03/04/2008,10:50:00,32320,32325,32320,32325,14
03/04/2008,10:51:00,32325,32325,32320,32320,6
03/04/2008,10:52:00,32325,32345,32325,32335,75
03/04/2008,10:53:00,32330,32360,32330,32360,30
03/04/2008,10:54:00,32355,32355,32335,32340,35
03/04/2008,10:55:00,32340,32345,32330,32330,46
03/04/2008,10:56:00,32325,32335,32325,32330,17
03/04/2008,10:57:00,32335,32335,32325,32330,5
03/04/2008,10:58:00,32325,32340,32325,32330,30
03/04/2008,10:59:00,32330,32335,32300,32310,61
03/04/2008,11:00:00,32310,32310,32270,32270,74
03/04/2008,11:01:00,32270,32270,32230,32250,131
03/04/2008,11:02:00,32245,32260,32235,32235,21
03/04/2008,11:03:00,32230,32230,32210,32210,39
03/04/2008,11:04:00,32215,32225,32195,32200,24
03/04/2008,11:05:00,32205,32205,32180,32185,32
03/04/2008,11:06:00,32190,32200,32185,32195,13
03/04/2008,11:07:00,32190,32195,32190,32195,9
03/04/2008,11:08:00,32195,32210,32195,32205,10
03/04/2008,11:09:00,32205,32220,32200,32215,20
03/04/2008,11:10:00,32215,32215,32205,32210,8
03/04/2008,11:11:00,32205,32210,32185,32195,19
03/04/2008,11:12:00,32200,32210,32190,32205,21
03/04/2008,11:13:00,32205,32210,32185,32185,67
03/04/2008,11:14:00,32190,32205,32190,32200,10
03/04/2008,11:15:00,32195,32200,32195,32200,3
03/04/2008,11:16:00,32205,32205,32195,32195,6
03/04/2008,11:17:00,32200,32235,32200,32230,38
03/04/2008,11:18:00,32240,32240,32240,32240,2
03/04/2008,11:19:00,32240,32240,32230,32230,4
03/04/2008,11:20:00,32235,32240,32225,32235,15
03/04/2008,11:22:00,32235,32235,32225,32225,9
03/04/2008,11:23:00,32220,32220,32205,32205,2
03/04/2008,11:24:00,32210,32225,32210,32210,10
03/04/2008,11:25:00,32225,32225,32215,32215,5
03/04/2008,11:26:00,32210,32215,32195,32195,17
03/04/2008,11:27:00,32190,32190,32185,32185,6
03/04/2008,11:28:00,32195,32205,32195,32205,10
03/04/2008,11:29:00,32205,32205,32200,32200,5
03/04/2008,11:30:00,32200,32200,32185,32200,17
03/04/2008,11:31:00,32195,32195,32185,32190,14
03/04/2008,11:32:00,32185,32185,32160,32170,29
03/04/2008,11:33:00,32175,32190,32175,32185,15
03/04/2008,11:34:00,32180,32180,32175,32175,2
03/04/2008,11:35:00,32180,32210,32180,32200,20
03/04/2008,11:36:00,32205,32210,32200,32200,13
03/04/2008,11:37:00,32200,32200,32195,32195,2
03/04/2008,11:38:00,32195,32210,32190,32210,12
03/04/2008,11:39:00,32220,32230,32220,32220,7
03/04/2008,11:40:00,32230,32250,32230,32245,39
03/04/2008,11:41:00,32245,32255,32245,32250,13
03/04/2008,11:42:00,32245,32250,32235,32240,12
03/04/2008,11:43:00,32235,32235,32225,32230,5
03/04/2008,11:44:00,32225,32225,32225,32225,2
03/04/2008,11:45:00,32225,32225,32220,32220,3
03/04/2008,11:46:00,32220,32230,32220,32230,7
03/04/2008,11:47:00,32235,32240,32235,32240,6
03/04/2008,11:48:00,32240,32245,32230,32230,7
03/04/2008,11:49:00,32230,32230,32225,32230,5
03/04/2008,11:50:00,32220,32225,32220,32220,3
03/04/2008,11:51:00,32220,32225,32220,32225,3
03/04/2008,11:52:00,32220,32220,32205,32215,7
03/04/2008,11:53:00,32210,32210,32205,32205,5
03/04/2008,11:54:00,32205,32205,32190,32200,11
03/04/2008,11:55:00,32205,32215,32205,32215,8
03/04/2008,11:56:00,32205,32220,32205,32220,5
03/04/2008,11:57:00,32220,32220,32205,32210,10
03/04/2008,11:58:00,32205,32205,32195,32195,5
03/04/2008,11:59:00,32210,32220,32210,32220,6
03/04/2008,12:00:00,32220,32225,32220,32220,13
03/04/2008,12:01:00,32215,32215,32185,32190,25
03/04/2008,12:02:00,32190,32190,32180,32185,16
03/04/2008,12:03:00,32185,32200,32185,32200,8
03/04/2008,12:04:00,32200,32200,32195,32200,8
03/04/2008,12:05:00,32190,32190,32180,32180,8
03/04/2008,12:06:00,32175,32180,32145,32150,117
03/04/2008,12:07:00,32145,32150,32140,32140,11
03/04/2008,12:08:00,32145,32150,32140,32150,13
03/04/2008,12:09:00,32155,32155,32145,32155,7
03/04/2008,12:10:00,32160,32165,32160,32160,5
03/04/2008,12:11:00,32165,32165,32155,32155,4
03/04/2008,12:12:00,32160,32160,32145,32145,14
03/04/2008,12:13:00,32140,32140,32140,32140,3
03/04/2008,12:14:00,32145,32155,32145,32155,18
03/04/2008,12:15:00,32155,32155,32130,32135,17
03/04/2008,12:16:00,32140,32140,32125,32135,14
03/04/2008,12:17:00,32130,32130,32130,32130,2
03/04/2008,12:18:00,32125,32125,32115,32115,11
03/04/2008,12:19:00,32120,32120,32105,32110,21
03/04/2008,12:20:00,32115,32115,32100,32100,23
03/04/2008,12:21:00,32105,32115,32105,32115,16
03/04/2008,12:22:00,32115,32115,32115,32115,7
03/04/2008,12:23:00,32115,32135,32115,32130,13
03/04/2008,12:24:00,32135,32155,32135,32150,21
03/04/2008,12:25:00,32150,32150,32150,32150,5
03/04/2008,12:26:00,32145,32145,32140,32140,3
03/04/2008,12:27:00,32140,32145,32135,32145,9
03/04/2008,12:28:00,32145,32145,32140,32140,5
03/04/2008,12:29:00,32135,32135,32135,32135,3
03/04/2008,12:30:00,32130,32130,32105,32105,34
03/04/2008,12:31:00,32105,32130,32100,32130,43
03/04/2008,12:32:00,32130,32130,32125,32125,6
03/04/2008,12:33:00,32120,32135,32110,32135,9
03/04/2008,12:34:00,32135,32145,32125,32125,12
03/04/2008,12:35:00,32130,32140,32120,32120,18
03/04/2008,12:36:00,32115,32140,32115,32115,51
03/04/2008,12:37:00,32115,32125,32115,32125,9
03/04/2008,12:38:00,32130,32130,32110,32115,41
03/04/2008,12:39:00,32110,32110,32060,32060,81
03/04/2008,12:40:00,32070,32075,32060,32070,20
03/04/2008,12:41:00,32070,32095,32065,32095,23
03/04/2008,12:42:00,32095,32095,32085,32085,7
03/04/2008,12:43:00,32090,32095,32090,32090,5
03/04/2008,12:44:00,32090,32095,32090,32095,4
03/04/2008,12:45:00,32095,32130,32095,32130,34
03/04/2008,12:46:00,32130,32150,32130,32140,33
03/04/2008,12:47:00,32135,32135,32130,32130,16
03/04/2008,12:48:00,32125,32130,32125,32125,5
03/04/2008,12:49:00,32130,32130,32125,32130,4
03/04/2008,12:51:00,32130,32135,32105,32105,26
03/04/2008,12:52:00,32105,32115,32105,32115,3
03/04/2008,12:53:00,32115,32115,32115,32115,6
03/04/2008,12:54:00,32110,32110,32110,32110,1
03/04/2008,12:56:00,32110,32110,32110,32110,4
03/04/2008,12:57:00,32115,32115,32115,32115,8
03/04/2008,12:58:00,32110,32120,32110,32120,10
03/04/2008,12:59:00,32115,32115,32110,32110,2
03/04/2008,13:01:00,32105,32105,32080,32080,17
03/04/2008,13:02:00,32075,32075,32050,32065,16
03/04/2008,13:03:00,32060,32070,32050,32065,16
03/04/2008,13:04:00,32075,32085,32070,32080,17
03/04/2008,13:05:00,32085,32090,32085,32090,8
03/04/2008,13:06:00,32095,32095,32090,32090,9
03/04/2008,13:07:00,32080,32080,32070,32075,7
03/04/2008,13:08:00,32080,32080,32075,32075,3
03/04/2008,13:09:00,32075,32075,32070,32070,4
03/04/2008,13:10:00,32080,32080,32080,32080,2
03/04/2008,13:11:00,32080,32080,32080,32080,1
03/04/2008,13:12:00,32075,32075,32075,32075,2
03/04/2008,13:13:00,32075,32095,32075,32095,8
03/04/2008,13:14:00,32100,32100,32090,32090,12
03/04/2008,13:15:00,32080,32085,32060,32080,26
03/04/2008,13:16:00,32075,32075,32060,32060,9
03/04/2008,13:17:00,32055,32065,32045,32065,18
03/04/2008,13:18:00,32055,32055,32020,32035,76
03/04/2008,13:19:00,32035,32040,32020,32020,13
03/04/2008,13:20:00,32030,32040,32030,32040,4
03/04/2008,13:21:00,32030,32045,32030,32040,12
03/04/2008,13:22:00,32045,32055,32045,32050,13
03/04/2008,13:23:00,32045,32045,32030,32030,7
03/04/2008,13:24:00,32035,32035,32025,32025,15
03/04/2008,13:25:00,32025,32040,32025,32040,23
03/04/2008,13:26:00,32045,32070,32045,32070,38
03/04/2008,13:27:00,32070,32090,32065,32070,29
03/04/2008,13:28:00,32080,32085,32055,32060,8
03/04/2008,13:29:00,32070,32080,32070,32080,5
03/04/2008,13:30:00,32075,32090,32075,32090,3
03/04/2008,13:31:00,32090,32095,32090,32095,4
03/04/2008,13:32:00,32080,32090,32080,32090,5
03/04/2008,13:33:00,32090,32120,32085,32110,29
03/04/2008,13:34:00,32120,32125,32110,32110,9
03/04/2008,13:35:00,32110,32110,32105,32105,3
03/04/2008,13:36:00,32110,32110,32110,32110,1
03/04/2008,13:37:00,32105,32105,32100,32100,3
03/04/2008,13:38:00,32110,32115,32110,32115,3
03/04/2008,13:39:00,32110,32110,32110,32110,1
03/04/2008,13:40:00,32115,32115,32115,32115,1
03/04/2008,13:41:00,32110,32110,32110,32110,1
03/04/2008,13:43:00,32105,32105,32100,32100,3
03/04/2008,13:44:00,32105,32110,32105,32110,2
03/04/2008,13:45:00,32115,32120,32115,32115,21
03/04/2008,13:46:00,32115,32130,32115,32125,19
03/04/2008,13:47:00,32130,32130,32130,32130,3
03/04/2008,13:48:00,32130,32150,32130,32140,28
03/04/2008,13:49:00,32135,32135,32115,32115,12
03/04/2008,13:50:00,32115,32120,32115,32120,2
03/04/2008,13:51:00,32125,32135,32125,32135,9
03/04/2008,13:54:00,32135,32135,32095,32105,17
03/04/2008,13:55:00,32110,32110,32105,32105,5
03/04/2008,13:56:00,32110,32110,32110,32110,1
03/04/2008,13:57:00,32105,32110,32105,32110,3
03/04/2008,13:58:00,32110,32110,32110,32110,2
03/04/2008,13:59:00,32110,32110,32110,32110,1
03/04/2008,14:00:00,32105,32105,32090,32090,13
03/04/2008,14:01:00,32090,32090,32085,32090,31
03/04/2008,14:03:00,32080,32080,32075,32075,4
03/04/2008,14:04:00,32075,32080,32075,32080,3
03/04/2008,14:05:00,32075,32090,32075,32090,10
03/04/2008,14:06:00,32090,32100,32090,32090,5
03/04/2008,14:07:00,32080,32100,32080,32100,5
03/04/2008,14:08:00,32095,32115,32095,32115,8
03/04/2008,14:09:00,32125,32135,32125,32130,22
03/04/2008,14:10:00,32130,32130,32125,32125,4
03/04/2008,14:11:00,32120,32120,32110,32115,11
03/04/2008,14:12:00,32110,32130,32110,32130,4
03/04/2008,14:13:00,32115,32125,32115,32115,5
03/04/2008,14:14:00,32110,32110,32100,32110,13
03/04/2008,14:15:00,32110,32115,32110,32110,7
03/04/2008,14:16:00,32115,32115,32105,32105,8
03/04/2008,14:17:00,32110,32110,32110,32110,2
03/04/2008,14:18:00,32105,32105,32100,32105,5
03/04/2008,14:19:00,32100,32105,32100,32100,9
03/04/2008,14:20:00,32095,32095,32080,32090,25
03/04/2008,14:21:00,32090,32100,32090,32095,6
03/04/2008,14:22:00,32090,32090,32085,32085,4
03/04/2008,14:23:00,32095,32095,32085,32095,4
03/04/2008,14:24:00,32100,32100,32100,32100,2
03/04/2008,14:25:00,32105,32105,32105,32105,2
03/04/2008,14:26:00,32100,32100,32100,32100,1
03/04/2008,14:27:00,32110,32115,32110,32115,7
03/04/2008,14:28:00,32130,32140,32120,32120,12
03/04/2008,14:29:00,32145,32145,32140,32140,3
03/04/2008,14:30:00,32130,32130,32005,32030,200
03/04/2008,14:31:00,32040,32050,32015,32015,62
03/04/2008,14:32:00,32015,32015,31985,32010,103
03/04/2008,14:33:00,32000,32035,31995,32035,46
03/04/2008,14:34:00,32025,32035,32010,32015,37
03/04/2008,14:35:00,32015,32025,31990,32015,45
03/04/2008,14:36:00,32015,32015,31965,32000,61
03/04/2008,14:37:00,32005,32030,32005,32025,40
03/04/2008,14:38:00,32025,32045,32020,32025,36
03/04/2008,14:39:00,32025,32040,32025,32040,12
03/04/2008,14:40:00,32035,32070,32030,32065,86
03/04/2008,14:41:00,32060,32065,32055,32060,39
03/04/2008,14:42:00,32060,32060,32030,32030,32
03/04/2008,14:43:00,32030,32060,32020,32060,67
03/04/2008,14:44:00,32070,32070,31970,31995,158
03/04/2008,14:45:00,32000,32010,31980,31980,54
03/04/2008,14:46:00,31980,32020,31980,32010,34
03/04/2008,14:47:00,32010,32020,32005,32015,28
03/04/2008,14:49:00,32015,32020,32010,32010,8
03/04/2008,14:50:00,32015,32025,32015,32020,14
03/04/2008,14:51:00,32020,32020,32000,32000,13
03/04/2008,14:52:00,32000,32025,31995,32015,27
03/04/2008,14:53:00,32010,32010,32000,32010,17
03/04/2008,14:54:00,32005,32015,31980,31990,25
03/04/2008,14:55:00,31990,32000,31975,32000,36
03/04/2008,14:56:00,32005,32025,32005,32020,32
03/04/2008,14:57:00,32010,32040,32010,32040,37
03/04/2008,14:58:00,32040,32050,32020,32030,26
03/04/2008,14:59:00,32025,32030,31995,32000,36
03/04/2008,15:00:00,31995,32000,31975,32000,46
03/04/2008,15:01:00,32000,32015,32000,32010,29
03/04/2008,15:02:00,32010,32010,31980,31985,13
03/04/2008,15:03:00,31995,32000,31995,32000,10
03/04/2008,15:04:00,31995,32005,31990,31995,9
03/04/2008,15:05:00,32000,32000,31990,31995,6
03/04/2008,15:06:00,31990,31990,31985,31990,9
03/04/2008,15:07:00,31995,32000,31995,32000,18
03/04/2008,15:08:00,31990,32015,31990,32000,33
03/04/2008,15:09:00,32005,32010,32000,32000,15
03/04/2008,15:10:00,32000,32000,32000,32000,8
03/04/2008,15:11:00,32000,32000,31995,31995,15
03/04/2008,15:12:00,32005,32005,31995,32000,14
03/04/2008,15:13:00,32000,32000,31980,31985,25
03/04/2008,15:14:00,31990,32000,31990,31995,2009
03/04/2008,15:15:00,32000,32000,31880,31905,421
03/04/2008,15:16:00,31905,31910,31880,31905,207
03/04/2008,15:17:00,31910,31920,31900,31905,65
03/04/2008,15:18:00,31905,31945,31890,31930,66
03/04/2008,15:19:00,31940,31955,31935,31955,58
03/04/2008,15:20:00,31950,31950,31930,31945,23
03/04/2008,15:21:00,31945,31960,31945,31960,36
03/04/2008,15:22:00,31960,31960,31955,31960,16
03/04/2008,15:23:00,31960,31965,31960,31960,6
03/04/2008,15:24:00,31960,31960,31950,31955,13
03/04/2008,15:25:00,31950,31960,31950,31960,16
03/04/2008,15:26:00,31965,31975,31960,31975,13
03/04/2008,15:27:00,31975,32000,31975,31980,39
03/04/2008,15:28:00,31985,32000,31980,31995,44
03/04/2008,15:29:00,32000,32030,31995,32020,46
03/04/2008,15:30:00,32015,32025,32015,32020,27
03/04/2008,15:31:00,32020,32045,32005,32005,61
03/04/2008,15:32:00,32005,32030,32005,32030,14
03/04/2008,15:33:00,32030,32055,32030,32045,50
03/04/2008,15:34:00,32045,32060,32045,32060,16
03/04/2008,15:35:00,32060,32105,32060,32095,66
03/04/2008,15:36:00,32100,32110,32085,32090,48
03/04/2008,15:37:00,32085,32085,32070,32075,29
03/04/2008,15:38:00,32080,32085,32065,32065,20
03/04/2008,15:39:00,32070,32070,32055,32065,30
03/04/2008,15:40:00,32070,32090,32070,32080,43
03/04/2008,15:41:00,32070,32075,32055,32055,29
03/04/2008,15:42:00,32050,32085,32050,32085,55
03/04/2008,15:43:00,32085,32085,32050,32055,28
03/04/2008,15:44:00,32060,32065,32040,32040,17
03/04/2008,15:45:00,32035,32050,32030,32035,26
03/04/2008,15:46:00,32040,32070,32040,32070,31
03/04/2008,15:47:00,32060,32065,32055,32060,31
03/04/2008,15:48:00,32060,32065,32055,32055,22
03/04/2008,15:49:00,32050,32075,32050,32070,25
03/04/2008,15:50:00,32075,32075,32070,32070,3
03/04/2008,15:51:00,32060,32070,32060,32065,8
03/04/2008,15:52:00,32075,32100,32075,32100,19
03/04/2008,15:53:00,32095,32100,32070,32070,35
03/04/2008,15:54:00,32070,32095,32070,32075,28
03/04/2008,15:55:00,32080,32080,32075,32075,10
03/04/2008,15:56:00,32085,32095,32085,32095,22
03/04/2008,15:57:00,32095,32095,32075,32075,18
03/04/2008,15:58:00,32080,32080,32080,32080,1
03/04/2008,15:59:00,32080,32110,32080,32095,28
03/04/2008,16:00:00,32080,32190,32080,32155,204
03/04/2008,16:01:00,32180,32180,32135,32170,115
03/04/2008,16:02:00,32175,32175,32150,32175,42
03/04/2008,16:03:00,32165,32215,32165,32205,40
03/04/2008,16:04:00,32205,32210,32175,32185,63
03/04/2008,16:05:00,32180,32215,32180,32190,58
03/04/2008,16:06:00,32200,32210,32180,32200,43
03/04/2008,16:07:00,32210,32245,32205,32240,53
03/04/2008,16:08:00,32245,32310,32245,32275,376
03/04/2008,16:09:00,32275,32280,32265,32265,29
03/04/2008,16:10:00,32270,32270,32260,32270,40
03/04/2008,16:11:00,32270,32270,32255,32255,41
03/04/2008,16:12:00,32255,32280,32250,32255,39
03/04/2008,16:13:00,32250,32255,32220,32250,98
03/04/2008,16:14:00,32250,32265,32225,32235,36
03/04/2008,16:15:00,32240,32240,32225,32230,11
03/04/2008,16:16:00,32225,32230,32220,32225,49
03/04/2008,16:17:00,32220,32220,32195,32200,72
03/04/2008,16:18:00,32200,32200,32180,32180,19
03/04/2008,16:19:00,32180,32200,32175,32200,40
03/04/2008,16:20:00,32195,32195,32150,32160,68
03/04/2008,16:21:00,32165,32175,32165,32170,23
03/04/2008,16:22:00,32175,32175,32170,32170,14
03/04/2008,16:23:00,32170,32170,32155,32155,19
03/04/2008,16:24:00,32155,32175,32150,32150,38
03/04/2008,16:25:00,32150,32170,32145,32170,20
03/04/2008,16:26:00,32170,32170,32145,32150,37
03/04/2008,16:27:00,32145,32180,32145,32170,24
03/04/2008,16:28:00,32170,32170,32170,32170,4
03/04/2008,16:29:00,32175,32190,32175,32175,11
03/04/2008,16:30:00,32180,32180,32160,32160,12
03/04/2008,16:31:00,32165,32175,32165,32175,5
03/04/2008,16:32:00,32170,32170,32165,32165,3
03/04/2008,16:33:00,32160,32160,32150,32155,21
03/04/2008,16:34:00,32175,32195,32175,32185,19
03/04/2008,16:35:00,32185,32200,32170,32185,14
03/04/2008,16:36:00,32200,32205,32195,32195,16
03/04/2008,16:37:00,32200,32205,32170,32170,31
03/04/2008,16:38:00,32175,32190,32165,32190,15
03/04/2008,16:39:00,32195,32195,32170,32170,15
03/04/2008,16:40:00,32165,32175,32160,32175,47
03/04/2008,16:41:00,32190,32195,32190,32195,6
03/04/2008,16:42:00,32190,32210,32190,32205,62
03/04/2008,16:43:00,32205,32220,32205,32205,44
03/04/2008,16:44:00,32200,32200,32180,32190,89
03/04/2008,16:45:00,32185,32185,32170,32175,60
03/04/2008,16:46:00,32170,32180,32165,32170,32
03/04/2008,16:47:00,32170,32190,32170,32190,22
03/04/2008,16:48:00,32180,32180,32170,32170,16
03/04/2008,16:49:00,32170,32170,32150,32150,23
03/04/2008,16:50:00,32150,32170,32145,32165,63
03/04/2008,16:51:00,32155,32155,32135,32145,91
03/04/2008,16:52:00,32140,32140,32130,32130,17
03/04/2008,16:53:00,32130,32130,32120,32120,53
03/04/2008,16:54:00,32120,32125,32105,32110,21
03/04/2008,16:55:00,32115,32130,32115,32125,70
03/04/2008,16:56:00,32130,32135,32125,32130,18
03/04/2008,16:57:00,32130,32135,32125,32130,53
03/04/2008,16:58:00,32130,32130,32110,32120,24
03/04/2008,16:59:00,32120,32120,32115,32120,12
03/04/2008,17:00:00,32110,32115,32085,32090,61
03/04/2008,17:01:00,32100,32130,32100,32120,26
03/04/2008,17:02:00,32130,32135,32105,32105,28
03/04/2008,17:03:00,32125,32125,32110,32110,20
03/04/2008,17:04:00,32120,32140,32120,32130,13
03/04/2008,17:05:00,32135,32135,32130,32130,12
03/04/2008,17:06:00,32130,32130,32120,32125,13
03/04/2008,17:07:00,32125,32145,32125,32145,13
03/04/2008,17:08:00,32150,32165,32145,32145,62
03/04/2008,17:09:00,32150,32150,32140,32140,16
03/04/2008,17:10:00,32150,32150,32140,32145,8
03/04/2008,17:11:00,32150,32170,32150,32165,18
03/04/2008,17:12:00,32165,32185,32160,32180,62
03/04/2008,17:13:00,32175,32175,32160,32160,18
03/04/2008,17:14:00,32170,32170,32165,32170,12
03/04/2008,17:15:00,32165,32175,32160,32165,21
03/04/2008,17:16:00,32155,32165,32155,32160,29
03/04/2008,17:17:00,32160,32170,32160,32160,22
03/04/2008,17:18:00,32165,32170,32160,32160,18
03/04/2008,17:19:00,32165,32165,32155,32155,12
03/04/2008,17:20:00,32155,32175,32155,32160,18
03/04/2008,17:21:00,32160,32160,32130,32150,45
03/04/2008,17:22:00,32140,32175,32140,32175,28
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66
04/04/2008,09:00:00,32310,32310,32230,32235,65
04/04/2008,09:01:00,32230,32255,32225,32255,48
04/04/2008,09:02:00,32250,32265,32250,32250,56
04/04/2008,09:03:00,32255,32265,32255,32260,81
04/04/2008,09:04:00,32265,32275,32255,32260,23
04/04/2008,09:05:00,32270,32275,32265,32275,14
04/04/2008,09:06:00,32275,32345,32275,32340,103
04/04/2008,09:07:00,32345,32365,32335,32350,70
04/04/2008,09:08:00,32345,32365,32335,32365,38
04/04/2008,09:09:00,32365,32365,32350,32350,24
04/04/2008,09:10:00,32350,32350,32340,32345,51
04/04/2008,09:11:00,32345,32370,32345,32370,25
04/04/2008,09:12:00,32365,32375,32365,32370,33
04/04/2008,09:13:00,32370,32370,32360,32365,36
04/04/2008,09:14:00,32365,32370,32360,32365,26
04/04/2008,09:15:00,32370,32370,32370,32370,24
04/04/2008,09:16:00,32370,32375,32365,32370,34
04/04/2008,09:17:00,32375,32380,32370,32370,23
04/04/2008,09:18:00,32370,32370,32365,32370,13
04/04/2008,09:19:00,32365,32365,32330,32330,55
04/04/2008,09:20:00,32330,32340,32295,32305,38
04/04/2008,09:21:00,32305,32315,32300,32300,32
04/04/2008,09:22:00,32300,32300,32260,32270,63
04/04/2008,09:23:00,32270,32270,32250,32250,32
04/04/2008,09:24:00,32250,32255,32245,32250,28
04/04/2008,09:25:00,32245,32255,32245,32255,19
04/04/2008,09:26:00,32255,32270,32250,32270,25
04/04/2008,09:27:00,32270,32270,32245,32250,25
04/04/2008,09:28:00,32255,32260,32255,32255,11
04/04/2008,09:29:00,32265,32280,32265,32280,37
04/04/2008,09:30:00,32280,32280,32280,32280,3
04/04/2008,09:31:00,32290,32310,32290,32310,15
04/04/2008,09:32:00,32300,32310,32285,32285,17
04/04/2008,09:33:00,32280,32280,32245,32245,28
04/04/2008,09:34:00,32245,32260,32245,32245,25
04/04/2008,09:35:00,32250,32265,32250,32260,6
04/04/2008,09:36:00,32260,32260,32245,32245,15
04/04/2008,09:37:00,32245,32245,32240,32240,8
04/04/2008,09:38:00,32235,32235,32215,32220,31
04/04/2008,09:39:00,32215,32230,32210,32230,16
04/04/2008,09:40:00,32235,32235,32225,32225,11
04/04/2008,09:41:00,32220,32230,32220,32230,11
04/04/2008,09:42:00,32235,32250,32235,32245,17
04/04/2008,09:43:00,32245,32250,32235,32250,25
04/04/2008,09:44:00,32245,32245,32215,32215,43
04/04/2008,09:45:00,32215,32230,32215,32220,8
04/04/2008,09:46:00,32230,32240,32220,32220,11
04/04/2008,09:47:00,32210,32225,32195,32225,41
04/04/2008,09:48:00,32220,32225,32215,32225,12
04/04/2008,09:49:00,32230,32230,32220,32225,5
04/04/2008,09:50:00,32225,32235,32225,32235,5
04/04/2008,09:51:00,32240,32240,32230,32230,5
04/04/2008,09:52:00,32225,32230,32225,32225,7
04/04/2008,09:53:00,32225,32225,32225,32225,1
04/04/2008,09:54:00,32220,32230,32215,32230,29
04/04/2008,09:55:00,32230,32230,32225,32230,14
04/04/2008,09:56:00,32230,32240,32230,32240,14
04/04/2008,09:57:00,32240,32245,32235,32245,37
04/04/2008,09:58:00,32245,32260,32245,32260,43
04/04/2008,09:59:00,32260,32260,32250,32250,21
04/04/2008,10:00:00,32245,32260,32245,32255,21
04/04/2008,10:01:00,32255,32270,32255,32255,33
04/04/2008,10:02:00,32255,32255,32250,32250,12
04/04/2008,10:03:00,32250,32255,32245,32255,7
04/04/2008,10:04:00,32240,32245,32230,32235,10
04/04/2008,10:05:00,32240,32240,32235,32235,4
04/04/2008,10:06:00,32240,32240,32240,32240,3
04/04/2008,10:07:00,32250,32260,32250,32260,4
04/04/2008,10:08:00,32255,32255,32250,32250,2
04/04/2008,10:09:00,32255,32255,32250,32250,12
04/04/2008,10:10:00,32250,32255,32250,32255,7
04/04/2008,10:11:00,32250,32250,32245,32245,18
04/04/2008,10:12:00,32245,32245,32245,32245,10
04/04/2008,10:13:00,32250,32250,32250,32250,2
04/04/2008,10:14:00,32245,32260,32245,32260,6
04/04/2008,10:15:00,32265,32295,32265,32290,45
04/04/2008,10:16:00,32290,32290,32280,32285,17
04/04/2008,10:17:00,32290,32290,32285,32290,10
04/04/2008,10:18:00,32285,32300,32280,32300,9
04/04/2008,10:19:00,32300,32315,32300,32310,35
04/04/2008,10:20:00,32300,32305,32295,32300,15
04/04/2008,10:21:00,32300,32305,32300,32305,14
04/04/2008,10:22:00,32310,32335,32310,32330,43
04/04/2008,10:23:00,32335,32340,32330,32335,23
04/04/2008,10:24:00,32340,32355,32340,32345,32
04/04/2008,10:25:00,32340,32345,32335,32340,9
04/04/2008,10:26:00,32335,32335,32330,32330,15
04/04/2008,10:27:00,32330,32345,32330,32345,11
04/04/2008,10:28:00,32340,32340,32335,32335,4
04/04/2008,10:29:00,32330,32330,32315,32320,28
04/04/2008,10:30:00,32320,32320,32315,32320,11
04/04/2008,10:31:00,32315,32315,32315,32315,12
04/04/2008,10:32:00,32310,32310,32295,32295,20
04/04/2008,10:33:00,32295,32310,32295,32310,9
04/04/2008,10:34:00,32315,32320,32315,32315,5
04/04/2008,10:35:00,32310,32315,32310,32315,3
04/04/2008,10:36:00,32310,32310,32310,32310,3
04/04/2008,10:37:00,32310,32315,32310,32315,10
04/04/2008,10:38:00,32320,32335,32320,32320,23
04/04/2008,10:39:00,32330,32340,32330,32330,30
04/04/2008,10:40:00,32330,32350,32330,32345,31
04/04/2008,10:41:00,32350,32355,32335,32335,13
04/04/2008,10:42:00,32335,32350,32335,32350,12
04/04/2008,10:43:00,32350,32350,32345,32345,5
04/04/2008,10:44:00,32350,32370,32350,32370,38
04/04/2008,10:45:00,32370,32390,32370,32380,53
04/04/2008,10:46:00,32375,32390,32365,32370,33
04/04/2008,10:47:00,32365,32370,32360,32370,17
04/04/2008,10:48:00,32375,32375,32370,32370,4
04/04/2008,10:49:00,32370,32380,32370,32375,9
04/04/2008,10:50:00,32380,32380,32370,32370,6
04/04/2008,10:51:00,32375,32385,32365,32370,48
04/04/2008,10:52:00,32360,32370,32360,32365,11
04/04/2008,10:53:00,32360,32365,32360,32360,10
04/04/2008,10:54:00,32360,32375,32360,32365,16
04/04/2008,10:55:00,32380,32415,32380,32405,65
04/04/2008,10:56:00,32405,32420,32400,32400,68
04/04/2008,10:57:00,32400,32400,32400,32400,5
04/04/2008,10:58:00,32400,32400,32395,32400,13
04/04/2008,10:59:00,32405,32415,32400,32410,28
04/04/2008,11:00:00,32410,32425,32410,32410,37
04/04/2008,11:01:00,32405,32410,32405,32410,3
04/04/2008,11:02:00,32410,32420,32410,32420,24
04/04/2008,11:03:00,32415,32425,32410,32425,23
04/04/2008,11:04:00,32430,32430,32415,32415,51
04/04/2008,11:05:00,32420,32420,32405,32415,26
04/04/2008,11:06:00,32415,32415,32410,32410,6
04/04/2008,11:07:00,32410,32410,32395,32395,25
04/04/2008,11:08:00,32400,32410,32400,32410,13
04/04/2008,11:09:00,32415,32415,32390,32390,49
04/04/2008,11:10:00,32390,32390,32385,32385,9
04/04/2008,11:11:00,32385,32400,32385,32395,23
04/04/2008,11:12:00,32400,32400,32395,32395,12
04/04/2008,11:13:00,32400,32405,32400,32400,16
04/04/2008,11:14:00,32405,32405,32390,32390,27
04/04/2008,11:15:00,32390,32390,32380,32380,7
04/04/2008,11:16:00,32380,32385,32375,32380,12
04/04/2008,11:17:00,32390,32390,32385,32390,10
04/04/2008,11:18:00,32390,32390,32360,32365,21
04/04/2008,11:19:00,32360,32370,32360,32365,7
04/04/2008,11:20:00,32365,32370,32365,32365,5
04/04/2008,11:21:00,32370,32370,32370,32370,9
04/04/2008,11:22:00,32375,32385,32370,32385,10
04/04/2008,11:23:00,32385,32395,32385,32390,14
04/04/2008,11:24:00,32400,32405,32390,32400,19
04/04/2008,11:25:00,32390,32400,32390,32395,9
04/04/2008,11:26:00,32395,32395,32390,32390,6
04/04/2008,11:27:00,32380,32385,32375,32375,21
04/04/2008,11:28:00,32380,32385,32380,32380,9
04/04/2008,11:29:00,32380,32385,32380,32380,5
04/04/2008,11:30:00,32380,32380,32375,32380,3
04/04/2008,11:31:00,32385,32395,32385,32395,5
04/04/2008,11:32:00,32395,32400,32390,32390,9
04/04/2008,11:33:00,32390,32400,32390,32390,9
04/04/2008,11:34:00,32395,32395,32395,32395,1
04/04/2008,11:35:00,32400,32405,32400,32405,7
04/04/2008,11:36:00,32410,32410,32400,32400,8
04/04/2008,11:37:00,32405,32405,32405,32405,2
04/04/2008,11:39:00,32405,32420,32405,32420,1020
04/04/2008,11:40:00,32420,32425,32415,32425,68
04/04/2008,11:41:00,32425,32455,32425,32440,141
04/04/2008,11:42:00,32450,32460,32450,32455,46
04/04/2008,11:43:00,32460,32465,32455,32460,50
04/04/2008,11:44:00,32460,32460,32450,32455,24
04/04/2008,11:45:00,32455,32455,32440,32445,20
04/04/2008,11:46:00,32440,32450,32440,32450,11
04/04/2008,11:47:00,32450,32465,32450,32465,14
04/04/2008,11:48:00,32465,32475,32460,32460,26
04/04/2008,11:49:00,32465,32465,32450,32450,20
04/04/2008,11:50:00,32445,32450,32440,32450,218
04/04/2008,11:51:00,32445,32445,32440,32440,8
04/04/2008,11:52:00,32440,32440,32435,32440,16
04/04/2008,11:53:00,32435,32435,32430,32430,6
04/04/2008,11:54:00,32430,32430,32430,32430,8
04/04/2008,11:55:00,32425,32425,32425,32425,5
04/04/2008,11:56:00,32415,32420,32415,32420,17
04/04/2008,11:57:00,32420,32425,32420,32425,8
04/04/2008,11:58:00,32425,32430,32425,32425,4
04/04/2008,11:59:00,32425,32435,32425,32435,15
04/04/2008,12:00:00,32435,32440,32420,32420,14
04/04/2008,12:01:00,32420,32420,32395,32400,43
04/04/2008,12:02:00,32405,32405,32400,32400,11
04/04/2008,12:03:00,32395,32400,32385,32395,19
04/04/2008,12:04:00,32390,32405,32390,32400,14
04/04/2008,12:05:00,32395,32395,32395,32395,2
04/04/2008,12:06:00,32390,32395,32390,32395,7
04/04/2008,12:07:00,32400,32400,32395,32395,3
04/04/2008,12:08:00,32395,32395,32395,32395,3
04/04/2008,12:09:00,32395,32395,32395,32395,3
04/04/2008,12:10:00,32390,32390,32390,32390,1
04/04/2008,12:11:00,32400,32400,32390,32390,8
04/04/2008,12:12:00,32390,32390,32375,32385,31
04/04/2008,12:13:00,32385,32395,32385,32385,23
04/04/2008,12:14:00,32380,32385,32380,32385,4
04/04/2008,12:15:00,32390,32395,32390,32390,8
04/04/2008,12:16:00,32390,32395,32390,32395,12
04/04/2008,12:17:00,32395,32400,32395,32395,9
04/04/2008,12:18:00,32400,32400,32395,32395,5
04/04/2008,12:19:00,32395,32395,32395,32395,3
04/04/2008,12:20:00,32390,32390,32390,32390,4
04/04/2008,12:21:00,32395,32395,32395,32395,1
04/04/2008,12:22:00,32395,32395,32385,32385,7
04/04/2008,12:23:00,32385,32385,32385,32385,3
04/04/2008,12:24:00,32390,32390,32390,32390,1
04/04/2008,12:25:00,32385,32385,32355,32365,39
04/04/2008,12:26:00,32365,32365,32350,32360,39
04/04/2008,12:27:00,32355,32360,32345,32355,22
04/04/2008,12:28:00,32350,32355,32345,32350,17
04/04/2008,12:29:00,32350,32350,32330,32340,32
04/04/2008,12:30:00,32330,32345,32320,32320,61
04/04/2008,12:31:00,32320,32330,32320,32325,15
04/04/2008,12:32:00,32325,32330,32325,32330,16
04/04/2008,12:33:00,32335,32335,32335,32335,4
04/04/2008,12:34:00,32335,32340,32335,32340,3
04/04/2008,12:35:00,32335,32350,32335,32340,6
04/04/2008,12:36:00,32350,32355,32350,32355,2
04/04/2008,12:37:00,32350,32355,32350,32355,5
04/04/2008,12:38:00,32350,32350,32345,32345,3
04/04/2008,12:39:00,32355,32355,32335,32340,11
04/04/2008,12:41:00,32335,32340,32335,32340,3
04/04/2008,12:42:00,32340,32340,32330,32335,8
04/04/2008,12:43:00,32330,32340,32330,32340,5
04/04/2008,12:44:00,32335,32335,32330,32335,4
04/04/2008,12:46:00,32335,32335,32330,32335,5
04/04/2008,12:47:00,32335,32335,32335,32335,1
04/04/2008,12:48:00,32335,32335,32320,32330,12
04/04/2008,12:49:00,32330,32335,32325,32335,9
04/04/2008,12:50:00,32340,32360,32340,32350,28
04/04/2008,12:51:00,32350,32350,32345,32345,4
04/04/2008,12:52:00,32345,32345,32345,32345,1
04/04/2008,12:53:00,32345,32350,32340,32340,4
04/04/2008,12:55:00,32350,32370,32350,32365,25
04/04/2008,12:56:00,32365,32370,32365,32365,6
04/04/2008,12:57:00,32360,32365,32360,32365,4
04/04/2008,12:58:00,32360,32360,32360,32360,1
04/04/2008,12:59:00,32360,32360,32360,32360,4
04/04/2008,13:00:00,32355,32355,32350,32350,12
04/04/2008,13:01:00,32365,32370,32365,32365,7
04/04/2008,13:02:00,32375,32375,32375,32375,3
04/04/2008,13:03:00,32375,32385,32375,32380,12
04/04/2008,13:05:00,32385,32410,32385,32405,45
04/04/2008,13:06:00,32405,32415,32400,32400,39
04/04/2008,13:07:00,32400,32400,32400,32400,2
04/04/2008,13:08:00,32400,32415,32400,32415,16
04/04/2008,13:09:00,32415,32425,32405,32410,18
04/04/2008,13:10:00,32415,32415,32415,32415,2
04/04/2008,13:11:00,32410,32410,32410,32410,2
04/04/2008,13:12:00,32405,32405,32405,32405,5
04/04/2008,13:13:00,32405,32405,32395,32395,4
04/04/2008,13:14:00,32410,32420,32410,32420,8
04/04/2008,13:15:00,32420,32430,32420,32425,5
04/04/2008,13:16:00,32430,32430,32420,32430,5
04/04/2008,13:17:00,32420,32430,32420,32430,14
04/04/2008,13:19:00,32415,32420,32415,32420,2
04/04/2008,13:20:00,32420,32420,32420,32420,2
04/04/2008,13:21:00,32420,32425,32420,32425,2
04/04/2008,13:22:00,32420,32420,32405,32415,12
04/04/2008,13:23:00,32420,32420,32420,32420,2
04/04/2008,13:24:00,32425,32435,32425,32430,6
04/04/2008,13:25:00,32430,32435,32430,32435,2
04/04/2008,13:26:00,32435,32450,32435,32440,28
04/04/2008,13:27:00,32440,32440,32435,32435,3
04/04/2008,13:28:00,32430,32435,32430,32435,6
04/04/2008,13:30:00,32435,32455,32435,32455,28
04/04/2008,13:31:00,32450,32480,32450,32470,67
04/04/2008,13:32:00,32470,32495,32470,32480,85
04/04/2008,13:33:00,32495,32505,32485,32505,44
04/04/2008,13:34:00,32500,32505,32495,32505,23
04/04/2008,13:35:00,32495,32495,32480,32490,16
04/04/2008,13:36:00,32495,32505,32495,32495,11
04/04/2008,13:37:00,32490,32505,32490,32495,10
04/04/2008,13:38:00,32485,32485,32475,32475,10
04/04/2008,13:39:00,32475,32485,32475,32480,14
04/04/2008,13:40:00,32485,32485,32470,32470,8
04/04/2008,13:41:00,32465,32470,32460,32465,18
04/04/2008,13:42:00,32460,32475,32460,32470,22
04/04/2008,13:43:00,32470,32470,32465,32470,8
04/04/2008,13:44:00,32465,32485,32465,32485,27
04/04/2008,13:45:00,32485,32505,32485,32505,19
04/04/2008,13:46:00,32500,32515,32500,32510,26
04/04/2008,13:47:00,32515,32530,32515,32525,35
04/04/2008,13:48:00,32525,32525,32520,32525,29
04/04/2008,13:49:00,32515,32525,32515,32520,16
04/04/2008,13:50:00,32520,32540,32520,32535,18
04/04/2008,13:51:00,32530,32535,32525,32525,20
04/04/2008,13:52:00,32530,32535,32525,32525,4
04/04/2008,13:53:00,32520,32525,32515,32515,7
04/04/2008,13:54:00,32520,32525,32515,32515,20
04/04/2008,13:55:00,32520,32525,32515,32525,8
04/04/2008,13:56:00,32510,32520,32510,32515,3
04/04/2008,13:57:00,32515,32535,32510,32535,11
04/04/2008,13:58:00,32535,32550,32530,32545,16
04/04/2008,13:59:00,32545,32545,32540,32540,13
04/04/2008,14:00:00,32545,32565,32545,32565,55
04/04/2008,14:01:00,32565,32565,32550,32555,21
04/04/2008,14:02:00,32560,32565,32555,32565,44
04/04/2008,14:03:00,32570,32580,32560,32560,47
04/04/2008,14:04:00,32555,32570,32555,32570,27
04/04/2008,14:05:00,32565,32565,32550,32560,30
04/04/2008,14:06:00,32555,32555,32535,32540,38
04/04/2008,14:07:00,32540,32540,32535,32540,17
04/04/2008,14:08:00,32535,32535,32525,32530,14
04/04/2008,14:09:00,32525,32525,32525,32525,1
04/04/2008,14:10:00,32530,32535,32530,32535,16
04/04/2008,14:11:00,32540,32540,32515,32525,37
04/04/2008,14:12:00,32520,32540,32520,32540,25
04/04/2008,14:13:00,32545,32545,32520,32520,12
04/04/2008,14:14:00,32520,32535,32520,32525,6
04/04/2008,14:15:00,32525,32530,32520,32520,14
04/04/2008,14:16:00,32515,32535,32515,32535,6
04/04/2008,14:17:00,32530,32535,32530,32535,6
04/04/2008,14:18:00,32535,32555,32535,32555,21
04/04/2008,14:19:00,32560,32565,32545,32545,45
04/04/2008,14:20:00,32555,32560,32545,32550,41
04/04/2008,14:21:00,32545,32555,32545,32555,19
04/04/2008,14:22:00,32550,32565,32550,32560,38
04/04/2008,14:23:00,32560,32560,32555,32555,12
04/04/2008,14:24:00,32560,32575,32560,32560,16
04/04/2008,14:25:00,32560,32565,32560,32560,9
04/04/2008,14:26:00,32560,32560,32550,32560,15
04/04/2008,14:27:00,32560,32570,32540,32550,48
04/04/2008,14:28:00,32540,32615,32540,32595,120
04/04/2008,14:29:00,32595,32605,32580,32580,67
04/04/2008,14:30:00,32570,32570,32320,32395,485
04/04/2008,14:31:00,32395,32430,32360,32390,144
04/04/2008,14:32:00,32385,32405,32330,32330,156
04/04/2008,14:33:00,32345,32345,32290,32310,173
04/04/2008,14:34:00,32320,32355,32305,32345,100
04/04/2008,14:35:00,32350,32370,32335,32350,77
04/04/2008,14:36:00,32345,32375,32330,32355,84
04/04/2008,14:37:00,32365,32400,32365,32390,78
04/04/2008,14:38:00,32390,32400,32370,32380,63
04/04/2008,14:39:00,32380,32400,32375,32390,38
04/04/2008,14:40:00,32385,32440,32385,32440,54
04/04/2008,14:41:00,32440,32460,32430,32460,59
04/04/2008,14:42:00,32460,32465,32440,32450,57
04/04/2008,14:43:00,32450,32500,32445,32475,138
04/04/2008,14:44:00,32480,32500,32465,32470,40
04/04/2008,14:45:00,32465,32470,32455,32465,41
04/04/2008,14:46:00,32465,32500,32450,32450,113
04/04/2008,14:47:00,32455,32480,32450,32450,41
04/04/2008,14:48:00,32460,32475,32450,32460,42
04/04/2008,14:49:00,32470,32485,32465,32470,29
04/04/2008,14:50:00,32470,32475,32465,32475,14
04/04/2008,14:51:00,32480,32515,32480,32510,52
04/04/2008,14:52:00,32515,32530,32490,32495,63
04/04/2008,14:53:00,32480,32495,32465,32465,41
04/04/2008,14:54:00,32470,32495,32470,32495,38
04/04/2008,14:55:00,32500,32510,32490,32495,34
04/04/2008,14:56:00,32490,32510,32490,32500,55
04/04/2008,14:57:00,32500,32520,32490,32490,24
04/04/2008,14:58:00,32490,32510,32470,32490,81
04/04/2008,14:59:00,32490,32490,32475,32485,20
04/04/2008,15:00:00,32475,32490,32455,32470,64
04/04/2008,15:01:00,32465,32490,32465,32470,24
04/04/2008,15:02:00,32465,32475,32460,32470,13
04/04/2008,15:03:00,32475,32475,32460,32470,14
04/04/2008,15:04:00,32465,32475,32455,32455,50
04/04/2008,15:05:00,32460,32460,32440,32445,35
04/04/2008,15:06:00,32445,32445,32430,32445,31
04/04/2008,15:07:00,32435,32450,32435,32440,23
04/04/2008,15:08:00,32430,32440,32430,32440,5
04/04/2008,15:09:00,32435,32440,32410,32410,54
04/04/2008,15:10:00,32415,32425,32415,32420,20
04/04/2008,15:11:00,32420,32430,32410,32415,113
04/04/2008,15:12:00,32420,32435,32415,32435,16
04/04/2008,15:13:00,32435,32435,32425,32435,5
04/04/2008,15:14:00,32435,32450,32435,32445,13
04/04/2008,15:15:00,32440,32440,32410,32415,35
04/04/2008,15:16:00,32420,32440,32410,32420,57
04/04/2008,15:17:00,32430,32435,32400,32410,39
04/04/2008,15:18:00,32410,32415,32400,32400,23
04/04/2008,15:19:00,32410,32445,32410,32420,23
04/04/2008,15:20:00,32420,32430,32420,32425,5
04/04/2008,15:21:00,32420,32420,32400,32400,18
04/04/2008,15:22:00,32395,32405,32395,32400,10
04/04/2008,15:23:00,32395,32420,32395,32410,8
04/04/2008,15:24:00,32415,32415,32410,32415,5
04/04/2008,15:25:00,32410,32415,32400,32410,16
04/04/2008,15:26:00,32415,32440,32415,32435,31
04/04/2008,15:27:00,32425,32430,32410,32425,16
04/04/2008,15:28:00,32415,32425,32415,32415,10
04/04/2008,15:29:00,32415,32435,32415,32415,12
04/04/2008,15:30:00,32415,32425,32405,32415,18
04/04/2008,15:31:00,32415,32435,32410,32425,26
04/04/2008,15:32:00,32425,32425,32380,32385,48
04/04/2008,15:33:00,32380,32385,32355,32380,43
04/04/2008,15:34:00,32380,32385,32370,32370,20
04/04/2008,15:35:00,32375,32400,32375,32395,29
04/04/2008,15:36:00,32405,32425,32405,32415,22
04/04/2008,15:37:00,32415,32415,32380,32380,27
04/04/2008,15:38:00,32375,32380,32360,32360,27
04/04/2008,15:39:00,32370,32370,32355,32360,21
04/04/2008,15:40:00,32360,32370,32355,32365,25
04/04/2008,15:41:00,32370,32375,32360,32370,24
04/04/2008,15:42:00,32365,32390,32365,32390,25
04/04/2008,15:43:00,32390,32395,32370,32385,20
04/04/2008,15:44:00,32390,32400,32375,32400,20
04/04/2008,15:45:00,32405,32405,32395,32400,23
04/04/2008,15:46:00,32400,32410,32395,32405,18
04/04/2008,15:47:00,32410,32410,32380,32395,42
04/04/2008,15:48:00,32390,32400,32375,32390,46
04/04/2008,15:49:00,32380,32380,32340,32355,77
04/04/2008,15:50:00,32340,32340,32315,32315,55
04/04/2008,15:51:00,32315,32350,32310,32345,57
04/04/2008,15:52:00,32340,32340,32330,32330,28
04/04/2008,15:53:00,32330,32340,32315,32340,50
04/04/2008,15:54:00,32345,32375,32345,32350,55
04/04/2008,15:55:00,32350,32360,32345,32345,36
04/04/2008,15:56:00,32345,32365,32345,32360,14
04/04/2008,15:57:00,32365,32370,32355,32365,25
04/04/2008,15:58:00,32365,32370,32350,32350,21
04/04/2008,15:59:00,32350,32355,32340,32340,27
04/04/2008,16:00:00,32345,32355,32340,32340,27
04/04/2008,16:01:00,32340,32340,32305,32320,78
04/04/2008,16:02:00,32330,32350,32325,32340,58
04/04/2008,16:03:00,32325,32335,32320,32330,24
04/04/2008,16:04:00,32325,32340,32325,32330,16
04/04/2008,16:05:00,32345,32345,32310,32315,35
04/04/2008,16:06:00,32310,32310,32265,32275,133
04/04/2008,16:07:00,32265,32270,32255,32255,75
04/04/2008,16:08:00,32255,32265,32240,32245,71
04/04/2008,16:09:00,32245,32265,32235,32240,78
04/04/2008,16:10:00,32245,32255,32210,32240,118
04/04/2008,16:11:00,32250,32250,32210,32210,29
04/04/2008,16:12:00,32210,32210,32180,32200,147
04/04/2008,16:13:00,32195,32230,32195,32225,78
04/04/2008,16:14:00,32220,32225,32195,32205,35
04/04/2008,16:15:00,32205,32215,32175,32190,99
04/04/2008,16:16:00,32195,32215,32190,32195,46
04/04/2008,16:17:00,32200,32200,32170,32175,43
04/04/2008,16:18:00,32175,32185,32160,32165,39
04/04/2008,16:19:00,32175,32195,32160,32190,52
04/04/2008,16:20:00,32200,32210,32190,32205,41
04/04/2008,16:21:00,32205,32215,32195,32205,165
04/04/2008,16:22:00,32210,32230,32210,32220,35
04/04/2008,16:23:00,32225,32245,32220,32240,28
04/04/2008,16:24:00,32230,32240,32225,32230,48
04/04/2008,16:25:00,32225,32230,32220,32230,53
04/04/2008,16:26:00,32230,32230,32215,32215,38
04/04/2008,16:27:00,32210,32225,32210,32215,14
04/04/2008,16:28:00,32215,32240,32195,32240,74
04/04/2008,16:29:00,32240,32265,32240,32260,72
04/04/2008,16:30:00,32260,32265,32245,32255,69
04/04/2008,16:31:00,32255,32255,32215,32220,56
04/04/2008,16:32:00,32220,32225,32205,32210,44
04/04/2008,16:33:00,32215,32215,32195,32200,42
04/04/2008,16:34:00,32200,32215,32200,32210,26
04/04/2008,16:35:00,32205,32205,32165,32175,111
04/04/2008,16:36:00,32175,32205,32175,32190,39
04/04/2008,16:37:00,32190,32190,32125,32130,116
04/04/2008,16:38:00,32130,32170,32130,32160,89
04/04/2008,16:39:00,32165,32195,32160,32195,52
04/04/2008,16:40:00,32195,32215,32190,32215,67
04/04/2008,16:41:00,32215,32255,32215,32245,100
04/04/2008,16:42:00,32250,32250,32230,32235,17
04/04/2008,16:43:00,32240,32255,32240,32250,22
04/04/2008,16:44:00,32245,32250,32245,32245,6
04/04/2008,16:45:00,32245,32265,32245,32250,41
04/04/2008,16:46:00,32260,32265,32235,32250,86
04/04/2008,16:47:00,32250,32285,32250,32285,52
04/04/2008,16:48:00,32285,32305,32285,32290,66
04/04/2008,16:49:00,32305,32325,32300,32325,49
04/04/2008,16:50:00,32325,32335,32315,32320,47
04/04/2008,16:51:00,32320,32325,32310,32320,30
04/04/2008,16:52:00,32315,32330,32315,32330,23
04/04/2008,16:53:00,32335,32360,32335,32350,81
04/04/2008,16:54:00,32350,32385,32350,32375,52
04/04/2008,16:55:00,32375,32375,32370,32370,35
04/04/2008,16:56:00,32370,32370,32345,32345,38
04/04/2008,16:57:00,32350,32355,32340,32350,59
04/04/2008,16:58:00,32340,32345,32335,32335,21
04/04/2008,16:59:00,32335,32350,32330,32350,37
04/04/2008,17:00:00,32355,32380,32355,32370,31
04/04/2008,17:01:00,32370,32405,32370,32405,61
04/04/2008,17:02:00,32405,32425,32390,32415,117
04/04/2008,17:03:00,32415,32425,32405,32410,561
04/04/2008,17:04:00,32415,32425,32410,32410,43
04/04/2008,17:05:00,32415,32420,32395,32395,32
04/04/2008,17:06:00,32400,32405,32375,32375,21
04/04/2008,17:07:00,32375,32390,32375,32380,27
04/04/2008,17:08:00,32380,32390,32380,32390,35
04/04/2008,17:09:00,32390,32405,32390,32390,32
04/04/2008,17:10:00,32395,32400,32380,32380,35
04/04/2008,17:11:00,32390,32390,32375,32375,15
04/04/2008,17:12:00,32380,32385,32375,32385,45
04/04/2008,17:13:00,32385,32385,32380,32385,3
04/04/2008,17:14:00,32390,32400,32390,32395,15
04/04/2008,17:15:00,32400,32400,32390,32390,23
04/04/2008,17:16:00,32390,32400,32385,32400,14
04/04/2008,17:17:00,32400,32425,32400,32410,49
04/04/2008,17:18:00,32420,32425,32410,32415,11
04/04/2008,17:19:00,32410,32410,32385,32385,27
04/04/2008,17:20:00,32395,32405,32390,32395,34
04/04/2008,17:21:00,32395,32400,32390,32390,16
04/04/2008,17:22:00,32395,32400,32395,32400,4
04/04/2008,17:23:00,32400,32400,32395,32400,12
04/04/2008,17:24:00,32400,32405,32395,32405,36
04/04/2008,17:25:00,32410,32420,32400,32420,44
04/04/2008,17:26:00,32415,32420,32410,32410,24
04/04/2008,17:27:00,32410,32425,32405,32425,68
04/04/2008,17:28:00,32420,32435,32420,32430,61
04/04/2008,17:29:00,32435,32435,32390,32410,162
04/04/2008,17:30:00,32410,32425,32390,32420,70
04/04/2008,17:31:00,32420,32420,32405,32405,28
04/04/2008,17:32:00,32400,32410,32400,32400,13
04/04/2008,17:33:00,32405,32410,32400,32410,9
04/04/2008,17:34:00,32405,32425,32405,32410,33
04/04/2008,17:35:00,32415,32415,32405,32410,12
04/04/2008,17:36:00,32415,32430,32415,32420,27
04/04/2008,17:37:00,32420,32425,32410,32410,27
04/04/2008,17:38:00,32410,32425,32410,32420,40
04/04/2008,17:39:00,32420,32440,32415,32430,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/04/2008,17:13:00,32385,32385,32380,32385,3
04/04/2008,17:14:00,32390,32400,32390,32395,15
04/04/2008,17:15:00,32400,32400,32390,32390,23
04/04/2008,17:16:00,32390,32400,32385,32400,14
04/04/2008,17:17:00,32400,32425,32400,32410,49
04/04/2008,17:18:00,32420,32425,32410,32415,11
04/04/2008,17:19:00,32410,32410,32385,32385,27
04/04/2008,17:20:00,32395,32405,32390,32395,34
04/04/2008,17:21:00,32395,32400,32390,32390,16
04/04/2008,17:22:00,32395,32400,32395,32400,4
04/04/2008,17:23:00,32400,32400,32395,32400,12
04/04/2008,17:24:00,32400,32405,32395,32405,36
04/04/2008,17:25:00,32410,32420,32400,32420,44
04/04/2008,17:26:00,32415,32420,32410,32410,24
04/04/2008,17:27:00,32410,32425,32405,32425,68
04/04/2008,17:28:00,32420,32435,32420,32430,61
04/04/2008,17:29:00,32435,32435,32390,32410,162
04/04/2008,17:30:00,32410,32425,32390,32420,70
04/04/2008,17:31:00,32420,32420,32405,32405,28
04/04/2008,17:32:00,32400,32410,32400,32400,13
04/04/2008,17:33:00,32405,32410,32400,32410,9
04/04/2008,17:34:00,32405,32425,32405,32410,33
04/04/2008,17:35:00,32415,32415,32405,32410,12
04/04/2008,17:36:00,32415,32430,32415,32420,27
04/04/2008,17:37:00,32420,32425,32410,32410,27
04/04/2008,17:38:00,32410,32425,32410,32420,40
04/04/2008,17:39:00,32420,32440,32415,32430,64
07/04/2008,09:00:00,32650,32655,32620,32630,76
07/04/2008,09:01:00,32625,32630,32600,32600,68
07/04/2008,09:02:00,32605,32625,32595,32600,55
07/04/2008,09:03:00,32600,32620,32600,32605,24
07/04/2008,09:04:00,32605,32605,32575,32575,37
07/04/2008,09:05:00,32590,32590,32565,32590,66
07/04/2008,09:06:00,32590,32610,32585,32595,95
07/04/2008,09:07:00,32600,32615,32590,32600,135
07/04/2008,09:08:00,32600,32600,32590,32600,60
07/04/2008,09:09:00,32600,32605,32590,32590,37
07/04/2008,09:10:00,32590,32590,32575,32580,40
07/04/2008,09:11:00,32575,32580,32540,32540,78
07/04/2008,09:12:00,32555,32555,32525,32540,129
07/04/2008,09:13:00,32535,32540,32520,32530,29
07/04/2008,09:14:00,32525,32525,32505,32510,33
07/04/2008,09:15:00,32515,32515,32505,32510,40
07/04/2008,09:16:00,32510,32515,32480,32500,112
07/04/2008,09:17:00,32505,32510,32495,32505,79
07/04/2008,09:18:00,32510,32510,32505,32510,57
07/04/2008,09:19:00,32510,32520,32505,32520,72
07/04/2008,09:20:00,32520,32525,32510,32520,73
07/04/2008,09:21:00,32520,32530,32515,32520,61
07/04/2008,09:22:00,32515,32520,32490,32505,106
07/04/2008,09:23:00,32500,32510,32500,32505,27
07/04/2008,09:24:00,32510,32525,32505,32525,47
07/04/2008,09:25:00,32525,32575,32520,32570,92
07/04/2008,09:26:00,32565,32565,32545,32545,53
07/04/2008,09:27:00,32545,32560,32540,32550,28
07/04/2008,09:28:00,32545,32565,32540,32560,32
07/04/2008,09:29:00,32555,32570,32555,32565,33
07/04/2008,09:30:00,32555,32570,32545,32555,25
07/04/2008,09:31:00,32555,32585,32555,32580,40
07/04/2008,09:32:00,32585,32590,32580,32590,26
07/04/2008,09:33:00,32585,32610,32585,32600,52
07/04/2008,09:34:00,32595,32600,32580,32585,42
07/04/2008,09:35:00,32580,32580,32570,32575,31
07/04/2008,09:36:00,32580,32580,32570,32575,22
07/04/2008,09:37:00,32575,32580,32565,32575,28
07/04/2008,09:38:00,32575,32580,32560,32570,49
07/04/2008,09:39:00,32565,32565,32555,32555,16
07/04/2008,09:40:00,32555,32560,32545,32545,34
07/04/2008,09:41:00,32545,32550,32540,32545,35
07/04/2008,09:42:00,32545,32570,32545,32570,40
07/04/2008,09:43:00,32570,32570,32560,32560,11
07/04/2008,09:44:00,32555,32565,32545,32565,33
07/04/2008,09:45:00,32565,32570,32565,32565,8
07/04/2008,09:46:00,32565,32565,32555,32560,14
07/04/2008,09:47:00,32560,32565,32555,32565,14
07/04/2008,09:48:00,32570,32595,32570,32590,30
07/04/2008,09:49:00,32585,32605,32585,32600,14
07/04/2008,09:50:00,32605,32620,32605,32620,55
07/04/2008,09:51:00,32615,32625,32605,32610,39
07/04/2008,09:52:00,32605,32620,32600,32615,34
07/04/2008,09:53:00,32615,32620,32615,32620,26
07/04/2008,09:54:00,32615,32635,32615,32625,48
07/04/2008,09:55:00,32625,32630,32605,32610,27
07/04/2008,09:56:00,32610,32610,32600,32605,74
07/04/2008,09:57:00,32600,32605,32595,32600,39
07/04/2008,09:58:00,32600,32610,32600,32610,31
07/04/2008,09:59:00,32610,32640,32610,32640,44
07/04/2008,10:00:00,32640,32685,32640,32670,219
07/04/2008,10:01:00,32665,32675,32655,32660,67
07/04/2008,10:02:00,32660,32690,32655,32680,73
07/04/2008,10:03:00,32680,32690,32670,32675,33
07/04/2008,10:04:00,32675,32685,32675,32675,28
07/04/2008,10:05:00,32680,32695,32680,32690,28
07/04/2008,10:06:00,32690,32705,32685,32705,36
07/04/2008,10:07:00,32705,32720,32695,32700,100
07/04/2008,10:08:00,32700,32710,32690,32705,72
07/04/2008,10:09:00,32700,32710,32700,32710,35
07/04/2008,10:10:00,32705,32705,32695,32695,46
07/04/2008,10:11:00,32690,32695,32680,32685,118
07/04/2008,10:12:00,32685,32690,32680,32685,61
07/04/2008,10:13:00,32685,32700,32685,32700,25
07/04/2008,10:14:00,32690,32695,32680,32690,28
07/04/2008,10:15:00,32695,32695,32690,32695,9
07/04/2008,10:16:00,32695,32695,32695,32695,7
07/04/2008,10:17:00,32695,32705,32695,32705,28
07/04/2008,10:18:00,32705,32745,32705,32740,71
07/04/2008,10:19:00,32735,32745,32730,32745,48
07/04/2008,10:20:00,32750,32770,32750,32755,74
07/04/2008,10:21:00,32750,32755,32750,32750,29
07/04/2008,10:22:00,32760,32770,32755,32760,24
07/04/2008,10:23:00,32760,32775,32755,32770,20
07/04/2008,10:24:00,32770,32775,32750,32760,16
07/04/2008,10:25:00,32755,32770,32755,32760,17
07/04/2008,10:26:00,32760,32760,32750,32750,11
07/04/2008,10:27:00,32750,32750,32745,32745,13
07/04/2008,10:28:00,32745,32745,32740,32740,7
07/04/2008,10:29:00,32740,32755,32740,32750,36
07/04/2008,10:30:00,32750,32755,32735,32740,38
07/04/2008,10:31:00,32740,32745,32730,32745,11
07/04/2008,10:32:00,32745,32750,32745,32750,10
07/04/2008,10:33:00,32750,32750,32735,32735,11
07/04/2008,10:34:00,32735,32735,32725,32725,32
07/04/2008,10:35:00,32725,32730,32720,32725,18
07/04/2008,10:36:00,32720,32735,32720,32730,21
07/04/2008,10:37:00,32730,32740,32730,32735,38
07/04/2008,10:38:00,32735,32750,32730,32750,26
07/04/2008,10:39:00,32745,32745,32745,32745,3
07/04/2008,10:40:00,32740,32740,32735,32735,14
07/04/2008,10:41:00,32740,32745,32735,32745,15
07/04/2008,10:42:00,32740,32740,32730,32730,17
07/04/2008,10:43:00,32730,32730,32720,32725,58
07/04/2008,10:44:00,32730,32740,32730,32740,13
07/04/2008,10:45:00,32740,32745,32730,32730,9
07/04/2008,10:46:00,32735,32735,32730,32735,3
07/04/2008,10:47:00,32735,32735,32735,32735,14
07/04/2008,10:48:00,32740,32750,32735,32740,11
07/04/2008,10:49:00,32745,32745,32740,32745,7
07/04/2008,10:50:00,32740,32740,32720,32735,40
07/04/2008,10:51:00,32730,32740,32720,32720,19
07/04/2008,10:52:00,32725,32725,32725,32725,5
07/04/2008,10:54:00,32730,32740,32730,32730,21
07/04/2008,10:55:00,32735,32735,32735,32735,2
07/04/2008,10:56:00,32730,32735,32725,32730,7
07/04/2008,10:57:00,32735,32740,32725,32735,16
07/04/2008,10:58:00,32735,32740,32735,32735,7
07/04/2008,10:59:00,32730,32735,32730,32730,6
07/04/2008,11:00:00,32720,32730,32705,32715,40
07/04/2008,11:01:00,32710,32715,32705,32715,15
07/04/2008,11:02:00,32720,32720,32720,32720,6
07/04/2008,11:03:00,32720,32720,32720,32720,2
07/04/2008,11:05:00,32715,32715,32700,32700,12
07/04/2008,11:06:00,32705,32705,32695,32700,19
07/04/2008,11:07:00,32700,32700,32685,32690,12
07/04/2008,11:08:00,32695,32700,32695,32700,4
07/04/2008,11:09:00,32700,32705,32695,32700,30
07/04/2008,11:10:00,32705,32710,32705,32710,5
07/04/2008,11:11:00,32710,32710,32705,32705,12
07/04/2008,11:12:00,32710,32715,32710,32715,3
07/04/2008,11:13:00,32710,32710,32710,32710,3
07/04/2008,11:14:00,32710,32710,32705,32705,13
07/04/2008,11:15:00,32705,32705,32700,32705,5
07/04/2008,11:16:00,32710,32710,32705,32705,4
07/04/2008,11:17:00,32700,32700,32700,32700,2
07/04/2008,11:18:00,32705,32710,32705,32710,4
07/04/2008,11:19:00,32710,32710,32680,32685,34
07/04/2008,11:20:00,32685,32685,32675,32675,17
07/04/2008,11:21:00,32680,32685,32680,32685,4
07/04/2008,11:22:00,32680,32685,32670,32685,16
07/04/2008,11:23:00,32680,32685,32670,32670,13
07/04/2008,11:24:00,32670,32680,32665,32680,5
07/04/2008,11:25:00,32675,32680,32660,32680,29
07/04/2008,11:26:00,32675,32675,32665,32670,26
07/04/2008,11:27:00,32670,32670,32665,32665,10
07/04/2008,11:28:00,32665,32670,32665,32665,11
07/04/2008,11:29:00,32670,32680,32670,32670,9
07/04/2008,11:30:00,32675,32675,32675,32675,1
07/04/2008,11:31:00,32675,32675,32675,32675,23
07/04/2008,11:32:00,32675,32680,32675,32680,13
07/04/2008,11:33:00,32680,32680,32680,32680,4
07/04/2008,11:34:00,32680,32685,32680,32680,6
07/04/2008,11:35:00,32680,32685,32680,32685,6
07/04/2008,11:36:00,32685,32685,32680,32680,15
07/04/2008,11:37:00,32680,32680,32675,32675,11
07/04/2008,11:38:00,32685,32690,32680,32685,23
07/04/2008,11:39:00,32685,32695,32685,32695,16
07/04/2008,11:40:00,32695,32700,32690,32700,13
07/04/2008,11:41:00,32695,32700,32685,32685,15
07/04/2008,11:42:00,32690,32690,32685,32685,6
07/04/2008,11:43:00,32680,32690,32680,32685,10
07/04/2008,11:44:00,32680,32685,32680,32680,1008
07/04/2008,11:45:00,32680,32680,32675,32680,6
07/04/2008,11:46:00,32675,32680,32675,32680,4
07/04/2008,11:47:00,32675,32675,32665,32665,30
07/04/2008,11:48:00,32670,32670,32670,32670,2
07/04/2008,11:49:00,32675,32680,32670,32675,13
07/04/2008,11:50:00,32675,32685,32675,32680,21
07/04/2008,11:51:00,32675,32675,32675,32675,3
07/04/2008,11:54:00,32685,32690,32685,32690,19
07/04/2008,11:56:00,32695,32705,32695,32705,30
07/04/2008,11:57:00,32705,32705,32705,32705,15
07/04/2008,11:58:00,32705,32710,32705,32710,6
07/04/2008,11:59:00,32710,32710,32705,32710,15
07/04/2008,12:00:00,32715,32715,32710,32710,6
07/04/2008,12:01:00,32705,32715,32700,32710,16
07/04/2008,12:02:00,32705,32705,32705,32705,1
07/04/2008,12:03:00,32705,32705,32700,32705,6
07/04/2008,12:04:00,32710,32710,32705,32710,7
07/04/2008,12:05:00,32710,32710,32705,32705,28
07/04/2008,12:06:00,32710,32710,32700,32700,20
07/04/2008,12:07:00,32695,32705,32690,32695,39
07/04/2008,12:08:00,32705,32705,32690,32690,9
07/04/2008,12:09:00,32695,32705,32695,32695,16
07/04/2008,12:10:00,32690,32695,32685,32685,52
07/04/2008,12:11:00,32690,32695,32690,32695,4
07/04/2008,12:12:00,32690,32690,32685,32690,5
07/04/2008,12:14:00,32690,32690,32685,32690,3
07/04/2008,12:15:00,32690,32690,32685,32685,4
07/04/2008,12:16:00,32685,32700,32685,32700,12
07/04/2008,12:17:00,32705,32710,32705,32710,5
07/04/2008,12:18:00,32710,32715,32700,32700,113
07/04/2008,12:19:00,32705,32720,32705,32720,7
07/04/2008,12:20:00,32720,32740,32720,32735,26
07/04/2008,12:21:00,32740,32740,32725,32735,12
07/04/2008,12:22:00,32725,32730,32725,32730,9
07/04/2008,12:23:00,32730,32730,32730,32730,2
07/04/2008,12:24:00,32730,32730,32730,32730,4
07/04/2008,12:25:00,32730,32730,32730,32730,2
07/04/2008,12:26:00,32725,32725,32720,32725,19
07/04/2008,12:28:00,32725,32725,32720,32720,4
07/04/2008,12:29:00,32715,32715,32715,32715,6
07/04/2008,12:30:00,32715,32720,32710,32710,6
07/04/2008,12:32:00,32710,32710,32705,32710,10
07/04/2008,12:33:00,32715,32715,32715,32715,3
07/04/2008,12:34:00,32715,32715,32705,32705,25
07/04/2008,12:35:00,32705,32705,32705,32705,3
07/04/2008,12:36:00,32710,32710,32700,32710,8
07/04/2008,12:37:00,32700,32700,32700,32700,4
07/04/2008,12:38:00,32700,32705,32700,32700,6
07/04/2008,12:39:00,32705,32715,32705,32705,13
07/04/2008,12:40:00,32715,32715,32715,32715,2
07/04/2008,12:41:00,32710,32715,32705,32705,11
07/04/2008,12:43:00,32715,32715,32715,32715,2
07/04/2008,12:44:00,32710,32710,32710,32710,2
07/04/2008,12:45:00,32710,32710,32705,32705,7
07/04/2008,12:46:00,32700,32700,32700,32700,2
07/04/2008,12:47:00,32695,32695,32695,32695,6
07/04/2008,12:48:00,32690,32700,32690,32700,7
07/04/2008,12:49:00,32700,32700,32700,32700,4
07/04/2008,12:50:00,32695,32695,32685,32685,9
07/04/2008,12:51:00,32685,32700,32680,32695,52
07/04/2008,12:52:00,32690,32695,32690,32690,9
07/04/2008,12:53:00,32695,32700,32690,32695,19
07/04/2008,12:54:00,32695,32695,32690,32695,4
07/04/2008,12:55:00,32695,32695,32690,32690,15
07/04/2008,12:56:00,32690,32690,32685,32685,8
07/04/2008,12:58:00,32690,32690,32685,32690,9
07/04/2008,12:59:00,32690,32690,32690,32690,2
07/04/2008,13:00:00,32690,32695,32690,32695,3
07/04/2008,13:01:00,32690,32695,32680,32680,16
07/04/2008,13:02:00,32680,32700,32680,32695,31
07/04/2008,13:03:00,32690,32700,32685,32700,14
07/04/2008,13:04:00,32690,32690,32690,32690,3
07/04/2008,13:05:00,32690,32695,32685,32685,8
07/04/2008,13:06:00,32690,32690,32685,32690,3
07/04/2008,13:07:00,32680,32685,32680,32680,7
07/04/2008,13:08:00,32680,32685,32670,32675,19
07/04/2008,13:09:00,32680,32685,32680,32685,5
07/04/2008,13:10:00,32685,32695,32685,32695,6
07/04/2008,13:11:00,32695,32695,32695,32695,2
07/04/2008,13:12:00,32695,32700,32685,32685,4
07/04/2008,13:14:00,32690,32695,32690,32695,2
07/04/2008,13:17:00,32690,32690,32690,32690,6
07/04/2008,13:18:00,32690,32690,32690,32690,1
07/04/2008,13:19:00,32690,32690,32690,32690,1
07/04/2008,13:20:00,32685,32685,32680,32685,4
07/04/2008,13:21:00,32685,32685,32685,32685,2
07/04/2008,13:22:00,32685,32685,32685,32685,3
07/04/2008,13:23:00,32685,32690,32685,32685,11
07/04/2008,13:24:00,32685,32690,32685,32690,8
07/04/2008,13:25:00,32690,32690,32690,32690,2
07/04/2008,13:26:00,32695,32695,32695,32695,3
07/04/2008,13:27:00,32695,32695,32695,32695,2
07/04/2008,13:28:00,32690,32690,32685,32685,6
07/04/2008,13:29:00,32685,32690,32680,32685,5
07/04/2008,13:30:00,32685,32685,32685,32685,1
07/04/2008,13:31:00,32685,32690,32685,32690,10
07/04/2008,13:32:00,32695,32700,32695,32700,8
07/04/2008,13:33:00,32705,32720,32705,32720,21
07/04/2008,13:34:00,32710,32710,32710,32710,1
07/04/2008,13:35:00,32715,32725,32715,32725,56
07/04/2008,13:36:00,32720,32725,32720,32725,10
07/04/2008,13:37:00,32725,32740,32725,32740,27
07/04/2008,13:38:00,32740,32740,32740,32740,8
07/04/2008,13:39:00,32740,32740,32735,32735,11
07/04/2008,13:40:00,32735,32740,32730,32730,10
07/04/2008,13:41:00,32730,32730,32730,32730,2
07/04/2008,13:43:00,32725,32725,32720,32720,16
07/04/2008,13:44:00,32715,32720,32715,32715,6
07/04/2008,13:46:00,32720,32720,32715,32715,2
07/04/2008,13:47:00,32710,32715,32705,32710,11
07/04/2008,13:48:00,32715,32715,32715,32715,6
07/04/2008,13:49:00,32715,32715,32710,32710,2
07/04/2008,13:50:00,32715,32715,32710,32710,4
07/04/2008,13:51:00,32715,32715,32715,32715,2
07/04/2008,13:52:00,32715,32715,32710,32710,4
07/04/2008,13:53:00,32715,32720,32715,32715,6
07/04/2008,13:54:00,32715,32715,32710,32710,3
07/04/2008,13:55:00,32715,32715,32715,32715,1
07/04/2008,13:56:00,32710,32720,32710,32720,8
07/04/2008,13:57:00,32735,32735,32730,32730,4
07/04/2008,13:59:00,32735,32760,32735,32750,51
07/04/2008,14:00:00,32745,32760,32745,32750,14
07/04/2008,14:01:00,32755,32760,32755,32760,5
07/04/2008,14:02:00,32755,32765,32755,32760,12
07/04/2008,14:03:00,32760,32770,32755,32765,20
07/04/2008,14:04:00,32765,32765,32755,32755,5
07/04/2008,14:05:00,32755,32755,32750,32755,12
07/04/2008,14:06:00,32755,32760,32755,32760,17
07/04/2008,14:07:00,32760,32765,32760,32760,15
07/04/2008,14:08:00,32765,32770,32760,32770,28
07/04/2008,14:09:00,32775,32795,32775,32785,87
07/04/2008,14:10:00,32785,32785,32775,32780,15
07/04/2008,14:11:00,32780,32785,32775,32780,16
07/04/2008,14:12:00,32780,32780,32770,32775,6
07/04/2008,14:13:00,32770,32770,32770,32770,4
07/04/2008,14:14:00,32765,32765,32765,32765,6
07/04/2008,14:15:00,32765,32765,32755,32755,15
07/04/2008,14:16:00,32755,32755,32750,32755,17
07/04/2008,14:17:00,32760,32760,32760,32760,2
07/04/2008,14:18:00,32755,32755,32750,32750,10
07/04/2008,14:19:00,32750,32750,32750,32750,11
07/04/2008,14:20:00,32755,32760,32750,32755,20
07/04/2008,14:21:00,32760,32760,32750,32750,2
07/04/2008,14:22:00,32750,32755,32750,32755,9
07/04/2008,14:23:00,32755,32755,32755,32755,4
07/04/2008,14:24:00,32755,32755,32755,32755,1
07/04/2008,14:25:00,32760,32775,32760,32770,28
07/04/2008,14:26:00,32770,32775,32770,32775,12
07/04/2008,14:27:00,32775,32785,32775,32780,14
07/04/2008,14:28:00,32775,32785,32770,32770,29
07/04/2008,14:29:00,32770,32770,32765,32765,13
07/04/2008,14:30:00,32760,32760,32760,32760,3
07/04/2008,14:31:00,32755,32765,32750,32765,25
07/04/2008,14:32:00,32760,32760,32755,32755,2
07/04/2008,14:33:00,32755,32760,32735,32750,16
07/04/2008,14:34:00,32745,32750,32740,32750,22
07/04/2008,14:35:00,32750,32760,32750,32760,17
07/04/2008,14:36:00,32765,32770,32760,32760,27
07/04/2008,14:37:00,32760,32760,32760,32760,4
07/04/2008,14:38:00,32760,32760,32730,32740,22
07/04/2008,14:39:00,32735,32745,32735,32740,20
07/04/2008,14:40:00,32740,32745,32735,32735,9
07/04/2008,14:41:00,32730,32745,32730,32745,13
07/04/2008,14:42:00,32745,32755,32745,32745,20
07/04/2008,14:43:00,32750,32750,32730,32745,38
07/04/2008,14:44:00,32740,32755,32740,32750,11
07/04/2008,14:45:00,32745,32745,32740,32745,9
07/04/2008,14:46:00,32740,32745,32740,32745,3
07/04/2008,14:47:00,32745,32750,32740,32745,13
07/04/2008,14:48:00,32750,32750,32745,32745,4
07/04/2008,14:49:00,32745,32745,32745,32745,1
07/04/2008,14:50:00,32740,32740,32725,32740,37
07/04/2008,14:51:00,32740,32745,32730,32730,57
07/04/2008,14:52:00,32730,32730,32710,32720,49
07/04/2008,14:53:00,32720,32720,32720,32720,7
07/04/2008,14:54:00,32715,32720,32710,32710,28
07/04/2008,14:55:00,32710,32710,32710,32710,6
07/04/2008,14:56:00,32710,32710,32695,32700,42
07/04/2008,14:57:00,32700,32700,32695,32695,16
07/04/2008,14:58:00,32700,32705,32700,32705,20
07/04/2008,14:59:00,32705,32705,32705,32705,20
07/04/2008,15:00:00,32705,32705,32700,32705,14
07/04/2008,15:01:00,32705,32710,32705,32705,7
07/04/2008,15:02:00,32705,32710,32705,32705,10
07/04/2008,15:03:00,32700,32710,32700,32705,31
07/04/2008,15:04:00,32710,32715,32710,32710,17
07/04/2008,15:05:00,32715,32720,32710,32720,11
07/04/2008,15:06:00,32720,32720,32720,32720,3
07/04/2008,15:07:00,32715,32725,32715,32725,10
07/04/2008,15:08:00,32720,32725,32720,32720,7
07/04/2008,15:09:00,32720,32720,32720,32720,3
07/04/2008,15:10:00,32715,32715,32715,32715,2
07/04/2008,15:11:00,32715,32720,32715,32720,11
07/04/2008,15:12:00,32725,32730,32725,32730,11
07/04/2008,15:13:00,32725,32725,32725,32725,6
07/04/2008,15:14:00,32730,32745,32725,32740,17
07/04/2008,15:15:00,32740,32750,32740,32745,42
07/04/2008,15:16:00,32750,32755,32750,32750,22
07/04/2008,15:17:00,32750,32755,32750,32755,5
07/04/2008,15:18:00,32760,32760,32745,32750,32
07/04/2008,15:19:00,32750,32760,32750,32760,12
07/04/2008,15:20:00,32760,32760,32750,32750,7
07/04/2008,15:21:00,32750,32765,32750,32765,16
07/04/2008,15:22:00,32755,32760,32755,32755,4
07/04/2008,15:23:00,32760,32760,32750,32750,13
07/04/2008,15:24:00,32750,32755,32750,32755,9
07/04/2008,15:25:00,32755,32755,32750,32755,15
07/04/2008,15:26:00,32755,32760,32755,32755,7
07/04/2008,15:28:00,32755,32755,32755,32755,1
07/04/2008,15:29:00,32755,32755,32750,32750,7
07/04/2008,15:30:00,32755,32770,32755,32765,29
07/04/2008,15:31:00,32765,32770,32750,32750,44
07/04/2008,15:32:00,32745,32745,32715,32720,37
07/04/2008,15:33:00,32720,32735,32715,32735,34
07/04/2008,15:34:00,32735,32735,32730,32735,21
07/04/2008,15:35:00,32735,32735,32720,32720,11
07/04/2008,15:36:00,32715,32715,32670,32675,71
07/04/2008,15:37:00,32685,32690,32670,32680,84
07/04/2008,15:38:00,32680,32700,32680,32690,25
07/04/2008,15:39:00,32685,32695,32685,32690,20
07/04/2008,15:40:00,32690,32695,32675,32685,32
07/04/2008,15:41:00,32680,32705,32680,32700,43
07/04/2008,15:42:00,32700,32705,32680,32680,27
07/04/2008,15:43:00,32680,32685,32670,32680,18
07/04/2008,15:44:00,32685,32710,32685,32705,21
07/04/2008,15:45:00,32700,32705,32700,32700,10
07/04/2008,15:46:00,32700,32705,32695,32695,17
07/04/2008,15:47:00,32695,32705,32670,32670,28
07/04/2008,15:48:00,32680,32690,32670,32685,27
07/04/2008,15:49:00,32695,32700,32695,32695,38
07/04/2008,15:50:00,32695,32695,32685,32690,33
07/04/2008,15:51:00,32690,32710,32690,32705,77
07/04/2008,15:52:00,32705,32705,32700,32700,22
07/04/2008,15:53:00,32700,32715,32700,32705,39
07/04/2008,15:54:00,32705,32715,32695,32710,16
07/04/2008,15:55:00,32710,32710,32695,32695,20
07/04/2008,15:56:00,32695,32695,32690,32695,10
07/04/2008,15:57:00,32695,32705,32695,32705,7
07/04/2008,15:58:00,32700,32700,32700,32700,4
07/04/2008,15:59:00,32705,32705,32705,32705,3
07/04/2008,16:00:00,32715,32750,32715,32735,47
07/04/2008,16:01:00,32740,32745,32740,32740,25
07/04/2008,16:02:00,32735,32735,32695,32700,30
07/04/2008,16:03:00,32695,32715,32695,32705,12
07/04/2008,16:04:00,32710,32725,32705,32725,17
07/04/2008,16:05:00,32725,32725,32690,32690,32
07/04/2008,16:06:00,32690,32695,32690,32695,7
07/04/2008,16:07:00,32695,32700,32690,32690,18
07/04/2008,16:08:00,32690,32695,32680,32695,38
07/04/2008,16:09:00,32690,32690,32685,32690,13
07/04/2008,16:10:00,32690,32695,32690,32695,7
07/04/2008,16:11:00,32700,32700,32690,32690,34
07/04/2008,16:12:00,32690,32710,32680,32710,49
07/04/2008,16:13:00,32710,32730,32710,32725,35
07/04/2008,16:14:00,32720,32725,32700,32700,18
07/04/2008,16:15:00,32700,32720,32700,32720,11
07/04/2008,16:16:00,32720,32720,32705,32705,28
07/04/2008,16:17:00,32705,32705,32680,32680,23
07/04/2008,16:18:00,32685,32690,32665,32690,42
07/04/2008,16:19:00,32685,32700,32685,32690,37
07/04/2008,16:20:00,32690,32690,32670,32680,26
07/04/2008,16:21:00,32675,32695,32675,32695,9
07/04/2008,16:22:00,32700,32700,32695,32700,16
07/04/2008,16:23:00,32700,32705,32690,32695,11
07/04/2008,16:24:00,32695,32695,32690,32695,4
07/04/2008,16:25:00,32690,32690,32675,32675,17
07/04/2008,16:26:00,32675,32675,32645,32650,108
07/04/2008,16:27:00,32650,32660,32650,32650,23
07/04/2008,16:28:00,32650,32650,32610,32620,88
07/04/2008,16:29:00,32620,32625,32585,32595,92
07/04/2008,16:30:00,32600,32605,32590,32590,67
07/04/2008,16:31:00,32600,32600,32580,32590,40
07/04/2008,16:32:00,32595,32600,32590,32590,17
07/04/2008,16:33:00,32590,32595,32580,32580,15
07/04/2008,16:34:00,32585,32605,32575,32595,70
07/04/2008,16:35:00,32595,32610,32595,32610,35
07/04/2008,16:36:00,32610,32615,32605,32615,61
07/04/2008,16:37:00,32615,32635,32615,32635,35
07/04/2008,16:38:00,32635,32640,32630,32630,21
07/04/2008,16:39:00,32625,32635,32625,32635,27
07/04/2008,16:40:00,32635,32645,32635,32645,18
07/04/2008,16:41:00,32645,32660,32645,32655,56
07/04/2008,16:42:00,32660,32670,32660,32665,25
07/04/2008,16:43:00,32660,32660,32645,32650,18
07/04/2008,16:44:00,32650,32650,32645,32650,1509
07/04/2008,16:45:00,32650,32655,32645,32650,11
07/04/2008,16:46:00,32655,32660,32655,32655,11
07/04/2008,16:47:00,32655,32665,32655,32655,12
07/04/2008,16:48:00,32660,32680,32655,32675,40
07/04/2008,16:49:00,32680,32680,32655,32660,88
07/04/2008,16:50:00,32660,32675,32655,32675,12
07/04/2008,16:51:00,32675,32675,32670,32670,2
07/04/2008,16:52:00,32670,32675,32670,32675,5
07/04/2008,16:53:00,32680,32690,32680,32680,17
07/04/2008,16:54:00,32675,32675,32660,32675,26
07/04/2008,16:55:00,32680,32685,32680,32685,9
07/04/2008,16:56:00,32690,32705,32690,32700,23
07/04/2008,16:57:00,32695,32700,32685,32685,12
07/04/2008,16:58:00,32680,32710,32675,32710,33
07/04/2008,16:59:00,32695,32715,32695,32700,47
07/04/2008,17:00:00,32700,32735,32700,32735,45
07/04/2008,17:01:00,32735,32740,32710,32715,39
07/04/2008,17:02:00,32715,32725,32710,32710,25
07/04/2008,17:03:00,32710,32710,32710,32710,4
07/04/2008,17:04:00,32710,32710,32700,32700,21
07/04/2008,17:05:00,32705,32705,32695,32695,19
07/04/2008,17:06:00,32695,32700,32695,32695,20
07/04/2008,17:07:00,32690,32700,32690,32700,8
07/04/2008,17:08:00,32685,32690,32670,32685,14
07/04/2008,17:09:00,32685,32695,32685,32690,13
07/04/2008,17:10:00,32690,32695,32690,32695,6
07/04/2008,17:11:00,32690,32695,32680,32685,9
07/04/2008,17:12:00,32685,32685,32685,32685,1
07/04/2008,17:13:00,32680,32680,32670,32670,16
07/04/2008,17:14:00,32670,32670,32665,32665,12
07/04/2008,17:15:00,32670,32670,32655,32655,19
07/04/2008,17:16:00,32660,32675,32660,32670,38
07/04/2008,17:17:00,32660,32670,32660,32660,115
07/04/2008,17:18:00,32670,32680,32665,32665,24
07/04/2008,17:19:00,32670,32685,32665,32680,30
07/04/2008,17:20:00,32685,32705,32680,32690,58
07/04/2008,17:21:00,32680,32690,32680,32680,23
07/04/2008,17:22:00,32685,32690,32680,32685,36
07/04/2008,17:23:00,32685,32685,32680,32680,65
07/04/2008,17:24:00,32680,32695,32675,32690,54
07/04/2008,17:25:00,32690,32715,32685,32705,100
07/04/2008,17:26:00,32705,32725,32700,32725,42
07/04/2008,17:27:00,32715,32720,32700,32705,39
07/04/2008,17:28:00,32700,32710,32700,32705,31
07/04/2008,17:29:00,32715,32715,32690,32695,93
07/04/2008,17:30:00,32690,32695,32685,32690,52
07/04/2008,17:31:00,32685,32690,32675,32685,50
07/04/2008,17:32:00,32685,32695,32680,32695,51
07/04/2008,17:33:00,32700,32705,32680,32680,23
07/04/2008,17:34:00,32680,32690,32680,32685,19
07/04/2008,17:35:00,32685,32690,32685,32685,17
07/04/2008,17:36:00,32685,32700,32685,32695,36
07/04/2008,17:37:00,32695,32700,32680,32680,46
07/04/2008,17:38:00,32685,32685,32675,32680,35
07/04/2008,17:39:00,32680,32710,32680,32710,49
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/04/2008,17:26:00,32705,32725,32700,32725,42
07/04/2008,17:27:00,32715,32720,32700,32705,39
07/04/2008,17:28:00,32700,32710,32700,32705,31
07/04/2008,17:29:00,32715,32715,32690,32695,93
07/04/2008,17:30:00,32690,32695,32685,32690,52
07/04/2008,17:31:00,32685,32690,32675,32685,50
07/04/2008,17:32:00,32685,32695,32680,32695,51
07/04/2008,17:33:00,32700,32705,32680,32680,23
07/04/2008,17:34:00,32680,32690,32680,32685,19
07/04/2008,17:35:00,32685,32690,32685,32685,17
07/04/2008,17:36:00,32685,32700,32685,32695,36
07/04/2008,17:37:00,32695,32700,32680,32680,46
07/04/2008,17:38:00,32685,32685,32675,32680,35
07/04/2008,17:39:00,32680,32710,32680,32710,49
08/04/2008,09:00:00,32520,32520,32460,32485,90
08/04/2008,09:01:00,32490,32515,32480,32480,93
08/04/2008,09:02:00,32475,32495,32475,32490,35
08/04/2008,09:03:00,32490,32490,32460,32460,65
08/04/2008,09:04:00,32470,32470,32455,32470,46
08/04/2008,09:05:00,32470,32470,32440,32450,105
08/04/2008,09:06:00,32445,32445,32415,32420,93
08/04/2008,09:07:00,32420,32430,32410,32430,55
08/04/2008,09:08:00,32425,32440,32425,32440,34
08/04/2008,09:09:00,32440,32465,32440,32465,55
08/04/2008,09:10:00,32465,32470,32445,32455,56
08/04/2008,09:11:00,32460,32460,32445,32445,40
08/04/2008,09:12:00,32440,32485,32440,32485,63
08/04/2008,09:13:00,32490,32500,32470,32475,34
08/04/2008,09:14:00,32470,32475,32465,32470,14
08/04/2008,09:15:00,32470,32470,32455,32460,36
08/04/2008,09:16:00,32460,32460,32455,32460,12
08/04/2008,09:17:00,32460,32460,32450,32460,18
08/04/2008,09:18:00,32465,32520,32465,32510,51
08/04/2008,09:19:00,32505,32515,32500,32505,54
08/04/2008,09:20:00,32510,32520,32505,32520,26
08/04/2008,09:21:00,32525,32530,32515,32525,26
08/04/2008,09:22:00,32520,32530,32515,32525,31
08/04/2008,09:23:00,32525,32545,32525,32545,32
08/04/2008,09:24:00,32545,32550,32540,32540,25
08/04/2008,09:25:00,32540,32545,32520,32520,44
08/04/2008,09:26:00,32520,32535,32520,32535,25
08/04/2008,09:27:00,32530,32530,32525,32530,9
08/04/2008,09:28:00,32530,32530,32475,32480,57
08/04/2008,09:29:00,32475,32475,32470,32475,34
08/04/2008,09:30:00,32470,32475,32470,32470,25
08/04/2008,09:31:00,32475,32475,32465,32470,17
08/04/2008,09:32:00,32475,32490,32475,32490,23
08/04/2008,09:33:00,32480,32490,32480,32485,14
08/04/2008,09:34:00,32490,32490,32470,32470,14
08/04/2008,09:35:00,32475,32475,32460,32470,17
08/04/2008,09:36:00,32460,32460,32450,32455,37
08/04/2008,09:37:00,32455,32460,32445,32455,47
08/04/2008,09:38:00,32465,32465,32435,32435,70
08/04/2008,09:39:00,32435,32445,32400,32410,121
08/04/2008,09:40:00,32410,32435,32410,32425,75
08/04/2008,09:41:00,32435,32435,32405,32420,56
08/04/2008,09:42:00,32425,32425,32405,32410,65
08/04/2008,09:43:00,32410,32415,32400,32405,51
08/04/2008,09:44:00,32405,32435,32395,32435,53
08/04/2008,09:45:00,32430,32440,32420,32440,47
08/04/2008,09:46:00,32440,32445,32400,32410,97
08/04/2008,09:47:00,32410,32410,32400,32405,17
08/04/2008,09:48:00,32405,32425,32400,32425,75
08/04/2008,09:49:00,32425,32430,32425,32430,36
08/04/2008,09:50:00,32425,32445,32420,32445,51
08/04/2008,09:51:00,32450,32450,32430,32430,25
08/04/2008,09:52:00,32425,32425,32410,32420,23
08/04/2008,09:53:00,32425,32450,32425,32450,24
08/04/2008,09:54:00,32455,32480,32455,32475,80
08/04/2008,09:55:00,32475,32475,32465,32470,26
08/04/2008,09:56:00,32465,32480,32460,32480,27
08/04/2008,09:57:00,32480,32480,32480,32480,8
08/04/2008,09:58:00,32485,32490,32475,32490,33
08/04/2008,09:59:00,32490,32500,32490,32495,25
08/04/2008,10:00:00,32495,32500,32470,32470,70
08/04/2008,10:01:00,32480,32485,32475,32480,20
08/04/2008,10:02:00,32475,32475,32455,32465,53
08/04/2008,10:03:00,32460,32475,32460,32470,23
08/04/2008,10:04:00,32470,32475,32460,32460,13
08/04/2008,10:05:00,32455,32465,32450,32450,24
08/04/2008,10:06:00,32450,32470,32440,32460,41
08/04/2008,10:07:00,32465,32465,32465,32465,6
08/04/2008,10:08:00,32470,32485,32470,32475,32
08/04/2008,10:09:00,32470,32475,32450,32450,35
08/04/2008,10:10:00,32450,32455,32440,32450,19
08/04/2008,10:11:00,32455,32460,32450,32460,14
08/04/2008,10:12:00,32460,32465,32450,32460,21
08/04/2008,10:13:00,32460,32470,32460,32470,13
08/04/2008,10:14:00,32470,32470,32460,32460,15
08/04/2008,10:15:00,32455,32465,32455,32460,14
08/04/2008,10:16:00,32455,32460,32455,32455,5
08/04/2008,10:17:00,32460,32465,32455,32460,9
08/04/2008,10:18:00,32460,32465,32455,32455,14
08/04/2008,10:19:00,32455,32460,32455,32460,3
08/04/2008,10:20:00,32455,32460,32450,32460,10
08/04/2008,10:21:00,32470,32470,32465,32465,13
08/04/2008,10:22:00,32470,32475,32470,32475,13
08/04/2008,10:23:00,32470,32470,32465,32465,9
08/04/2008,10:24:00,32470,32480,32465,32470,15
08/04/2008,10:25:00,32470,32470,32465,32470,9
08/04/2008,10:26:00,32470,32470,32470,32470,2
08/04/2008,10:27:00,32475,32475,32460,32465,13
08/04/2008,10:28:00,32465,32465,32450,32455,20
08/04/2008,10:29:00,32455,32455,32445,32445,13
08/04/2008,10:30:00,32440,32455,32430,32455,40
08/04/2008,10:31:00,32460,32465,32450,32455,23
08/04/2008,10:32:00,32460,32460,32455,32460,27
08/04/2008,10:33:00,32460,32465,32460,32460,4
08/04/2008,10:34:00,32465,32475,32465,32475,39
08/04/2008,10:35:00,32475,32505,32475,32505,105
08/04/2008,10:36:00,32505,32525,32500,32500,48
08/04/2008,10:37:00,32505,32520,32505,32520,17
08/04/2008,10:38:00,32520,32540,32520,32530,52
08/04/2008,10:39:00,32530,32535,32525,32535,20
08/04/2008,10:40:00,32540,32560,32535,32555,92
08/04/2008,10:41:00,32555,32570,32545,32545,70
08/04/2008,10:42:00,32550,32560,32540,32545,33
08/04/2008,10:43:00,32550,32550,32535,32535,58
08/04/2008,10:44:00,32535,32550,32530,32530,61
08/04/2008,10:45:00,32530,32540,32530,32535,42
08/04/2008,10:46:00,32535,32540,32530,32540,24
08/04/2008,10:47:00,32545,32550,32535,32540,81
08/04/2008,10:48:00,32540,32540,32525,32530,25
08/04/2008,10:49:00,32525,32525,32520,32520,12
08/04/2008,10:50:00,32525,32530,32500,32505,33
08/04/2008,10:51:00,32500,32510,32500,32510,3
08/04/2008,10:52:00,32515,32520,32515,32520,21
08/04/2008,10:53:00,32520,32520,32520,32520,4
08/04/2008,10:54:00,32525,32525,32515,32515,7
08/04/2008,10:55:00,32515,32530,32515,32525,11
08/04/2008,10:56:00,32525,32525,32515,32515,8
08/04/2008,10:57:00,32520,32525,32520,32525,3
08/04/2008,10:58:00,32520,32520,32505,32505,9
08/04/2008,11:00:00,32520,32520,32500,32500,22
08/04/2008,11:01:00,32505,32510,32505,32510,20
08/04/2008,11:02:00,32510,32510,32485,32485,69
08/04/2008,11:03:00,32490,32490,32470,32475,40
08/04/2008,11:04:00,32480,32480,32465,32475,56
08/04/2008,11:05:00,32470,32470,32460,32460,90
08/04/2008,11:06:00,32460,32470,32455,32470,49
08/04/2008,11:07:00,32470,32475,32465,32475,25
08/04/2008,11:08:00,32475,32475,32475,32475,3
08/04/2008,11:09:00,32475,32475,32460,32465,13
08/04/2008,11:10:00,32470,32475,32445,32450,32
08/04/2008,11:11:00,32455,32460,32450,32450,21
08/04/2008,11:12:00,32450,32460,32445,32445,22
08/04/2008,11:13:00,32445,32450,32440,32440,34
08/04/2008,11:14:00,32445,32455,32430,32455,78
08/04/2008,11:15:00,32455,32460,32455,32455,25
08/04/2008,11:16:00,32460,32470,32460,32470,14
08/04/2008,11:17:00,32475,32485,32475,32485,32
08/04/2008,11:18:00,32485,32490,32475,32485,47
08/04/2008,11:19:00,32485,32485,32480,32485,17
08/04/2008,11:20:00,32490,32490,32480,32480,6
08/04/2008,11:21:00,32485,32485,32485,32485,2
08/04/2008,11:22:00,32480,32480,32465,32470,18
08/04/2008,11:23:00,32475,32480,32470,32480,12
08/04/2008,11:24:00,32485,32485,32475,32475,3
08/04/2008,11:25:00,32480,32480,32475,32475,5
08/04/2008,11:26:00,32475,32475,32465,32470,10
08/04/2008,11:27:00,32475,32480,32475,32480,16
08/04/2008,11:28:00,32475,32475,32465,32475,12
08/04/2008,11:29:00,32470,32470,32465,32465,4
08/04/2008,11:30:00,32475,32475,32460,32460,18
08/04/2008,11:31:00,32465,32465,32455,32455,9
08/04/2008,11:32:00,32450,32460,32450,32460,18
08/04/2008,11:33:00,32465,32465,32450,32450,19
08/04/2008,11:34:00,32455,32455,32430,32445,48
08/04/2008,11:35:00,32445,32450,32445,32450,13
08/04/2008,11:36:00,32450,32455,32450,32455,3
08/04/2008,11:37:00,32460,32460,32460,32460,6
08/04/2008,11:38:00,32455,32455,32415,32425,77
08/04/2008,11:39:00,32425,32425,32415,32420,24
08/04/2008,11:40:00,32430,32430,32420,32425,29
08/04/2008,11:41:00,32420,32430,32415,32430,35
08/04/2008,11:42:00,32430,32430,32420,32420,14
08/04/2008,11:43:00,32425,32430,32420,32425,14
08/04/2008,11:44:00,32425,32430,32420,32430,23
08/04/2008,11:45:00,32430,32435,32425,32425,12
08/04/2008,11:46:00,32425,32425,32400,32405,48
08/04/2008,11:47:00,32400,32420,32400,32420,33
08/04/2008,11:48:00,32420,32420,32420,32420,7
08/04/2008,11:49:00,32415,32425,32415,32425,31
08/04/2008,11:50:00,32425,32425,32425,32425,8
08/04/2008,11:51:00,32430,32430,32405,32410,41
08/04/2008,11:52:00,32410,32420,32410,32420,21
08/04/2008,11:53:00,32425,32430,32420,32425,53
08/04/2008,11:54:00,32425,32425,32420,32420,3
08/04/2008,11:55:00,32425,32430,32425,32430,13
08/04/2008,11:56:00,32435,32435,32425,32430,8
08/04/2008,11:57:00,32430,32435,32430,32435,9
08/04/2008,11:58:00,32435,32435,32425,32435,31
08/04/2008,11:59:00,32435,32435,32435,32435,4
08/04/2008,12:00:00,32440,32455,32440,32455,26
08/04/2008,12:01:00,32455,32460,32455,32455,15
08/04/2008,12:02:00,32460,32460,32450,32450,11
08/04/2008,12:03:00,32455,32460,32445,32450,37
08/04/2008,12:04:00,32450,32455,32450,32455,2
08/04/2008,12:05:00,32455,32455,32440,32440,30
08/04/2008,12:06:00,32445,32450,32440,32450,9
08/04/2008,12:07:00,32445,32450,32445,32450,9
08/04/2008,12:08:00,32450,32455,32450,32455,5
08/04/2008,12:09:00,32450,32460,32450,32455,12
08/04/2008,12:10:00,32455,32460,32450,32450,16
08/04/2008,12:11:00,32455,32460,32455,32460,6
08/04/2008,12:12:00,32455,32460,32455,32460,7
08/04/2008,12:13:00,32460,32480,32455,32480,34
08/04/2008,12:14:00,32470,32470,32465,32465,11
08/04/2008,12:15:00,32460,32465,32445,32445,11
08/04/2008,12:16:00,32455,32455,32450,32455,9
08/04/2008,12:17:00,32450,32455,32450,32455,4
08/04/2008,12:18:00,32455,32455,32450,32450,10
08/04/2008,12:19:00,32440,32440,32440,32440,4
08/04/2008,12:20:00,32445,32445,32445,32445,2
08/04/2008,12:21:00,32445,32450,32445,32450,3
08/04/2008,12:22:00,32450,32450,32450,32450,7
08/04/2008,12:23:00,32455,32455,32440,32440,5
08/04/2008,12:25:00,32445,32450,32440,32445,5
08/04/2008,12:26:00,32450,32450,32440,32440,5
08/04/2008,12:27:00,32435,32440,32430,32440,7
08/04/2008,12:28:00,32435,32435,32430,32430,15
08/04/2008,12:29:00,32440,32450,32440,32450,3
08/04/2008,12:30:00,32455,32455,32445,32450,7
08/04/2008,12:32:00,32445,32445,32445,32445,3
08/04/2008,12:33:00,32450,32450,32445,32445,5
08/04/2008,12:34:00,32445,32445,32445,32445,1
08/04/2008,12:35:00,32445,32445,32440,32440,4
08/04/2008,12:36:00,32445,32450,32445,32450,2
08/04/2008,12:37:00,32440,32440,32440,32440,2
08/04/2008,12:38:00,32450,32450,32450,32450,4
08/04/2008,12:39:00,32450,32455,32450,32455,8
08/04/2008,12:40:00,32450,32450,32445,32445,4
08/04/2008,12:41:00,32450,32450,32450,32450,1
08/04/2008,12:42:00,32445,32445,32445,32445,1
08/04/2008,12:43:00,32450,32450,32450,32450,2
08/04/2008,12:44:00,32450,32450,32450,32450,1
08/04/2008,12:45:00,32455,32455,32455,32455,2
08/04/2008,12:46:00,32455,32460,32450,32450,10
08/04/2008,12:47:00,32450,32450,32450,32450,1
08/04/2008,12:48:00,32445,32445,32440,32440,8
08/04/2008,12:49:00,32450,32450,32440,32445,12
08/04/2008,12:50:00,32440,32440,32435,32435,7
08/04/2008,12:51:00,32435,32435,32425,32430,10
08/04/2008,12:52:00,32430,32430,32425,32425,16
08/04/2008,12:53:00,32425,32430,32425,32430,10
08/04/2008,12:54:00,32430,32430,32420,32430,10
08/04/2008,12:55:00,32430,32430,32430,32430,4
08/04/2008,12:56:00,32435,32435,32430,32430,4
08/04/2008,12:57:00,32435,32435,32435,32435,6
08/04/2008,12:58:00,32435,32455,32435,32455,12
08/04/2008,12:59:00,32460,32470,32460,32460,20
08/04/2008,13:00:00,32470,32475,32470,32470,5
08/04/2008,13:01:00,32465,32470,32465,32465,4
08/04/2008,13:02:00,32470,32470,32460,32460,8
08/04/2008,13:03:00,32465,32465,32450,32450,22
08/04/2008,13:04:00,32450,32455,32450,32450,4
08/04/2008,13:05:00,32450,32450,32450,32450,1
08/04/2008,13:06:00,32455,32455,32455,32455,5
08/04/2008,13:07:00,32460,32460,32455,32455,3
08/04/2008,13:08:00,32455,32465,32455,32465,7
08/04/2008,13:09:00,32470,32485,32465,32485,11
08/04/2008,13:10:00,32490,32510,32490,32500,44
08/04/2008,13:11:00,32500,32500,32490,32495,10
08/04/2008,13:12:00,32500,32505,32490,32495,18
08/04/2008,13:13:00,32495,32500,32495,32500,5
08/04/2008,13:14:00,32500,32500,32500,32500,2
08/04/2008,13:15:00,32495,32500,32490,32500,20
08/04/2008,13:16:00,32500,32510,32500,32505,30
08/04/2008,13:17:00,32515,32570,32515,32550,108
08/04/2008,13:18:00,32550,32560,32550,32555,35
08/04/2008,13:19:00,32560,32560,32550,32560,20
08/04/2008,13:20:00,32555,32560,32545,32545,15
08/04/2008,13:21:00,32540,32570,32540,32560,41
08/04/2008,13:22:00,32555,32560,32555,32555,5
08/04/2008,13:23:00,32555,32560,32535,32535,32
08/04/2008,13:24:00,32535,32545,32535,32545,28
08/04/2008,13:25:00,32545,32545,32545,32545,10
08/04/2008,13:26:00,32550,32550,32535,32535,9
08/04/2008,13:27:00,32535,32535,32535,32535,3
08/04/2008,13:28:00,32540,32540,32535,32535,3
08/04/2008,13:29:00,32540,32540,32535,32540,9
08/04/2008,13:30:00,32540,32540,32535,32535,20
08/04/2008,13:31:00,32535,32535,32530,32530,5
08/04/2008,13:32:00,32540,32540,32530,32530,3
08/04/2008,13:33:00,32530,32530,32525,32530,8
08/04/2008,13:34:00,32530,32535,32530,32535,14
08/04/2008,13:35:00,32530,32530,32530,32530,1
08/04/2008,13:36:00,32535,32540,32535,32540,6
08/04/2008,13:37:00,32535,32535,32525,32525,14
08/04/2008,13:38:00,32530,32530,32525,32525,4
08/04/2008,13:39:00,32530,32530,32530,32530,6
08/04/2008,13:40:00,32535,32540,32535,32540,10
08/04/2008,13:41:00,32540,32550,32540,32540,14
08/04/2008,13:42:00,32545,32560,32545,32560,11
08/04/2008,13:43:00,32560,32565,32560,32565,6
08/04/2008,13:44:00,32565,32565,32560,32560,7
08/04/2008,13:45:00,32560,32575,32560,32570,44
08/04/2008,13:46:00,32575,32590,32575,32585,29
08/04/2008,13:47:00,32580,32590,32580,32585,22
08/04/2008,13:48:00,32585,32595,32585,32590,15
08/04/2008,13:49:00,32595,32600,32590,32595,25
08/04/2008,13:50:00,32600,32600,32595,32595,12
08/04/2008,13:51:00,32590,32600,32590,32595,15
08/04/2008,13:52:00,32595,32595,32580,32595,25
08/04/2008,13:53:00,32595,32625,32595,32620,60
08/04/2008,13:54:00,32620,32620,32605,32610,24
08/04/2008,13:55:00,32615,32620,32595,32605,23
08/04/2008,13:56:00,32605,32605,32595,32595,18
08/04/2008,13:57:00,32595,32595,32595,32595,1
08/04/2008,13:58:00,32590,32610,32590,32605,40
08/04/2008,13:59:00,32610,32610,32590,32590,20
08/04/2008,14:00:00,32590,32590,32590,32590,5
08/04/2008,14:01:00,32590,32600,32590,32595,14
08/04/2008,14:02:00,32600,32600,32585,32590,14
08/04/2008,14:03:00,32590,32590,32580,32580,29
08/04/2008,14:04:00,32580,32585,32580,32580,27
08/04/2008,14:05:00,32580,32580,32580,32580,12
08/04/2008,14:06:00,32580,32585,32575,32575,43
08/04/2008,14:07:00,32575,32575,32565,32565,18
08/04/2008,14:08:00,32565,32565,32560,32560,13
08/04/2008,14:09:00,32570,32570,32565,32570,18
08/04/2008,14:10:00,32570,32570,32560,32565,9
08/04/2008,14:11:00,32565,32565,32550,32550,20
08/04/2008,14:12:00,32555,32560,32545,32555,19
08/04/2008,14:13:00,32555,32555,32540,32540,16
08/04/2008,14:14:00,32545,32555,32545,32550,12
08/04/2008,14:15:00,32555,32555,32550,32555,8
08/04/2008,14:16:00,32555,32560,32555,32555,10
08/04/2008,14:17:00,32560,32560,32560,32560,3
08/04/2008,14:18:00,32560,32560,32560,32560,2
08/04/2008,14:19:00,32560,32560,32550,32550,21
08/04/2008,14:20:00,32555,32560,32555,32555,4
08/04/2008,14:21:00,32565,32565,32545,32550,34
08/04/2008,14:22:00,32555,32555,32545,32545,8
08/04/2008,14:23:00,32550,32555,32550,32555,5
08/04/2008,14:24:00,32555,32560,32555,32555,5
08/04/2008,14:25:00,32560,32560,32555,32560,8
08/04/2008,14:26:00,32555,32555,32535,32545,44
08/04/2008,14:27:00,32545,32545,32530,32530,17
08/04/2008,14:28:00,32535,32535,32530,32530,12
08/04/2008,14:29:00,32530,32530,32530,32530,9
08/04/2008,14:30:00,32530,32530,32520,32525,15
08/04/2008,14:31:00,32530,32530,32515,32530,28
08/04/2008,14:32:00,32535,32535,32525,32535,52
08/04/2008,14:33:00,32540,32540,32530,32530,32
08/04/2008,14:34:00,32530,32550,32530,32550,23
08/04/2008,14:35:00,32555,32555,32550,32550,19
08/04/2008,14:36:00,32545,32555,32545,32555,51
08/04/2008,14:37:00,32560,32565,32560,32560,60
08/04/2008,14:38:00,32565,32575,32565,32575,30
08/04/2008,14:39:00,32570,32570,32560,32570,47
08/04/2008,14:40:00,32570,32570,32565,32570,27
08/04/2008,14:41:00,32570,32575,32560,32560,17
08/04/2008,14:42:00,32565,32565,32560,32560,18
08/04/2008,14:43:00,32565,32575,32565,32565,13
08/04/2008,14:44:00,32570,32575,32570,32575,2
08/04/2008,14:45:00,32580,32580,32575,32580,6
08/04/2008,14:46:00,32580,32580,32565,32565,21
08/04/2008,14:47:00,32565,32565,32560,32560,14
08/04/2008,14:48:00,32565,32570,32565,32565,5
08/04/2008,14:49:00,32565,32570,32565,32570,77
08/04/2008,14:50:00,32570,32570,32560,32560,8
08/04/2008,14:51:00,32565,32570,32555,32570,18
08/04/2008,14:52:00,32575,32575,32570,32570,4
08/04/2008,14:54:00,32570,32575,32570,32570,10
08/04/2008,14:55:00,32580,32580,32570,32575,8
08/04/2008,14:56:00,32580,32580,32580,32580,3
08/04/2008,14:57:00,32580,32580,32575,32575,12
08/04/2008,14:58:00,32580,32585,32575,32585,10
08/04/2008,14:59:00,32585,32585,32585,32585,1
08/04/2008,15:00:00,32580,32585,32580,32585,7
08/04/2008,15:01:00,32580,32585,32570,32570,14
08/04/2008,15:02:00,32575,32575,32560,32560,14
08/04/2008,15:03:00,32555,32555,32530,32530,44
08/04/2008,15:04:00,32530,32535,32525,32535,23
08/04/2008,15:05:00,32535,32535,32510,32510,19
08/04/2008,15:06:00,32515,32525,32505,32520,24
08/04/2008,15:07:00,32520,32520,32520,32520,1
08/04/2008,15:08:00,32520,32525,32510,32515,12
08/04/2008,15:09:00,32510,32540,32510,32525,20
08/04/2008,15:10:00,32535,32555,32535,32535,19
08/04/2008,15:11:00,32540,32550,32530,32550,14
08/04/2008,15:12:00,32545,32555,32545,32555,11
08/04/2008,15:13:00,32550,32550,32540,32550,10
08/04/2008,15:14:00,32545,32555,32545,32555,12
08/04/2008,15:15:00,32555,32575,32555,32560,41
08/04/2008,15:16:00,32555,32560,32555,32560,17
08/04/2008,15:17:00,32565,32570,32560,32565,15
08/04/2008,15:18:00,32565,32570,32545,32545,32
08/04/2008,15:19:00,32550,32550,32545,32545,5
08/04/2008,15:20:00,32550,32550,32540,32550,25
08/04/2008,15:21:00,32550,32555,32545,32555,18
08/04/2008,15:22:00,32555,32555,32545,32545,27
08/04/2008,15:23:00,32545,32545,32545,32545,1
08/04/2008,15:24:00,32550,32550,32545,32545,2
08/04/2008,15:25:00,32550,32550,32550,32550,5
08/04/2008,15:26:00,32545,32550,32545,32550,3
08/04/2008,15:27:00,32550,32550,32535,32540,14
08/04/2008,15:28:00,32540,32540,32515,32525,44
08/04/2008,15:29:00,32525,32525,32510,32510,30
08/04/2008,15:30:00,32510,32520,32505,32515,31
08/04/2008,15:31:00,32515,32515,32475,32475,86
08/04/2008,15:32:00,32475,32500,32470,32500,21
08/04/2008,15:33:00,32495,32500,32490,32490,11
08/04/2008,15:34:00,32495,32500,32495,32500,9
08/04/2008,15:35:00,32505,32535,32505,32530,35
08/04/2008,15:36:00,32525,32530,32520,32520,25
08/04/2008,15:37:00,32525,32535,32515,32515,16
08/04/2008,15:38:00,32510,32515,32505,32510,22
08/04/2008,15:39:00,32510,32510,32485,32500,24
08/04/2008,15:40:00,32495,32510,32490,32510,25
08/04/2008,15:41:00,32515,32525,32510,32515,20
08/04/2008,15:42:00,32515,32540,32515,32535,18
08/04/2008,15:43:00,32540,32540,32525,32525,13
08/04/2008,15:44:00,32535,32540,32535,32540,13
08/04/2008,15:45:00,32545,32550,32540,32550,12
08/04/2008,15:46:00,32550,32555,32545,32550,21
08/04/2008,15:47:00,32540,32540,32530,32530,17
08/04/2008,15:48:00,32535,32535,32520,32530,14
08/04/2008,15:49:00,32530,32540,32530,32540,7
08/04/2008,15:50:00,32545,32550,32540,32545,24
08/04/2008,15:51:00,32550,32555,32540,32550,39
08/04/2008,15:52:00,32555,32590,32555,32570,47
08/04/2008,15:53:00,32570,32580,32570,32575,11
08/04/2008,15:54:00,32580,32585,32580,32580,47
08/04/2008,15:55:00,32590,32595,32585,32585,23
08/04/2008,15:56:00,32590,32590,32570,32575,38
08/04/2008,15:57:00,32580,32580,32570,32570,6
08/04/2008,15:58:00,32585,32585,32570,32570,17
08/04/2008,15:59:00,32570,32575,32570,32575,4
08/04/2008,16:00:00,32575,32575,32535,32545,89
08/04/2008,16:01:00,32550,32580,32545,32580,74
08/04/2008,16:02:00,32580,32585,32560,32570,31
08/04/2008,16:03:00,32565,32565,32545,32550,27
08/04/2008,16:04:00,32550,32555,32535,32555,45
08/04/2008,16:05:00,32550,32555,32540,32540,30
08/04/2008,16:06:00,32540,32550,32535,32550,23
08/04/2008,16:07:00,32550,32565,32550,32555,13
08/04/2008,16:08:00,32560,32560,32535,32535,20
08/04/2008,16:09:00,32550,32555,32545,32555,11
08/04/2008,16:10:00,32560,32590,32560,32590,31
08/04/2008,16:11:00,32590,32615,32575,32610,60
08/04/2008,16:12:00,32610,32650,32610,32635,174
08/04/2008,16:13:00,32635,32640,32615,32620,60
08/04/2008,16:14:00,32625,32625,32610,32625,26
08/04/2008,16:15:00,32625,32625,32610,32625,32
08/04/2008,16:16:00,32630,32640,32620,32640,36
08/04/2008,16:17:00,32640,32640,32625,32635,12
08/04/2008,16:18:00,32640,32670,32635,32655,73
08/04/2008,16:19:00,32655,32675,32640,32645,57
08/04/2008,16:20:00,32645,32670,32645,32665,52
08/04/2008,16:21:00,32670,32685,32670,32675,65
08/04/2008,16:22:00,32670,32695,32670,32690,77
08/04/2008,16:23:00,32690,32700,32680,32690,66
08/04/2008,16:24:00,32690,32690,32665,32680,42
08/04/2008,16:25:00,32675,32680,32660,32665,31
08/04/2008,16:26:00,32660,32675,32660,32670,31
08/04/2008,16:27:00,32675,32675,32665,32675,19
08/04/2008,16:28:00,32675,32675,32660,32660,16
08/04/2008,16:29:00,32665,32665,32635,32635,42
08/04/2008,16:30:00,32630,32635,32625,32625,65
08/04/2008,16:31:00,32625,32635,32620,32625,25
08/04/2008,16:32:00,32630,32635,32630,32635,8
08/04/2008,16:33:00,32635,32635,32625,32630,12
08/04/2008,16:34:00,32640,32655,32635,32635,36
08/04/2008,16:35:00,32635,32635,32630,32635,19
08/04/2008,16:36:00,32640,32650,32635,32640,25
08/04/2008,16:37:00,32650,32710,32650,32695,115
08/04/2008,16:38:00,32700,32725,32695,32705,80
08/04/2008,16:39:00,32700,32730,32700,32730,35
08/04/2008,16:40:00,32725,32740,32725,32730,50
08/04/2008,16:41:00,32735,32735,32710,32720,128
08/04/2008,16:42:00,32715,32725,32715,32725,35
08/04/2008,16:43:00,32720,32725,32715,32715,14
08/04/2008,16:44:00,32720,32720,32705,32705,22
08/04/2008,16:45:00,32710,32750,32705,32740,81
08/04/2008,16:46:00,32735,32760,32735,32760,47
08/04/2008,16:47:00,32765,32785,32760,32765,113
08/04/2008,16:48:00,32765,32765,32740,32745,2089
08/04/2008,16:49:00,32750,32760,32745,32745,8
08/04/2008,16:50:00,32750,32760,32750,32755,24
08/04/2008,16:51:00,32750,32755,32745,32750,18
08/04/2008,16:52:00,32745,32745,32725,32735,37
08/04/2008,16:53:00,32730,32735,32720,32730,11
08/04/2008,16:54:00,32735,32740,32730,32740,20
08/04/2008,16:55:00,32740,32745,32730,32730,15
08/04/2008,16:56:00,32725,32725,32700,32705,56
08/04/2008,16:57:00,32710,32710,32695,32705,28
08/04/2008,16:58:00,32700,32700,32685,32695,25
08/04/2008,16:59:00,32695,32695,32690,32690,20
08/04/2008,17:00:00,32690,32690,32680,32685,21
08/04/2008,17:01:00,32690,32700,32680,32695,48
08/04/2008,17:02:00,32690,32690,32675,32675,35
08/04/2008,17:03:00,32680,32680,32665,32675,55
08/04/2008,17:04:00,32680,32690,32675,32680,25
08/04/2008,17:05:00,32680,32690,32675,32685,16
08/04/2008,17:06:00,32680,32680,32680,32680,11
08/04/2008,17:07:00,32690,32715,32690,32700,57
08/04/2008,17:08:00,32695,32695,32685,32685,14
08/04/2008,17:09:00,32685,32705,32680,32705,27
08/04/2008,17:10:00,32705,32710,32700,32705,32
08/04/2008,17:11:00,32700,32705,32690,32705,23
08/04/2008,17:12:00,32705,32710,32695,32695,19
08/04/2008,17:13:00,32695,32695,32675,32675,24
08/04/2008,17:14:00,32680,32685,32670,32670,22
08/04/2008,17:15:00,32675,32685,32675,32685,7
08/04/2008,17:16:00,32680,32685,32675,32675,20
08/04/2008,17:17:00,32675,32680,32675,32675,20
08/04/2008,17:18:00,32670,32695,32670,32685,40
08/04/2008,17:19:00,32695,32710,32695,32710,60
08/04/2008,17:20:00,32705,32705,32700,32705,16
08/04/2008,17:21:00,32705,32710,32700,32710,20
08/04/2008,17:22:00,32715,32730,32715,32730,78
08/04/2008,17:23:00,32730,32740,32725,32725,20
08/04/2008,17:24:00,32730,32735,32725,32730,28
08/04/2008,17:25:00,32730,32730,32715,32715,22
08/04/2008,17:26:00,32720,32740,32720,32730,22
08/04/2008,17:27:00,32730,32735,32725,32725,81
08/04/2008,17:28:00,32720,32735,32720,32735,32
08/04/2008,17:29:00,32735,32750,32735,32735,107
08/04/2008,17:30:00,32725,32745,32720,32735,64
08/04/2008,17:31:00,32740,32755,32740,32750,26
08/04/2008,17:32:00,32755,32755,32745,32755,11
08/04/2008,17:33:00,32750,32765,32750,32765,26
08/04/2008,17:34:00,32765,32775,32755,32775,53
08/04/2008,17:35:00,32775,32825,32775,32785,101
08/04/2008,17:36:00,32785,32810,32785,32800,64
08/04/2008,17:37:00,32795,32810,32790,32795,38
08/04/2008,17:38:00,32795,32810,32795,32800,38
08/04/2008,17:39:00,32800,32835,32800,32830,58
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/04/2008,17:20:00,32705,32705,32700,32705,16
08/04/2008,17:21:00,32705,32710,32700,32710,20
08/04/2008,17:22:00,32715,32730,32715,32730,78
08/04/2008,17:23:00,32730,32740,32725,32725,20
08/04/2008,17:24:00,32730,32735,32725,32730,28
08/04/2008,17:25:00,32730,32730,32715,32715,22
08/04/2008,17:26:00,32720,32740,32720,32730,22
08/04/2008,17:27:00,32730,32735,32725,32725,81
08/04/2008,17:28:00,32720,32735,32720,32735,32
08/04/2008,17:29:00,32735,32750,32735,32735,107
08/04/2008,17:30:00,32725,32745,32720,32735,64
08/04/2008,17:31:00,32740,32755,32740,32750,26
08/04/2008,17:32:00,32755,32755,32745,32755,11
08/04/2008,17:33:00,32750,32765,32750,32765,26
08/04/2008,17:34:00,32765,32775,32755,32775,53
08/04/2008,17:35:00,32775,32825,32775,32785,101
08/04/2008,17:36:00,32785,32810,32785,32800,64
08/04/2008,17:37:00,32795,32810,32790,32795,38
08/04/2008,17:38:00,32795,32810,32795,32800,38
08/04/2008,17:39:00,32800,32835,32800,32830,58
09/04/2008,09:00:00,32620,32635,32580,32630,113
09/04/2008,09:01:00,32630,32680,32630,32670,142
09/04/2008,09:02:00,32665,32670,32650,32650,60
09/04/2008,09:03:00,32655,32665,32645,32645,40
09/04/2008,09:04:00,32650,32650,32620,32620,60
09/04/2008,09:05:00,32615,32630,32595,32600,135
09/04/2008,09:06:00,32595,32605,32575,32595,63
09/04/2008,09:07:00,32580,32590,32530,32550,97
09/04/2008,09:08:00,32555,32575,32550,32555,43
09/04/2008,09:09:00,32565,32565,32545,32545,50
09/04/2008,09:10:00,32550,32560,32520,32520,47
09/04/2008,09:11:00,32520,32535,32520,32530,31
09/04/2008,09:12:00,32535,32555,32525,32550,48
09/04/2008,09:13:00,32550,32565,32550,32555,26
09/04/2008,09:14:00,32565,32565,32555,32560,21
09/04/2008,09:15:00,32560,32565,32550,32555,54
09/04/2008,09:16:00,32555,32555,32550,32555,8
09/04/2008,09:17:00,32550,32565,32550,32560,12
09/04/2008,09:18:00,32560,32565,32545,32545,28
09/04/2008,09:19:00,32550,32555,32545,32555,8
09/04/2008,09:20:00,32555,32555,32545,32545,12
09/04/2008,09:21:00,32540,32545,32520,32525,22
09/04/2008,09:22:00,32530,32535,32530,32530,7
09/04/2008,09:23:00,32535,32540,32535,32535,12
09/04/2008,09:24:00,32535,32535,32530,32535,9
09/04/2008,09:25:00,32535,32565,32535,32550,26
09/04/2008,09:26:00,32555,32560,32555,32555,26
09/04/2008,09:27:00,32555,32555,32545,32545,23
09/04/2008,09:28:00,32540,32565,32540,32565,10
09/04/2008,09:29:00,32570,32590,32570,32575,49
09/04/2008,09:30:00,32580,32595,32575,32595,22
09/04/2008,09:31:00,32595,32595,32585,32585,22
09/04/2008,09:32:00,32590,32595,32590,32595,8
09/04/2008,09:33:00,32595,32635,32595,32625,55
09/04/2008,09:34:00,32625,32640,32625,32625,24
09/04/2008,09:35:00,32625,32635,32625,32625,32
09/04/2008,09:36:00,32630,32635,32625,32635,56
09/04/2008,09:37:00,32625,32625,32625,32625,1
09/04/2008,09:38:00,32625,32630,32620,32630,15
09/04/2008,09:39:00,32620,32650,32620,32640,33
09/04/2008,09:40:00,32645,32650,32635,32645,17
09/04/2008,09:41:00,32640,32640,32630,32640,34
09/04/2008,09:42:00,32640,32645,32635,32640,18
09/04/2008,09:43:00,32640,32655,32640,32650,30
09/04/2008,09:44:00,32650,32660,32650,32660,9
09/04/2008,09:45:00,32660,32680,32660,32670,53
09/04/2008,09:46:00,32670,32680,32655,32665,30
09/04/2008,09:47:00,32660,32660,32635,32635,42
09/04/2008,09:48:00,32635,32635,32620,32620,53
09/04/2008,09:49:00,32625,32640,32625,32635,20
09/04/2008,09:50:00,32635,32635,32620,32625,28
09/04/2008,09:51:00,32625,32630,32610,32630,27
09/04/2008,09:52:00,32630,32640,32630,32640,14
09/04/2008,09:53:00,32640,32655,32640,32650,34
09/04/2008,09:54:00,32660,32675,32650,32665,26
09/04/2008,09:55:00,32660,32660,32650,32650,15
09/04/2008,09:56:00,32655,32660,32655,32660,8
09/04/2008,09:57:00,32655,32660,32650,32650,11
09/04/2008,09:58:00,32655,32660,32655,32660,7
09/04/2008,09:59:00,32655,32675,32655,32665,19
09/04/2008,10:00:00,32675,32705,32670,32700,119
09/04/2008,10:01:00,32705,32710,32690,32695,52
09/04/2008,10:02:00,32695,32715,32695,32705,54
09/04/2008,10:03:00,32695,32700,32690,32695,19
09/04/2008,10:04:00,32700,32700,32695,32700,9
09/04/2008,10:05:00,32700,32715,32700,32710,58
09/04/2008,10:06:00,32710,32720,32710,32715,24
09/04/2008,10:07:00,32715,32715,32710,32710,7
09/04/2008,10:08:00,32710,32710,32685,32690,27
09/04/2008,10:09:00,32695,32695,32685,32695,10
09/04/2008,10:10:00,32700,32700,32690,32695,17
09/04/2008,10:11:00,32700,32700,32690,32690,14
09/04/2008,10:12:00,32695,32710,32695,32710,32
09/04/2008,10:13:00,32710,32710,32710,32710,1
09/04/2008,10:14:00,32705,32715,32700,32700,14
09/04/2008,10:15:00,32700,32710,32700,32705,26
09/04/2008,10:16:00,32700,32700,32680,32680,57
09/04/2008,10:17:00,32680,32685,32675,32685,27
09/04/2008,10:18:00,32680,32690,32680,32690,8
09/04/2008,10:19:00,32690,32690,32675,32675,6
09/04/2008,10:20:00,32680,32680,32675,32680,13
09/04/2008,10:21:00,32670,32675,32650,32650,39
09/04/2008,10:22:00,32650,32655,32645,32655,19
09/04/2008,10:23:00,32650,32655,32645,32650,12
09/04/2008,10:24:00,32655,32655,32645,32645,5
09/04/2008,10:25:00,32645,32645,32620,32625,26
09/04/2008,10:26:00,32630,32630,32620,32630,12
09/04/2008,10:27:00,32620,32630,32605,32615,44
09/04/2008,10:28:00,32615,32620,32610,32615,36
09/04/2008,10:29:00,32620,32625,32615,32620,23
09/04/2008,10:30:00,32625,32645,32625,32640,19
09/04/2008,10:31:00,32645,32645,32630,32635,16
09/04/2008,10:32:00,32635,32640,32635,32635,22
09/04/2008,10:33:00,32635,32635,32630,32635,12
09/04/2008,10:34:00,32625,32625,32610,32610,13
09/04/2008,10:35:00,32610,32620,32610,32620,14
09/04/2008,10:36:00,32620,32630,32620,32630,5
09/04/2008,10:37:00,32635,32640,32630,32630,17
09/04/2008,10:38:00,32630,32630,32625,32625,11
09/04/2008,10:39:00,32630,32645,32625,32630,23
09/04/2008,10:40:00,32640,32640,32630,32635,16
09/04/2008,10:41:00,32645,32655,32640,32655,9
09/04/2008,10:42:00,32655,32655,32645,32655,5
09/04/2008,10:43:00,32660,32680,32660,32665,36
09/04/2008,10:44:00,32670,32680,32670,32675,22
09/04/2008,10:45:00,32680,32680,32670,32675,8
09/04/2008,10:46:00,32680,32710,32675,32705,36
09/04/2008,10:47:00,32710,32715,32705,32705,21
09/04/2008,10:48:00,32710,32710,32690,32695,30
09/04/2008,10:49:00,32690,32690,32690,32690,1
09/04/2008,10:50:00,32680,32680,32680,32680,5
09/04/2008,10:51:00,32680,32690,32675,32680,13
09/04/2008,10:52:00,32680,32680,32675,32680,7
09/04/2008,10:53:00,32675,32685,32675,32680,17
09/04/2008,10:54:00,32685,32700,32685,32700,21
09/04/2008,10:55:00,32695,32695,32685,32685,20
09/04/2008,10:56:00,32680,32680,32670,32670,20
09/04/2008,10:57:00,32670,32680,32670,32680,5
09/04/2008,10:58:00,32675,32680,32670,32675,16
09/04/2008,10:59:00,32680,32685,32680,32685,4
09/04/2008,11:00:00,32690,32700,32690,32695,16
09/04/2008,11:01:00,32700,32705,32685,32705,69
09/04/2008,11:02:00,32705,32725,32705,32715,64
09/04/2008,11:03:00,32715,32720,32710,32720,9
09/04/2008,11:04:00,32715,32715,32710,32715,8
09/04/2008,11:05:00,32720,32720,32710,32710,12
09/04/2008,11:06:00,32705,32720,32705,32720,9
09/04/2008,11:07:00,32715,32720,32710,32715,14
09/04/2008,11:08:00,32720,32735,32720,32725,41
09/04/2008,11:09:00,32720,32720,32720,32720,6
09/04/2008,11:10:00,32720,32735,32720,32725,16
09/04/2008,11:11:00,32730,32750,32730,32740,75
09/04/2008,11:12:00,32740,32740,32720,32725,36
09/04/2008,11:13:00,32730,32730,32725,32725,9
09/04/2008,11:14:00,32720,32720,32715,32720,16
09/04/2008,11:15:00,32725,32725,32710,32720,26
09/04/2008,11:16:00,32715,32720,32710,32715,15
09/04/2008,11:17:00,32720,32725,32715,32715,21
09/04/2008,11:18:00,32720,32720,32715,32715,3
09/04/2008,11:19:00,32720,32725,32720,32725,9
09/04/2008,11:20:00,32720,32720,32715,32715,3
09/04/2008,11:21:00,32715,32715,32715,32715,5
09/04/2008,11:22:00,32715,32715,32715,32715,3
09/04/2008,11:23:00,32715,32715,32700,32700,31
09/04/2008,11:24:00,32705,32710,32705,32710,4
09/04/2008,11:25:00,32710,32710,32705,32705,5
09/04/2008,11:27:00,32705,32720,32705,32705,9
09/04/2008,11:28:00,32705,32705,32690,32690,15
09/04/2008,11:29:00,32685,32690,32685,32690,5
09/04/2008,11:31:00,32690,32720,32690,32710,51
09/04/2008,11:32:00,32715,32720,32715,32715,5
09/04/2008,11:33:00,32715,32715,32700,32705,19
09/04/2008,11:34:00,32705,32710,32705,32710,6
09/04/2008,11:35:00,32705,32715,32705,32715,5
09/04/2008,11:36:00,32715,32720,32710,32710,7
09/04/2008,11:37:00,32715,32715,32715,32715,11
09/04/2008,11:38:00,32720,32720,32705,32710,13
09/04/2008,11:39:00,32710,32710,32710,32710,3
09/04/2008,11:40:00,32715,32715,32710,32710,10
09/04/2008,11:41:00,32715,32715,32705,32710,3
09/04/2008,11:42:00,32705,32710,32695,32695,14
09/04/2008,11:43:00,32700,32700,32695,32700,8
09/04/2008,11:44:00,32700,32710,32700,32705,7
09/04/2008,11:45:00,32700,32700,32700,32700,2
09/04/2008,11:46:00,32700,32700,32695,32700,6
09/04/2008,11:47:00,32705,32715,32705,32715,21
09/04/2008,11:48:00,32710,32710,32705,32705,9
09/04/2008,11:49:00,32700,32705,32695,32695,12
09/04/2008,11:50:00,32700,32700,32690,32695,7
09/04/2008,11:51:00,32695,32700,32695,32700,3
09/04/2008,11:52:00,32695,32710,32695,32700,21
09/04/2008,11:54:00,32710,32710,32710,32710,5
09/04/2008,11:55:00,32710,32710,32710,32710,2
09/04/2008,11:56:00,32715,32715,32695,32695,29
09/04/2008,11:57:00,32700,32700,32700,32700,1
09/04/2008,11:59:00,32700,32700,32690,32695,8
09/04/2008,12:00:00,32695,32705,32690,32690,10
09/04/2008,12:02:00,32695,32695,32695,32695,3
09/04/2008,12:03:00,32690,32695,32690,32695,9
09/04/2008,12:04:00,32690,32700,32690,32700,6
09/04/2008,12:05:00,32690,32690,32690,32690,3
09/04/2008,12:06:00,32690,32695,32690,32690,8
09/04/2008,12:07:00,32690,32700,32690,32695,14
09/04/2008,12:08:00,32695,32710,32695,32710,17
09/04/2008,12:09:00,32705,32710,32705,32710,3
09/04/2008,12:10:00,32705,32715,32705,32715,8
09/04/2008,12:11:00,32705,32710,32705,32710,4
09/04/2008,12:12:00,32710,32710,32710,32710,4
09/04/2008,12:13:00,32715,32715,32715,32715,4
09/04/2008,12:14:00,32710,32715,32710,32710,47
09/04/2008,12:15:00,32715,32730,32715,32730,32
09/04/2008,12:16:00,32730,32735,32715,32715,19
09/04/2008,12:17:00,32710,32715,32710,32715,7
09/04/2008,12:18:00,32720,32720,32720,32720,5
09/04/2008,12:20:00,32720,32750,32720,32750,19
09/04/2008,12:21:00,32745,32750,32735,32735,29
09/04/2008,12:22:00,32740,32750,32740,32740,11
09/04/2008,12:23:00,32740,32745,32740,32740,8
09/04/2008,12:24:00,32745,32750,32740,32740,23
09/04/2008,12:25:00,32750,32760,32740,32740,113
09/04/2008,12:26:00,32745,32760,32745,32745,66
09/04/2008,12:27:00,32755,32755,32745,32745,18
09/04/2008,12:28:00,32750,32760,32745,32760,13
09/04/2008,12:29:00,32765,32765,32755,32760,6
09/04/2008,12:30:00,32760,32770,32750,32755,34
09/04/2008,12:31:00,32760,32760,32750,32750,4
09/04/2008,12:32:00,32760,32765,32760,32760,9
09/04/2008,12:33:00,32765,32770,32755,32755,12
09/04/2008,12:34:00,32760,32760,32750,32755,9
09/04/2008,12:36:00,32750,32760,32750,32750,7
09/04/2008,12:37:00,32755,32760,32750,32750,7
09/04/2008,12:38:00,32750,32750,32745,32745,2
09/04/2008,12:39:00,32745,32745,32745,32745,1
09/04/2008,12:40:00,32750,32750,32750,32750,2
09/04/2008,12:41:00,32755,32755,32750,32755,8
09/04/2008,12:42:00,32760,32785,32755,32780,156
09/04/2008,12:43:00,32780,32780,32775,32775,50
09/04/2008,12:44:00,32775,32790,32775,32785,26
09/04/2008,12:45:00,32790,32810,32785,32810,120
09/04/2008,12:46:00,32805,32810,32785,32785,52
09/04/2008,12:47:00,32800,32805,32800,32805,20
09/04/2008,12:48:00,32800,32820,32800,32810,36
09/04/2008,12:49:00,32810,32815,32790,32800,23
09/04/2008,12:50:00,32795,32805,32790,32800,8
09/04/2008,12:51:00,32800,32805,32800,32800,8
09/04/2008,12:52:00,32800,32800,32775,32775,26
09/04/2008,12:53:00,32780,32800,32780,32785,16
09/04/2008,12:54:00,32780,32785,32780,32780,13
09/04/2008,12:55:00,32785,32790,32780,32785,6
09/04/2008,12:56:00,32780,32780,32780,32780,2
09/04/2008,12:57:00,32785,32795,32780,32780,21
09/04/2008,12:58:00,32775,32775,32775,32775,4
09/04/2008,12:59:00,32775,32780,32770,32780,6
09/04/2008,13:00:00,32780,32820,32780,32820,32
09/04/2008,13:01:00,32820,32825,32810,32825,44
09/04/2008,13:02:00,32825,32825,32815,32815,15
09/04/2008,13:03:00,32820,32820,32805,32820,26
09/04/2008,13:04:00,32810,32845,32810,32835,59
09/04/2008,13:05:00,32830,32835,32810,32825,111
09/04/2008,13:06:00,32825,32830,32825,32825,17
09/04/2008,13:07:00,32825,32830,32815,32825,32
09/04/2008,13:08:00,32820,32830,32815,32830,25
09/04/2008,13:09:00,32820,32830,32820,32830,8
09/04/2008,13:10:00,32830,32845,32830,32835,127
09/04/2008,13:11:00,32840,32840,32830,32830,27
09/04/2008,13:12:00,32830,32835,32825,32825,26
09/04/2008,13:13:00,32825,32875,32820,32855,147
09/04/2008,13:14:00,32855,32860,32840,32845,38
09/04/2008,13:15:00,32850,32850,32840,32845,14
09/04/2008,13:16:00,32840,32845,32840,32845,6
09/04/2008,13:17:00,32850,32865,32840,32855,12
09/04/2008,13:18:00,32855,32855,32845,32845,6
09/04/2008,13:19:00,32860,32860,32845,32855,12
09/04/2008,13:20:00,32850,32850,32845,32850,10
09/04/2008,13:21:00,32840,32860,32840,32855,13
09/04/2008,13:22:00,32850,32850,32840,32845,9
09/04/2008,13:23:00,32845,32845,32835,32835,10
09/04/2008,13:24:00,32835,32840,32830,32840,14
09/04/2008,13:25:00,32840,32855,32835,32855,26
09/04/2008,13:26:00,32850,32850,32845,32845,5
09/04/2008,13:27:00,32860,32865,32855,32865,18
09/04/2008,13:28:00,32850,32855,32850,32855,6
09/04/2008,13:29:00,32855,32860,32850,32860,8
09/04/2008,13:30:00,32850,32850,32840,32840,10
09/04/2008,13:31:00,32850,32850,32845,32850,6
09/04/2008,13:32:00,32850,32850,32850,32850,3
09/04/2008,13:33:00,32850,32855,32845,32845,4
09/04/2008,13:34:00,32855,32860,32845,32850,17
09/04/2008,13:35:00,32850,32850,32830,32830,10
09/04/2008,13:36:00,32835,32835,32830,32835,4
09/04/2008,13:37:00,32835,32835,32830,32830,10
09/04/2008,13:38:00,32835,32840,32820,32820,15
09/04/2008,13:39:00,32820,32820,32810,32810,21
09/04/2008,13:40:00,32815,32835,32815,32830,22
09/04/2008,13:41:00,32835,32845,32825,32825,17
09/04/2008,13:42:00,32830,32835,32830,32830,7
09/04/2008,13:43:00,32825,32835,32825,32835,4
09/04/2008,13:44:00,32835,32835,32825,32825,6
09/04/2008,13:45:00,32825,32830,32820,32820,57
09/04/2008,13:46:00,32815,32835,32815,32820,9
09/04/2008,13:47:00,32820,32820,32810,32810,8
09/04/2008,13:48:00,32810,32810,32790,32795,60
09/04/2008,13:49:00,32800,32805,32795,32800,17
09/04/2008,13:50:00,32805,32810,32800,32805,20
09/04/2008,13:51:00,32810,32815,32800,32810,39
09/04/2008,13:52:00,32805,32805,32805,32805,9
09/04/2008,13:53:00,32805,32805,32790,32790,26
09/04/2008,13:54:00,32795,32805,32790,32795,11
09/04/2008,13:55:00,32800,32810,32800,32805,7
09/04/2008,13:56:00,32815,32815,32810,32810,3
09/04/2008,13:57:00,32800,32800,32800,32800,2
09/04/2008,13:58:00,32810,32820,32810,32815,8
09/04/2008,13:59:00,32825,32830,32825,32830,7
09/04/2008,14:00:00,32835,32835,32835,32835,6
09/04/2008,14:01:00,32845,32855,32845,32855,7
09/04/2008,14:02:00,32855,32865,32845,32850,19
09/04/2008,14:03:00,32850,32850,32850,32850,2
09/04/2008,14:04:00,32845,32845,32840,32840,4
09/04/2008,14:05:00,32835,32835,32835,32835,2
09/04/2008,14:06:00,32835,32850,32835,32850,12
09/04/2008,14:07:00,32855,32855,32845,32845,11
09/04/2008,14:08:00,32850,32865,32850,32855,20
09/04/2008,14:09:00,32865,32865,32865,32865,2
09/04/2008,14:10:00,32870,32875,32870,32870,19
09/04/2008,14:11:00,32875,32875,32870,32870,4
09/04/2008,14:12:00,32865,32865,32860,32865,8
09/04/2008,14:13:00,32865,32865,32865,32865,2
09/04/2008,14:14:00,32865,32880,32865,32880,16
09/04/2008,14:15:00,32875,32875,32875,32875,3
09/04/2008,14:16:00,32880,32890,32880,32885,38
09/04/2008,14:17:00,32885,32895,32880,32885,23
09/04/2008,14:18:00,32885,32890,32880,32880,14
09/04/2008,14:19:00,32880,32895,32880,32885,26
09/04/2008,14:20:00,32880,32885,32880,32885,4
09/04/2008,14:21:00,32885,32885,32885,32885,3
09/04/2008,14:22:00,32890,32890,32885,32890,29
09/04/2008,14:23:00,32890,32895,32870,32870,32
09/04/2008,14:24:00,32870,32870,32835,32835,31
09/04/2008,14:25:00,32835,32835,32800,32810,39
09/04/2008,14:26:00,32815,32845,32810,32840,31
09/04/2008,14:27:00,32840,32840,32830,32830,13
09/04/2008,14:28:00,32830,32835,32830,32835,9
09/04/2008,14:29:00,32825,32825,32825,32825,1
09/04/2008,14:30:00,32825,32825,32815,32820,18
09/04/2008,14:31:00,32820,32830,32820,32820,20
09/04/2008,14:32:00,32820,32820,32810,32810,20
09/04/2008,14:33:00,32810,32815,32810,32815,3
09/04/2008,14:34:00,32810,32810,32785,32805,48
09/04/2008,14:35:00,32815,32820,32800,32810,113
09/04/2008,14:36:00,32815,32815,32810,32815,5
09/04/2008,14:37:00,32825,32840,32825,32835,17
09/04/2008,14:38:00,32840,32855,32840,32850,45
09/04/2008,14:39:00,32850,32850,32840,32845,29
09/04/2008,14:40:00,32845,32845,32845,32845,1
09/04/2008,14:41:00,32850,32860,32850,32855,8
09/04/2008,14:42:00,32860,32860,32855,32860,14
09/04/2008,14:43:00,32865,32870,32865,32870,23
09/04/2008,14:44:00,32870,32870,32860,32860,11
09/04/2008,14:45:00,32865,32865,32865,32865,4
09/04/2008,14:46:00,32860,32870,32860,32870,12
09/04/2008,14:47:00,32870,32870,32865,32865,14
09/04/2008,14:48:00,32860,32860,32845,32850,8
09/04/2008,14:49:00,32850,32850,32840,32840,9
09/04/2008,14:50:00,32840,32845,32840,32845,4
09/04/2008,14:51:00,32845,32860,32845,32850,17
09/04/2008,14:52:00,32850,32850,32840,32840,3
09/04/2008,14:53:00,32850,32850,32850,32850,2
09/04/2008,14:55:00,32850,32855,32840,32840,7
09/04/2008,14:56:00,32840,32840,32830,32840,14
09/04/2008,14:57:00,32840,32850,32840,32850,4
09/04/2008,14:58:00,32850,32850,32845,32845,4
09/04/2008,14:59:00,32845,32855,32845,32845,9
09/04/2008,15:00:00,32845,32860,32840,32860,11
09/04/2008,15:01:00,32855,32855,32845,32845,5
09/04/2008,15:02:00,32845,32845,32840,32840,4
09/04/2008,15:03:00,32845,32845,32835,32845,17
09/04/2008,15:04:00,32845,32850,32835,32835,4
09/04/2008,15:05:00,32845,32845,32830,32830,10
09/04/2008,15:06:00,32830,32830,32830,32830,2
09/04/2008,15:07:00,32830,32835,32830,32835,5
09/04/2008,15:08:00,32835,32840,32835,32840,3
09/04/2008,15:09:00,32835,32835,32835,32835,12
09/04/2008,15:10:00,32830,32830,32825,32830,7
09/04/2008,15:11:00,32835,32840,32830,32835,8
09/04/2008,15:12:00,32840,32845,32835,32840,6
09/04/2008,15:13:00,32840,32845,32840,32845,6
09/04/2008,15:14:00,32845,32845,32835,32835,12
09/04/2008,15:15:00,32840,32845,32840,32845,4
09/04/2008,15:17:00,32845,32845,32845,32845,3
09/04/2008,15:18:00,32845,32845,32840,32840,3
09/04/2008,15:19:00,32845,32850,32835,32850,10
09/04/2008,15:20:00,32845,32845,32840,32840,3
09/04/2008,15:22:00,32840,32845,32840,32840,14
09/04/2008,15:23:00,32845,32845,32845,32845,4
09/04/2008,15:24:00,32850,32850,32845,32845,3
09/04/2008,15:25:00,32845,32845,32845,32845,5
09/04/2008,15:26:00,32840,32850,32840,32850,5
09/04/2008,15:27:00,32850,32850,32850,32850,4
09/04/2008,15:28:00,32850,32850,32850,32850,2
09/04/2008,15:29:00,32850,32850,32850,32850,3
09/04/2008,15:30:00,32855,32855,32850,32855,16
09/04/2008,15:31:00,32865,32875,32865,32875,10
09/04/2008,15:32:00,32865,32870,32860,32865,28
09/04/2008,15:33:00,32870,32875,32865,32865,12
09/04/2008,15:34:00,32870,32870,32860,32860,6
09/04/2008,15:35:00,32860,32875,32860,32870,10
09/04/2008,15:36:00,32870,32875,32865,32865,6
09/04/2008,15:37:00,32870,32875,32860,32870,8
09/04/2008,15:38:00,32870,32875,32870,32870,13
09/04/2008,15:39:00,32870,32875,32840,32845,27
09/04/2008,15:40:00,32840,32850,32815,32820,30
09/04/2008,15:41:00,32820,32825,32815,32815,12
09/04/2008,15:42:00,32810,32820,32805,32815,81
09/04/2008,15:43:00,32815,32820,32810,32810,36
09/04/2008,15:44:00,32805,32810,32800,32805,29
09/04/2008,15:45:00,32810,32820,32810,32815,28
09/04/2008,15:46:00,32815,32815,32775,32785,67
09/04/2008,15:47:00,32785,32810,32785,32800,48
09/04/2008,15:48:00,32795,32810,32795,32800,18
09/04/2008,15:49:00,32800,32800,32775,32785,47
09/04/2008,15:50:00,32785,32800,32785,32800,10
09/04/2008,15:51:00,32805,32810,32800,32800,8
09/04/2008,15:52:00,32800,32805,32785,32790,48
09/04/2008,15:53:00,32800,32805,32770,32770,26
09/04/2008,15:54:00,32780,32780,32770,32775,27
09/04/2008,15:55:00,32775,32775,32765,32770,29
09/04/2008,15:56:00,32770,32770,32755,32765,35
09/04/2008,15:57:00,32765,32765,32735,32745,38
09/04/2008,15:58:00,32745,32760,32735,32755,54
09/04/2008,15:59:00,32750,32765,32750,32765,17
09/04/2008,16:00:00,32760,32780,32710,32715,80
09/04/2008,16:01:00,32715,32725,32715,32725,59
09/04/2008,16:02:00,32730,32735,32695,32710,69
09/04/2008,16:03:00,32710,32720,32705,32715,20
09/04/2008,16:04:00,32720,32735,32720,32730,22
09/04/2008,16:05:00,32730,32735,32730,32730,9
09/04/2008,16:06:00,32730,32730,32705,32710,22
09/04/2008,16:07:00,32710,32745,32710,32735,31
09/04/2008,16:08:00,32740,32760,32740,32750,47
09/04/2008,16:09:00,32755,32760,32750,32760,14
09/04/2008,16:10:00,32765,32765,32745,32750,23
09/04/2008,16:11:00,32750,32755,32745,32745,13
09/04/2008,16:12:00,32745,32770,32735,32770,18
09/04/2008,16:13:00,32765,32765,32755,32755,11
09/04/2008,16:14:00,32750,32750,32740,32745,24
09/04/2008,16:15:00,32740,32740,32730,32740,21
09/04/2008,16:16:00,32750,32760,32745,32745,9
09/04/2008,16:17:00,32755,32770,32750,32770,23
09/04/2008,16:18:00,32770,32780,32765,32775,28
09/04/2008,16:19:00,32775,32790,32770,32790,14
09/04/2008,16:20:00,32795,32810,32790,32795,69
09/04/2008,16:21:00,32790,32790,32790,32790,2
09/04/2008,16:22:00,32785,32805,32785,32805,24
09/04/2008,16:23:00,32800,32815,32800,32815,24
09/04/2008,16:24:00,32810,32810,32785,32795,35
09/04/2008,16:25:00,32795,32795,32780,32785,8
09/04/2008,16:26:00,32785,32790,32785,32785,5
09/04/2008,16:27:00,32790,32790,32780,32785,11
09/04/2008,16:28:00,32780,32790,32770,32775,31
09/04/2008,16:29:00,32785,32785,32780,32785,15
09/04/2008,16:30:00,32780,32795,32745,32750,41
09/04/2008,16:31:00,32750,32755,32745,32750,16
09/04/2008,16:32:00,32750,32750,32730,32730,15
09/04/2008,16:33:00,32730,32755,32715,32755,32
09/04/2008,16:34:00,32750,32765,32730,32750,30
09/04/2008,16:35:00,32760,32760,32735,32745,31
09/04/2008,16:36:00,32740,32745,32715,32715,28
09/04/2008,16:37:00,32715,32725,32700,32710,43
09/04/2008,16:38:00,32710,32720,32705,32715,30
09/04/2008,16:39:00,32720,32720,32700,32710,21
09/04/2008,16:40:00,32710,32710,32680,32680,49
09/04/2008,16:41:00,32680,32700,32675,32700,38
09/04/2008,16:42:00,32700,32700,32670,32690,55
09/04/2008,16:43:00,32680,32690,32670,32690,15
09/04/2008,16:44:00,32695,32705,32685,32700,15
09/04/2008,16:45:00,32705,32710,32700,32700,26
09/04/2008,16:46:00,32700,32710,32695,32710,35
09/04/2008,16:47:00,32710,32720,32710,32720,42
09/04/2008,16:48:00,32725,32740,32720,32720,45
09/04/2008,16:49:00,32730,32735,32720,32720,17
09/04/2008,16:50:00,32730,32735,32725,32725,22
09/04/2008,16:51:00,32725,32730,32705,32705,30
09/04/2008,16:52:00,32700,32725,32700,32710,46
09/04/2008,16:53:00,32720,32720,32710,32710,31
09/04/2008,16:54:00,32710,32715,32700,32715,32
09/04/2008,16:55:00,32715,32730,32710,32730,35
09/04/2008,16:56:00,32730,32745,32730,32745,21
09/04/2008,16:57:00,32750,32750,32725,32730,36
09/04/2008,16:58:00,32730,32740,32730,32740,7
09/04/2008,16:59:00,32745,32755,32740,32755,35
09/04/2008,17:00:00,32755,32770,32745,32760,20
09/04/2008,17:01:00,32760,32760,32750,32750,11
09/04/2008,17:02:00,32755,32765,32750,32760,13
09/04/2008,17:03:00,32760,32760,32745,32745,25
09/04/2008,17:04:00,32745,32745,32740,32745,12
09/04/2008,17:05:00,32745,32745,32740,32745,5
09/04/2008,17:06:00,32740,32745,32740,32740,11
09/04/2008,17:07:00,32745,32745,32740,32740,10
09/04/2008,17:08:00,32745,32750,32730,32745,31
09/04/2008,17:09:00,32740,32740,32735,32740,8
09/04/2008,17:10:00,32745,32750,32745,32750,13
09/04/2008,17:11:00,32745,32745,32740,32745,5
09/04/2008,17:12:00,32740,32740,32730,32730,17
09/04/2008,17:13:00,32730,32730,32730,32730,2
09/04/2008,17:14:00,32730,32740,32725,32735,11
09/04/2008,17:15:00,32730,32740,32730,32730,11
09/04/2008,17:16:00,32740,32740,32740,32740,8
09/04/2008,17:17:00,32740,32740,32725,32725,56
09/04/2008,17:18:00,32730,32730,32720,32730,31
09/04/2008,17:19:00,32730,32730,32715,32725,17
09/04/2008,17:20:00,32715,32725,32715,32725,12
09/04/2008,17:21:00,32725,32740,32725,32740,8
09/04/2008,17:22:00,32740,32745,32715,32715,93
09/04/2008,17:23:00,32715,32725,32710,32720,39
09/04/2008,17:24:00,32720,32725,32710,32710,100
09/04/2008,17:25:00,32710,32715,32690,32695,73
09/04/2008,17:26:00,32695,32710,32695,32705,88
09/04/2008,17:27:00,32700,32705,32695,32700,21
09/04/2008,17:28:00,32705,32710,32700,32700,39
09/04/2008,17:29:00,32700,32700,32685,32690,139
09/04/2008,17:30:00,32690,32705,32685,32705,125
09/04/2008,17:31:00,32710,32725,32705,32720,45
09/04/2008,17:32:00,32720,32725,32705,32715,53
09/04/2008,17:33:00,32715,32720,32710,32715,53
09/04/2008,17:34:00,32720,32725,32715,32715,15
09/04/2008,17:35:00,32720,32720,32705,32705,31
09/04/2008,17:36:00,32710,32710,32685,32685,26
09/04/2008,17:37:00,32680,32695,32680,32690,26
09/04/2008,17:38:00,32685,32695,32675,32695,42
09/04/2008,17:39:00,32690,32705,32685,32685,61
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/04/2008,17:22:00,32740,32745,32715,32715,93
09/04/2008,17:23:00,32715,32725,32710,32720,39
09/04/2008,17:24:00,32720,32725,32710,32710,100
09/04/2008,17:25:00,32710,32715,32690,32695,73
09/04/2008,17:26:00,32695,32710,32695,32705,88
09/04/2008,17:27:00,32700,32705,32695,32700,21
09/04/2008,17:28:00,32705,32710,32700,32700,39
09/04/2008,17:29:00,32700,32700,32685,32690,139
09/04/2008,17:30:00,32690,32705,32685,32705,125
09/04/2008,17:31:00,32710,32725,32705,32720,45
09/04/2008,17:32:00,32720,32725,32705,32715,53
09/04/2008,17:33:00,32715,32720,32710,32715,53
09/04/2008,17:34:00,32720,32725,32715,32715,15
09/04/2008,17:35:00,32720,32720,32705,32705,31
09/04/2008,17:36:00,32710,32710,32685,32685,26
09/04/2008,17:37:00,32680,32695,32680,32690,26
09/04/2008,17:38:00,32685,32695,32675,32695,42
09/04/2008,17:39:00,32690,32705,32685,32685,61
10/04/2008,09:00:00,32670,32695,32645,32670,44
10/04/2008,09:01:00,32670,32695,32660,32695,43
10/04/2008,09:02:00,32700,32715,32690,32700,54
10/04/2008,09:03:00,32695,32705,32680,32700,41
10/04/2008,09:04:00,32695,32695,32670,32670,35
10/04/2008,09:05:00,32665,32670,32640,32640,37
10/04/2008,09:06:00,32640,32650,32640,32650,36
10/04/2008,09:07:00,32640,32650,32640,32640,20
10/04/2008,09:08:00,32645,32655,32645,32650,19
10/04/2008,09:09:00,32650,32660,32640,32645,18
10/04/2008,09:10:00,32650,32660,32640,32650,70
10/04/2008,09:11:00,32645,32655,32645,32655,19
10/04/2008,09:12:00,32650,32660,32645,32645,10
10/04/2008,09:13:00,32655,32655,32645,32645,25
10/04/2008,09:14:00,32640,32650,32630,32640,26
10/04/2008,09:15:00,32645,32645,32615,32625,26
10/04/2008,09:16:00,32625,32625,32620,32620,16
10/04/2008,09:17:00,32615,32620,32605,32605,24
10/04/2008,09:18:00,32605,32615,32605,32615,14
10/04/2008,09:19:00,32615,32620,32615,32620,15
10/04/2008,09:20:00,32615,32615,32590,32600,34
10/04/2008,09:21:00,32600,32620,32595,32600,43
10/04/2008,09:22:00,32600,32600,32580,32580,33
10/04/2008,09:23:00,32580,32610,32575,32595,47
10/04/2008,09:24:00,32605,32605,32585,32590,28
10/04/2008,09:25:00,32595,32615,32595,32605,26
10/04/2008,09:26:00,32610,32620,32605,32620,37
10/04/2008,09:27:00,32615,32620,32605,32605,25
10/04/2008,09:28:00,32605,32610,32605,32610,21
10/04/2008,09:29:00,32610,32645,32610,32635,38
10/04/2008,09:30:00,32630,32640,32630,32640,17
10/04/2008,09:31:00,32640,32655,32635,32650,22
10/04/2008,09:32:00,32650,32655,32650,32655,24
10/04/2008,09:33:00,32650,32650,32650,32650,8
10/04/2008,09:34:00,32645,32645,32635,32640,41
10/04/2008,09:35:00,32645,32645,32640,32640,8
10/04/2008,09:36:00,32635,32645,32635,32645,21
10/04/2008,09:37:00,32645,32650,32645,32645,14
10/04/2008,09:38:00,32645,32650,32635,32645,22
10/04/2008,09:39:00,32645,32645,32635,32645,7
10/04/2008,09:40:00,32640,32650,32640,32650,15
10/04/2008,09:41:00,32645,32665,32645,32660,46
10/04/2008,09:42:00,32655,32665,32655,32660,20
10/04/2008,09:43:00,32660,32660,32650,32655,17
10/04/2008,09:44:00,32660,32665,32660,32665,6
10/04/2008,09:45:00,32665,32670,32640,32650,38
10/04/2008,09:46:00,32645,32660,32645,32650,16
10/04/2008,09:47:00,32645,32645,32640,32640,12
10/04/2008,09:48:00,32635,32640,32635,32640,4
10/04/2008,09:49:00,32640,32640,32635,32635,16
10/04/2008,09:50:00,32640,32660,32640,32655,20
10/04/2008,09:51:00,32660,32665,32655,32660,18
10/04/2008,09:52:00,32660,32660,32635,32635,42
10/04/2008,09:53:00,32640,32645,32635,32635,3
10/04/2008,09:54:00,32635,32640,32630,32630,9
10/04/2008,09:55:00,32630,32635,32615,32620,38
10/04/2008,09:56:00,32620,32625,32620,32625,27
10/04/2008,09:57:00,32625,32630,32625,32630,5
10/04/2008,09:58:00,32625,32625,32605,32610,19
10/04/2008,09:59:00,32605,32610,32590,32595,52
10/04/2008,10:00:00,32590,32595,32570,32570,53
10/04/2008,10:01:00,32575,32575,32555,32560,51
10/04/2008,10:02:00,32565,32580,32555,32580,64
10/04/2008,10:03:00,32580,32585,32580,32580,11
10/04/2008,10:04:00,32580,32590,32575,32590,20
10/04/2008,10:05:00,32585,32590,32580,32580,17
10/04/2008,10:06:00,32575,32575,32570,32575,24
10/04/2008,10:07:00,32570,32570,32555,32565,42
10/04/2008,10:08:00,32565,32580,32565,32570,20
10/04/2008,10:09:00,32575,32580,32545,32555,46
10/04/2008,10:10:00,32550,32550,32530,32540,61
10/04/2008,10:11:00,32545,32550,32535,32535,25
10/04/2008,10:12:00,32530,32535,32500,32510,114
10/04/2008,10:13:00,32510,32535,32510,32515,81
10/04/2008,10:14:00,32525,32525,32515,32515,14
10/04/2008,10:15:00,32515,32525,32510,32525,20
10/04/2008,10:16:00,32525,32535,32525,32535,21
10/04/2008,10:17:00,32525,32525,32500,32520,55
10/04/2008,10:18:00,32510,32545,32510,32540,27
10/04/2008,10:19:00,32540,32540,32530,32535,16
10/04/2008,10:20:00,32540,32560,32540,32560,35
10/04/2008,10:21:00,32555,32555,32545,32545,17
10/04/2008,10:22:00,32545,32550,32535,32545,30
10/04/2008,10:23:00,32550,32560,32550,32560,15
10/04/2008,10:24:00,32555,32565,32555,32565,10
10/04/2008,10:25:00,32560,32560,32540,32540,28
10/04/2008,10:26:00,32540,32555,32540,32555,39
10/04/2008,10:27:00,32555,32565,32555,32565,5
10/04/2008,10:28:00,32565,32585,32565,32580,30
10/04/2008,10:29:00,32580,32580,32560,32560,32
10/04/2008,10:30:00,32560,32560,32555,32555,7
10/04/2008,10:31:00,32560,32565,32555,32555,24
10/04/2008,10:32:00,32560,32560,32555,32560,12
10/04/2008,10:33:00,32560,32565,32555,32565,8
10/04/2008,10:34:00,32555,32555,32555,32555,4
10/04/2008,10:35:00,32555,32555,32555,32555,6
10/04/2008,10:36:00,32555,32555,32535,32535,34
10/04/2008,10:37:00,32530,32535,32520,32535,33
10/04/2008,10:38:00,32540,32540,32530,32535,8
10/04/2008,10:39:00,32535,32540,32525,32525,15
10/04/2008,10:40:00,32525,32540,32525,32535,55
10/04/2008,10:41:00,32530,32530,32525,32525,11
10/04/2008,10:42:00,32525,32525,32510,32520,47
10/04/2008,10:43:00,32515,32535,32515,32535,41
10/04/2008,10:44:00,32540,32540,32535,32540,18
10/04/2008,10:45:00,32530,32530,32530,32530,3
10/04/2008,10:46:00,32530,32530,32495,32505,104
10/04/2008,10:47:00,32505,32505,32495,32500,23
10/04/2008,10:48:00,32500,32505,32485,32495,56
10/04/2008,10:49:00,32505,32510,32490,32510,33
10/04/2008,10:50:00,32510,32510,32500,32500,7
10/04/2008,10:51:00,32500,32500,32420,32420,183
10/04/2008,10:52:00,32420,32425,32375,32375,212
10/04/2008,10:53:00,32380,32395,32370,32390,114
10/04/2008,10:54:00,32395,32400,32365,32380,54
10/04/2008,10:55:00,32380,32385,32355,32365,43
10/04/2008,10:56:00,32360,32360,32330,32345,89
10/04/2008,10:57:00,32340,32355,32330,32340,49
10/04/2008,10:58:00,32335,32340,32250,32265,144
10/04/2008,10:59:00,32265,32300,32260,32300,176
10/04/2008,11:00:00,32305,32315,32290,32295,99
10/04/2008,11:01:00,32295,32305,32275,32300,77
10/04/2008,11:02:00,32300,32310,32275,32310,56
10/04/2008,11:03:00,32315,32330,32315,32330,56
10/04/2008,11:04:00,32325,32340,32325,32330,25
10/04/2008,11:05:00,32335,32340,32305,32310,100
10/04/2008,11:06:00,32315,32320,32300,32315,50
10/04/2008,11:07:00,32320,32320,32310,32310,13
10/04/2008,11:08:00,32320,32320,32320,32320,4
10/04/2008,11:09:00,32320,32325,32315,32320,18
10/04/2008,11:10:00,32325,32325,32300,32300,50
10/04/2008,11:11:00,32295,32310,32285,32305,38
10/04/2008,11:12:00,32305,32320,32300,32315,32
10/04/2008,11:13:00,32310,32310,32305,32305,6
10/04/2008,11:14:00,32305,32305,32295,32295,18
10/04/2008,11:15:00,32300,32300,32285,32295,24
10/04/2008,11:16:00,32290,32295,32255,32260,74
10/04/2008,11:17:00,32255,32265,32190,32195,161
10/04/2008,11:18:00,32200,32225,32185,32220,120
10/04/2008,11:19:00,32215,32220,32190,32190,55
10/04/2008,11:20:00,32195,32200,32185,32190,50
10/04/2008,11:21:00,32190,32205,32185,32200,49
10/04/2008,11:22:00,32200,32210,32195,32210,68
10/04/2008,11:23:00,32205,32220,32205,32210,27
10/04/2008,11:24:00,32210,32215,32200,32205,17
10/04/2008,11:25:00,32205,32205,32200,32200,11
10/04/2008,11:26:00,32200,32200,32160,32175,107
10/04/2008,11:27:00,32175,32195,32160,32195,95
10/04/2008,11:28:00,32195,32210,32195,32210,69
10/04/2008,11:29:00,32215,32230,32215,32225,68
10/04/2008,11:30:00,32230,32235,32225,32230,25
10/04/2008,11:31:00,32230,32245,32225,32235,50
10/04/2008,11:32:00,32230,32235,32230,32230,39
10/04/2008,11:33:00,32230,32240,32230,32235,10
10/04/2008,11:34:00,32240,32240,32235,32235,10
10/04/2008,11:35:00,32235,32250,32235,32250,38
10/04/2008,11:36:00,32250,32255,32240,32250,25
10/04/2008,11:37:00,32255,32255,32245,32255,15
10/04/2008,11:38:00,32255,32255,32255,32255,6
10/04/2008,11:39:00,32260,32270,32240,32240,54
10/04/2008,11:40:00,32240,32250,32240,32250,17
10/04/2008,11:41:00,32245,32245,32230,32230,20
10/04/2008,11:42:00,32225,32225,32190,32195,53
10/04/2008,11:43:00,32200,32205,32190,32195,37
10/04/2008,11:44:00,32195,32205,32195,32200,16
10/04/2008,11:45:00,32195,32195,32180,32185,30
10/04/2008,11:46:00,32190,32200,32190,32200,11
10/04/2008,11:47:00,32195,32200,32190,32200,27
10/04/2008,11:48:00,32205,32215,32200,32215,28
10/04/2008,11:49:00,32210,32215,32205,32210,18
10/04/2008,11:50:00,32215,32215,32205,32205,24
10/04/2008,11:51:00,32210,32235,32210,32230,31
10/04/2008,11:52:00,32230,32245,32230,32245,20
10/04/2008,11:53:00,32245,32255,32245,32255,33
10/04/2008,11:54:00,32250,32265,32250,32250,128
10/04/2008,11:55:00,32250,32255,32245,32250,21
10/04/2008,11:56:00,32250,32250,32250,32250,5
10/04/2008,11:57:00,32250,32260,32250,32255,17
10/04/2008,11:58:00,32255,32275,32255,32275,30
10/04/2008,11:59:00,32275,32275,32265,32270,16
10/04/2008,12:00:00,32270,32280,32270,32270,11
10/04/2008,12:01:00,32270,32270,32255,32260,26
10/04/2008,12:02:00,32265,32275,32260,32270,14
10/04/2008,12:03:00,32270,32275,32270,32275,6
10/04/2008,12:04:00,32275,32275,32260,32265,11
10/04/2008,12:05:00,32260,32260,32235,32235,36
10/04/2008,12:06:00,32235,32235,32225,32225,12
10/04/2008,12:07:00,32225,32235,32220,32235,15
10/04/2008,12:08:00,32240,32250,32235,32250,17
10/04/2008,12:09:00,32250,32260,32240,32255,19
10/04/2008,12:10:00,32250,32270,32245,32270,11
10/04/2008,12:11:00,32270,32270,32250,32250,20
10/04/2008,12:12:00,32245,32265,32245,32265,37
10/04/2008,12:13:00,32265,32270,32265,32265,4
10/04/2008,12:14:00,32270,32275,32270,32275,4
10/04/2008,12:15:00,32275,32275,32270,32270,14
10/04/2008,12:16:00,32265,32270,32265,32265,7
10/04/2008,12:17:00,32265,32270,32265,32270,20
10/04/2008,12:18:00,32270,32290,32270,32280,26
10/04/2008,12:19:00,32280,32290,32280,32280,12
10/04/2008,12:20:00,32275,32285,32275,32285,9
10/04/2008,12:21:00,32285,32285,32285,32285,8
10/04/2008,12:22:00,32275,32275,32275,32275,10
10/04/2008,12:23:00,32270,32270,32265,32265,15
10/04/2008,12:24:00,32270,32275,32270,32270,8
10/04/2008,12:25:00,32265,32265,32265,32265,1
10/04/2008,12:26:00,32270,32270,32270,32270,2
10/04/2008,12:27:00,32270,32270,32270,32270,8
10/04/2008,12:29:00,32265,32285,32265,32285,22
10/04/2008,12:30:00,32290,32300,32290,32295,19
10/04/2008,12:31:00,32295,32310,32295,32310,33
10/04/2008,12:32:00,32305,32310,32290,32290,17
10/04/2008,12:33:00,32285,32290,32285,32290,7
10/04/2008,12:34:00,32290,32295,32290,32295,4
10/04/2008,12:35:00,32300,32300,32300,32300,5
10/04/2008,12:36:00,32300,32305,32295,32295,6
10/04/2008,12:38:00,32295,32295,32290,32295,6
10/04/2008,12:39:00,32290,32295,32290,32295,5
10/04/2008,12:40:00,32295,32295,32285,32285,25
10/04/2008,12:41:00,32280,32280,32260,32260,19
10/04/2008,12:42:00,32265,32270,32260,32265,16
10/04/2008,12:43:00,32265,32265,32250,32255,12
10/04/2008,12:44:00,32250,32250,32235,32240,24
10/04/2008,12:45:00,32240,32250,32240,32250,20
10/04/2008,12:46:00,32250,32250,32230,32240,33
10/04/2008,12:47:00,32230,32235,32215,32215,35
10/04/2008,12:48:00,32215,32220,32210,32210,28
10/04/2008,12:49:00,32220,32225,32220,32225,7
10/04/2008,12:50:00,32225,32230,32225,32230,6
10/04/2008,12:51:00,32230,32240,32230,32240,12
10/04/2008,12:52:00,32240,32245,32240,32240,5
10/04/2008,12:53:00,32245,32245,32245,32245,6
10/04/2008,12:54:00,32250,32260,32250,32260,5
10/04/2008,12:55:00,32255,32265,32255,32265,14
10/04/2008,12:56:00,32270,32280,32265,32275,14
10/04/2008,12:57:00,32275,32280,32275,32275,11
10/04/2008,12:58:00,32290,32290,32290,32290,4
10/04/2008,12:59:00,32295,32300,32285,32285,6
10/04/2008,13:00:00,32290,32290,32250,32255,41
10/04/2008,13:01:00,32260,32285,32260,32265,26
10/04/2008,13:02:00,32265,32265,32250,32250,19
10/04/2008,13:03:00,32255,32255,32245,32245,4
10/04/2008,13:04:00,32245,32245,32230,32240,11
10/04/2008,13:05:00,32240,32240,32235,32235,3
10/04/2008,13:06:00,32235,32235,32215,32215,18
10/04/2008,13:07:00,32210,32245,32205,32245,56
10/04/2008,13:08:00,32230,32230,32215,32225,9
10/04/2008,13:09:00,32225,32225,32225,32225,2
10/04/2008,13:10:00,32220,32220,32210,32210,6
10/04/2008,13:11:00,32215,32220,32215,32215,8
10/04/2008,13:12:00,32215,32225,32210,32210,9
10/04/2008,13:13:00,32215,32215,32215,32215,3
10/04/2008,13:14:00,32215,32270,32210,32260,30
10/04/2008,13:15:00,32240,32280,32240,32265,35
10/04/2008,13:16:00,32285,32290,32260,32260,21
10/04/2008,13:17:00,32255,32270,32255,32265,17
10/04/2008,13:18:00,32265,32265,32260,32260,4
10/04/2008,13:19:00,32265,32280,32265,32270,5
10/04/2008,13:20:00,32265,32270,32265,32270,3
10/04/2008,13:21:00,32265,32265,32240,32245,23
10/04/2008,13:22:00,32240,32240,32235,32235,7
10/04/2008,13:23:00,32235,32235,32230,32230,7
10/04/2008,13:24:00,32240,32240,32240,32240,1
10/04/2008,13:25:00,32235,32235,32225,32225,9
10/04/2008,13:26:00,32230,32235,32230,32235,4
10/04/2008,13:27:00,32240,32240,32235,32235,5
10/04/2008,13:28:00,32235,32240,32235,32240,2
10/04/2008,13:29:00,32230,32230,32230,32230,1
10/04/2008,13:30:00,32240,32245,32240,32240,6
10/04/2008,13:31:00,32245,32250,32240,32240,9
10/04/2008,13:32:00,32240,32240,32240,32240,2
10/04/2008,13:33:00,32245,32255,32245,32255,12
10/04/2008,13:34:00,32250,32250,32250,32250,2
10/04/2008,13:36:00,32260,32275,32260,32265,25
10/04/2008,13:37:00,32260,32260,32250,32250,2
10/04/2008,13:38:00,32260,32260,32250,32260,14
10/04/2008,13:39:00,32270,32275,32270,32275,4
10/04/2008,13:40:00,32275,32275,32275,32275,3
10/04/2008,13:42:00,32270,32270,32265,32265,9
10/04/2008,13:43:00,32260,32260,32260,32260,3
10/04/2008,13:44:00,32250,32270,32250,32270,11
10/04/2008,13:45:00,32255,32255,32250,32255,7
10/04/2008,13:46:00,32255,32255,32225,32230,38
10/04/2008,13:47:00,32225,32240,32225,32235,11
10/04/2008,13:48:00,32235,32240,32225,32225,9
10/04/2008,13:49:00,32230,32230,32225,32225,10
10/04/2008,13:50:00,32235,32235,32220,32230,6
10/04/2008,13:51:00,32230,32235,32225,32225,5
10/04/2008,13:52:00,32230,32235,32220,32220,12
10/04/2008,13:53:00,32215,32240,32210,32240,37
10/04/2008,13:54:00,32240,32250,32240,32250,31
10/04/2008,13:56:00,32245,32245,32235,32235,6
10/04/2008,13:57:00,32230,32230,32225,32230,10
10/04/2008,13:58:00,32230,32230,32225,32225,5
10/04/2008,14:00:00,32235,32235,32200,32210,34
10/04/2008,14:01:00,32210,32220,32205,32220,15
10/04/2008,14:02:00,32220,32220,32220,32220,8
10/04/2008,14:03:00,32215,32220,32200,32220,74
10/04/2008,14:04:00,32215,32215,32210,32215,6
10/04/2008,14:05:00,32220,32225,32220,32225,6
10/04/2008,14:06:00,32225,32245,32225,32240,17
10/04/2008,14:07:00,32245,32245,32235,32235,15
10/04/2008,14:08:00,32235,32240,32230,32235,8
10/04/2008,14:09:00,32230,32230,32220,32225,46
10/04/2008,14:10:00,32225,32225,32225,32225,1
10/04/2008,14:11:00,32230,32230,32225,32225,2
10/04/2008,14:12:00,32225,32225,32215,32215,9
10/04/2008,14:13:00,32225,32230,32225,32230,7
10/04/2008,14:14:00,32225,32225,32215,32225,9
10/04/2008,14:16:00,32225,32230,32215,32215,16
10/04/2008,14:17:00,32220,32220,32200,32200,47
10/04/2008,14:18:00,32200,32210,32190,32195,41
10/04/2008,14:19:00,32185,32200,32185,32185,12
10/04/2008,14:20:00,32200,32200,32190,32190,14
10/04/2008,14:21:00,32190,32195,32190,32195,8
10/04/2008,14:22:00,32200,32205,32195,32200,16
10/04/2008,14:23:00,32195,32195,32190,32190,20
10/04/2008,14:24:00,32195,32210,32195,32210,28
10/04/2008,14:25:00,32210,32210,32195,32195,10
10/04/2008,14:26:00,32195,32200,32195,32200,7
10/04/2008,14:27:00,32190,32200,32190,32195,85
10/04/2008,14:28:00,32200,32210,32200,32210,11
10/04/2008,14:29:00,32215,32220,32195,32195,32
10/04/2008,14:30:00,32215,32290,32215,32225,111
10/04/2008,14:31:00,32215,32235,32210,32225,56
10/04/2008,14:32:00,32225,32260,32225,32260,56
10/04/2008,14:33:00,32255,32260,32235,32250,24
10/04/2008,14:34:00,32255,32260,32235,32235,19
10/04/2008,14:35:00,32240,32250,32235,32240,52
10/04/2008,14:36:00,32235,32235,32220,32225,22
10/04/2008,14:37:00,32215,32220,32205,32220,15
10/04/2008,14:38:00,32220,32230,32215,32230,25
10/04/2008,14:39:00,32225,32230,32225,32230,4
10/04/2008,14:40:00,32230,32230,32230,32230,1
10/04/2008,14:41:00,32225,32225,32215,32215,10
10/04/2008,14:42:00,32220,32225,32220,32220,7
10/04/2008,14:43:00,32225,32225,32220,32225,5
10/04/2008,14:44:00,32230,32250,32230,32250,24
10/04/2008,14:45:00,32250,32255,32235,32240,84
10/04/2008,14:46:00,32240,32245,32240,32240,6
10/04/2008,14:47:00,32240,32275,32240,32275,28
10/04/2008,14:48:00,32275,32275,32265,32265,22
10/04/2008,14:49:00,32265,32265,32265,32265,5
10/04/2008,14:50:00,32265,32265,32250,32250,14
10/04/2008,14:51:00,32255,32255,32245,32245,9
10/04/2008,14:52:00,32250,32255,32250,32255,3
10/04/2008,14:53:00,32260,32275,32260,32265,21
10/04/2008,14:54:00,32265,32270,32260,32260,8
10/04/2008,14:55:00,32260,32265,32260,32265,6
10/04/2008,14:56:00,32270,32270,32270,32270,1
10/04/2008,14:58:00,32270,32280,32270,32270,15
10/04/2008,14:59:00,32270,32280,32270,32280,4
10/04/2008,15:00:00,32280,32295,32280,32295,32
10/04/2008,15:01:00,32295,32330,32290,32315,102
10/04/2008,15:02:00,32315,32350,32315,32340,59
10/04/2008,15:03:00,32335,32355,32330,32355,34
10/04/2008,15:04:00,32350,32365,32340,32345,40
10/04/2008,15:05:00,32340,32350,32330,32330,15
10/04/2008,15:06:00,32335,32340,32330,32330,23
10/04/2008,15:07:00,32330,32340,32325,32335,16
10/04/2008,15:08:00,32335,32345,32335,32345,13
10/04/2008,15:09:00,32345,32345,32325,32325,14
10/04/2008,15:10:00,32330,32330,32305,32330,41
10/04/2008,15:11:00,32325,32330,32325,32325,12
10/04/2008,15:12:00,32335,32335,32330,32335,14
10/04/2008,15:13:00,32330,32345,32330,32345,11
10/04/2008,15:14:00,32340,32345,32340,32345,8
10/04/2008,15:15:00,32340,32345,32335,32340,17
10/04/2008,15:16:00,32340,32345,32340,32345,4
10/04/2008,15:17:00,32340,32340,32340,32340,7
10/04/2008,15:18:00,32340,32355,32340,32350,22
10/04/2008,15:19:00,32350,32365,32350,32360,14
10/04/2008,15:20:00,32360,32370,32360,32360,14
10/04/2008,15:21:00,32360,32360,32350,32350,7
10/04/2008,15:22:00,32360,32370,32355,32360,16
10/04/2008,15:23:00,32360,32365,32360,32360,13
10/04/2008,15:24:00,32360,32360,32350,32350,10
10/04/2008,15:25:00,32355,32355,32345,32355,13
10/04/2008,15:26:00,32360,32365,32360,32365,12
10/04/2008,15:27:00,32365,32365,32350,32350,23
10/04/2008,15:28:00,32360,32360,32355,32355,4
10/04/2008,15:29:00,32350,32360,32350,32360,8
10/04/2008,15:30:00,32360,32380,32360,32365,59
10/04/2008,15:31:00,32365,32365,32350,32350,22
10/04/2008,15:32:00,32360,32360,32350,32360,29
10/04/2008,15:33:00,32365,32385,32365,32380,38
10/04/2008,15:34:00,32380,32400,32380,32385,59
10/04/2008,15:35:00,32380,32380,32355,32355,29
10/04/2008,15:36:00,32360,32360,32340,32350,28
10/04/2008,15:37:00,32350,32365,32345,32365,47
10/04/2008,15:38:00,32370,32370,32345,32350,23
10/04/2008,15:39:00,32355,32355,32310,32325,47
10/04/2008,15:40:00,32320,32320,32310,32320,23
10/04/2008,15:41:00,32320,32330,32310,32310,44
10/04/2008,15:42:00,32315,32335,32315,32320,46
10/04/2008,15:43:00,32320,32320,32300,32320,40
10/04/2008,15:44:00,32320,32325,32290,32305,48
10/04/2008,15:45:00,32300,32315,32275,32315,41
10/04/2008,15:46:00,32310,32310,32280,32285,24
10/04/2008,15:47:00,32280,32280,32270,32270,29
10/04/2008,15:48:00,32275,32280,32255,32260,49
10/04/2008,15:49:00,32255,32260,32240,32260,43
10/04/2008,15:50:00,32255,32260,32230,32235,47
10/04/2008,15:51:00,32240,32265,32240,32255,59
10/04/2008,15:52:00,32255,32255,32230,32230,28
10/04/2008,15:53:00,32235,32235,32210,32220,51
10/04/2008,15:54:00,32220,32230,32215,32230,23
10/04/2008,15:55:00,32225,32250,32225,32245,25
10/04/2008,15:56:00,32240,32240,32225,32225,15
10/04/2008,15:57:00,32220,32220,32185,32195,69
10/04/2008,15:58:00,32190,32195,32165,32175,50
10/04/2008,15:59:00,32170,32215,32165,32205,68
10/04/2008,16:00:00,32190,32200,32180,32195,21
10/04/2008,16:01:00,32195,32210,32180,32205,25
10/04/2008,16:02:00,32205,32215,32195,32200,27
10/04/2008,16:03:00,32200,32210,32145,32160,124
10/04/2008,16:04:00,32155,32185,32150,32180,76
10/04/2008,16:05:00,32185,32190,32180,32185,18
10/04/2008,16:06:00,32190,32195,32170,32180,37
10/04/2008,16:07:00,32180,32225,32180,32225,52
10/04/2008,16:08:00,32225,32235,32220,32230,37
10/04/2008,16:09:00,32235,32245,32215,32215,34
10/04/2008,16:10:00,32215,32250,32215,32245,29
10/04/2008,16:11:00,32245,32260,32240,32260,27
10/04/2008,16:12:00,32260,32275,32255,32260,38
10/04/2008,16:13:00,32260,32270,32260,32265,21
10/04/2008,16:14:00,32265,32275,32260,32260,28
10/04/2008,16:15:00,32260,32260,32235,32235,37
10/04/2008,16:16:00,32245,32250,32235,32235,22
10/04/2008,16:17:00,32240,32250,32240,32250,13
10/04/2008,16:18:00,32245,32260,32235,32260,16
10/04/2008,16:19:00,32255,32285,32255,32280,29
10/04/2008,16:20:00,32280,32290,32270,32290,35
10/04/2008,16:21:00,32290,32325,32290,32320,67
10/04/2008,16:22:00,32320,32335,32320,32325,70
10/04/2008,16:23:00,32320,32345,32320,32335,50
10/04/2008,16:24:00,32335,32345,32325,32345,51
10/04/2008,16:25:00,32350,32365,32345,32345,85
10/04/2008,16:26:00,32345,32355,32340,32350,10
10/04/2008,16:27:00,32340,32340,32335,32335,23
10/04/2008,16:28:00,32335,32340,32330,32330,30
10/04/2008,16:29:00,32330,32340,32325,32340,36
10/04/2008,16:30:00,32345,32370,32340,32370,55
10/04/2008,16:31:00,32370,32385,32355,32360,95
10/04/2008,16:32:00,32355,32365,32345,32345,33
10/04/2008,16:33:00,32350,32355,32325,32325,29
10/04/2008,16:34:00,32325,32335,32325,32330,25
10/04/2008,16:35:00,32325,32340,32325,32325,49
10/04/2008,16:36:00,32325,32325,32300,32310,38
10/04/2008,16:37:00,32305,32320,32305,32315,39
10/04/2008,16:38:00,32315,32315,32300,32300,18
10/04/2008,16:39:00,32300,32315,32300,32315,14
10/04/2008,16:40:00,32315,32330,32315,32320,19
10/04/2008,16:41:00,32325,32335,32325,32330,12
10/04/2008,16:42:00,32335,32360,32335,32360,23
10/04/2008,16:43:00,32350,32410,32350,32405,114
10/04/2008,16:44:00,32410,32425,32405,32415,92
10/04/2008,16:45:00,32420,32425,32410,32415,31
10/04/2008,16:46:00,32415,32455,32415,32455,75
10/04/2008,16:47:00,32445,32495,32445,32495,122
10/04/2008,16:48:00,32500,32520,32485,32485,130
10/04/2008,16:49:00,32485,32505,32480,32485,87
10/04/2008,16:50:00,32485,32500,32480,32485,63
10/04/2008,16:51:00,32485,32495,32475,32490,43
10/04/2008,16:52:00,32490,32500,32460,32460,83
10/04/2008,16:53:00,32460,32470,32455,32470,40
10/04/2008,16:54:00,32460,32465,32455,32455,16
10/04/2008,16:55:00,32455,32465,32455,32465,20
10/04/2008,16:56:00,32460,32470,32460,32465,22
10/04/2008,16:57:00,32470,32505,32470,32500,29
10/04/2008,16:58:00,32510,32550,32510,32530,183
10/04/2008,16:59:00,32530,32530,32515,32515,24
10/04/2008,17:00:00,32520,32530,32515,32515,52
10/04/2008,17:01:00,32515,32520,32495,32500,85
10/04/2008,17:02:00,32490,32500,32485,32485,38
10/04/2008,17:03:00,32480,32485,32470,32485,38
10/04/2008,17:04:00,32480,32495,32475,32480,59
10/04/2008,17:05:00,32480,32495,32480,32495,43
10/04/2008,17:06:00,32490,32505,32490,32505,59
10/04/2008,17:07:00,32500,32520,32500,32520,84
10/04/2008,17:08:00,32515,32525,32515,32525,26
10/04/2008,17:09:00,32525,32545,32525,32540,63
10/04/2008,17:10:00,32540,32570,32535,32550,75
10/04/2008,17:11:00,32545,32570,32540,32570,31
10/04/2008,17:12:00,32570,32575,32560,32565,45
10/04/2008,17:13:00,32570,32580,32565,32565,53
10/04/2008,17:14:00,32570,32570,32540,32545,54
10/04/2008,17:15:00,32540,32560,32540,32560,23
10/04/2008,17:16:00,32560,32565,32545,32560,26
10/04/2008,17:17:00,32560,32570,32545,32555,49
10/04/2008,17:18:00,32560,32585,32560,32570,39
10/04/2008,17:19:00,32570,32615,32570,32610,170
10/04/2008,17:20:00,32610,32650,32605,32640,129
10/04/2008,17:21:00,32635,32640,32610,32625,73
10/04/2008,17:22:00,32625,32630,32615,32620,13
10/04/2008,17:23:00,32620,32625,32605,32605,70
10/04/2008,17:24:00,32610,32625,32605,32625,39
10/04/2008,17:25:00,32625,32630,32620,32630,10
10/04/2008,17:26:00,32630,32650,32625,32625,65
10/04/2008,17:27:00,32625,32640,32625,32635,36
10/04/2008,17:28:00,32635,32635,32615,32620,41
10/04/2008,17:29:00,32620,32625,32560,32570,191
10/04/2008,17:30:00,32570,32575,32560,32570,80
10/04/2008,17:31:00,32575,32575,32565,32570,25
10/04/2008,17:32:00,32575,32580,32570,32575,28
10/04/2008,17:33:00,32575,32595,32575,32590,25
10/04/2008,17:34:00,32590,32620,32575,32620,71
10/04/2008,17:35:00,32615,32635,32615,32630,28
10/04/2008,17:36:00,32625,32630,32615,32630,27
10/04/2008,17:37:00,32620,32635,32620,32630,24
10/04/2008,17:38:00,32630,32645,32630,32645,29
10/04/2008,17:39:00,32645,32655,32635,32650,65
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/04/2008,15:45:00,32300,32315,32275,32315,41
10/04/2008,15:46:00,32310,32310,32280,32285,24
10/04/2008,15:47:00,32280,32280,32270,32270,29
10/04/2008,15:48:00,32275,32280,32255,32260,49
10/04/2008,15:49:00,32255,32260,32240,32260,43
10/04/2008,15:50:00,32255,32260,32230,32235,47
10/04/2008,15:51:00,32240,32265,32240,32255,59
10/04/2008,15:52:00,32255,32255,32230,32230,28
10/04/2008,15:53:00,32235,32235,32210,32220,51
10/04/2008,15:54:00,32220,32230,32215,32230,23
10/04/2008,15:55:00,32225,32250,32225,32245,25
10/04/2008,15:56:00,32240,32240,32225,32225,15
10/04/2008,15:57:00,32220,32220,32185,32195,69
10/04/2008,15:58:00,32190,32195,32165,32175,50
10/04/2008,15:59:00,32170,32215,32165,32205,68
10/04/2008,16:00:00,32190,32200,32180,32195,21
10/04/2008,16:01:00,32195,32210,32180,32205,25
10/04/2008,16:02:00,32205,32215,32195,32200,27
10/04/2008,16:03:00,32200,32210,32145,32160,124
10/04/2008,16:04:00,32155,32185,32150,32180,76
10/04/2008,16:05:00,32185,32190,32180,32185,18
10/04/2008,16:06:00,32190,32195,32170,32180,37
10/04/2008,16:07:00,32180,32225,32180,32225,52
10/04/2008,16:08:00,32225,32235,32220,32230,37
10/04/2008,16:09:00,32235,32245,32215,32215,34
10/04/2008,16:10:00,32215,32250,32215,32245,29
10/04/2008,16:11:00,32245,32260,32240,32260,27
10/04/2008,16:12:00,32260,32275,32255,32260,38
10/04/2008,16:13:00,32260,32270,32260,32265,21
10/04/2008,16:14:00,32265,32275,32260,32260,28
10/04/2008,16:15:00,32260,32260,32235,32235,37
10/04/2008,16:16:00,32245,32250,32235,32235,22
10/04/2008,16:17:00,32240,32250,32240,32250,13
10/04/2008,16:18:00,32245,32260,32235,32260,16
10/04/2008,16:19:00,32255,32285,32255,32280,29
10/04/2008,16:20:00,32280,32290,32270,32290,35
10/04/2008,16:21:00,32290,32325,32290,32320,67
10/04/2008,16:22:00,32320,32335,32320,32325,70
10/04/2008,16:23:00,32320,32345,32320,32335,50
10/04/2008,16:24:00,32335,32345,32325,32345,51
10/04/2008,16:25:00,32350,32365,32345,32345,85
10/04/2008,16:26:00,32345,32355,32340,32350,10
10/04/2008,16:27:00,32340,32340,32335,32335,23
10/04/2008,16:28:00,32335,32340,32330,32330,30
10/04/2008,16:29:00,32330,32340,32325,32340,36
10/04/2008,16:30:00,32345,32370,32340,32370,55
10/04/2008,16:31:00,32370,32385,32355,32360,95
10/04/2008,16:32:00,32355,32365,32345,32345,33
10/04/2008,16:33:00,32350,32355,32325,32325,29
10/04/2008,16:34:00,32325,32335,32325,32330,25
10/04/2008,16:35:00,32325,32340,32325,32325,49
10/04/2008,16:36:00,32325,32325,32300,32310,38
10/04/2008,16:37:00,32305,32320,32305,32315,39
10/04/2008,16:38:00,32315,32315,32300,32300,18
10/04/2008,16:39:00,32300,32315,32300,32315,14
10/04/2008,16:40:00,32315,32330,32315,32320,19
10/04/2008,16:41:00,32325,32335,32325,32330,12
10/04/2008,16:42:00,32335,32360,32335,32360,23
10/04/2008,16:43:00,32350,32410,32350,32405,114
10/04/2008,16:44:00,32410,32425,32405,32415,92
10/04/2008,16:45:00,32420,32425,32410,32415,31
10/04/2008,16:46:00,32415,32455,32415,32455,75
10/04/2008,16:47:00,32445,32495,32445,32495,122
10/04/2008,16:48:00,32500,32520,32485,32485,130
10/04/2008,16:49:00,32485,32505,32480,32485,87
10/04/2008,16:50:00,32485,32500,32480,32485,63
10/04/2008,16:51:00,32485,32495,32475,32490,43
10/04/2008,16:52:00,32490,32500,32460,32460,83
10/04/2008,16:53:00,32460,32470,32455,32470,40
10/04/2008,16:54:00,32460,32465,32455,32455,16
10/04/2008,16:55:00,32455,32465,32455,32465,20
10/04/2008,16:56:00,32460,32470,32460,32465,22
10/04/2008,16:57:00,32470,32505,32470,32500,29
10/04/2008,16:58:00,32510,32550,32510,32530,183
10/04/2008,16:59:00,32530,32530,32515,32515,24
10/04/2008,17:00:00,32520,32530,32515,32515,52
10/04/2008,17:01:00,32515,32520,32495,32500,85
10/04/2008,17:02:00,32490,32500,32485,32485,38
10/04/2008,17:03:00,32480,32485,32470,32485,38
10/04/2008,17:04:00,32480,32495,32475,32480,59
10/04/2008,17:05:00,32480,32495,32480,32495,43
10/04/2008,17:06:00,32490,32505,32490,32505,59
10/04/2008,17:07:00,32500,32520,32500,32520,84
10/04/2008,17:08:00,32515,32525,32515,32525,26
10/04/2008,17:09:00,32525,32545,32525,32540,63
10/04/2008,17:10:00,32540,32570,32535,32550,75
10/04/2008,17:11:00,32545,32570,32540,32570,31
10/04/2008,17:12:00,32570,32575,32560,32565,45
10/04/2008,17:13:00,32570,32580,32565,32565,53
10/04/2008,17:14:00,32570,32570,32540,32545,54
10/04/2008,17:15:00,32540,32560,32540,32560,23
10/04/2008,17:16:00,32560,32565,32545,32560,26
10/04/2008,17:17:00,32560,32570,32545,32555,49
10/04/2008,17:18:00,32560,32585,32560,32570,39
10/04/2008,17:19:00,32570,32615,32570,32610,170
10/04/2008,17:20:00,32610,32650,32605,32640,129
10/04/2008,17:21:00,32635,32640,32610,32625,73
10/04/2008,17:22:00,32625,32630,32615,32620,13
10/04/2008,17:23:00,32620,32625,32605,32605,70
10/04/2008,17:24:00,32610,32625,32605,32625,39
10/04/2008,17:25:00,32625,32630,32620,32630,10
10/04/2008,17:26:00,32630,32650,32625,32625,65
10/04/2008,17:27:00,32625,32640,32625,32635,36
10/04/2008,17:28:00,32635,32635,32615,32620,41
10/04/2008,17:29:00,32620,32625,32560,32570,191
10/04/2008,17:30:00,32570,32575,32560,32570,80
10/04/2008,17:31:00,32575,32575,32565,32570,25
10/04/2008,17:32:00,32575,32580,32570,32575,28
10/04/2008,17:33:00,32575,32595,32575,32590,25
10/04/2008,17:34:00,32590,32620,32575,32620,71
10/04/2008,17:35:00,32615,32635,32615,32630,28
10/04/2008,17:36:00,32625,32630,32615,32630,27
10/04/2008,17:37:00,32620,32635,32620,32630,24
10/04/2008,17:38:00,32630,32645,32630,32645,29
10/04/2008,17:39:00,32645,32655,32635,32650,65
11/04/2008,09:00:00,32800,32815,32720,32790,133
11/04/2008,09:01:00,32790,32805,32780,32790,63
11/04/2008,09:02:00,32795,32830,32790,32810,57
11/04/2008,09:03:00,32820,32830,32810,32810,55
11/04/2008,09:04:00,32815,32820,32810,32815,55
11/04/2008,09:05:00,32805,32810,32780,32805,111
11/04/2008,09:06:00,32800,32825,32800,32820,54
11/04/2008,09:07:00,32815,32825,32810,32810,21
11/04/2008,09:08:00,32810,32820,32800,32805,55
11/04/2008,09:09:00,32805,32805,32780,32780,53
11/04/2008,09:10:00,32775,32790,32770,32770,31
11/04/2008,09:11:00,32765,32765,32745,32750,45
11/04/2008,09:12:00,32750,32750,32745,32745,25
11/04/2008,09:13:00,32745,32750,32735,32740,13
11/04/2008,09:14:00,32740,32740,32730,32740,41
11/04/2008,09:15:00,32735,32745,32725,32740,57
11/04/2008,09:16:00,32745,32760,32740,32760,34
11/04/2008,09:17:00,32765,32765,32740,32750,31
11/04/2008,09:18:00,32755,32765,32755,32760,32
11/04/2008,09:19:00,32760,32765,32745,32750,18
11/04/2008,09:20:00,32755,32765,32755,32760,10
11/04/2008,09:21:00,32755,32760,32750,32755,6
11/04/2008,09:22:00,32755,32760,32745,32745,11
11/04/2008,09:23:00,32745,32745,32730,32730,14
11/04/2008,09:24:00,32725,32725,32720,32720,25
11/04/2008,09:25:00,32725,32725,32705,32710,86
11/04/2008,09:26:00,32705,32715,32705,32715,17
11/04/2008,09:27:00,32715,32720,32715,32715,12
11/04/2008,09:28:00,32725,32725,32715,32715,14
11/04/2008,09:29:00,32715,32715,32670,32670,70
11/04/2008,09:30:00,32675,32675,32650,32650,65
11/04/2008,09:31:00,32650,32660,32640,32660,35
11/04/2008,09:32:00,32660,32660,32650,32650,34
11/04/2008,09:33:00,32650,32650,32635,32635,30
11/04/2008,09:34:00,32635,32635,32620,32625,15
11/04/2008,09:35:00,32625,32645,32620,32645,37
11/04/2008,09:36:00,32645,32655,32645,32650,20
11/04/2008,09:37:00,32655,32655,32650,32655,7
11/04/2008,09:38:00,32655,32655,32645,32650,15
11/04/2008,09:39:00,32645,32650,32640,32640,9
11/04/2008,09:40:00,32640,32640,32610,32620,38
11/04/2008,09:41:00,32615,32625,32605,32615,18
11/04/2008,09:42:00,32630,32635,32630,32635,8
11/04/2008,09:43:00,32640,32655,32635,32650,24
11/04/2008,09:44:00,32645,32655,32640,32640,21
11/04/2008,09:45:00,32640,32640,32640,32640,4
11/04/2008,09:46:00,32640,32655,32640,32655,7
11/04/2008,09:47:00,32665,32675,32665,32675,36
11/04/2008,09:48:00,32675,32720,32675,32710,61
11/04/2008,09:49:00,32710,32715,32700,32710,22
11/04/2008,09:50:00,32705,32710,32700,32705,11
11/04/2008,09:51:00,32705,32715,32705,32710,7
11/04/2008,09:52:00,32715,32725,32710,32725,24
11/04/2008,09:53:00,32720,32730,32710,32730,20
11/04/2008,09:54:00,32730,32735,32725,32730,13
11/04/2008,09:55:00,32725,32730,32720,32730,44
11/04/2008,09:56:00,32725,32735,32720,32725,11
11/04/2008,09:57:00,32720,32720,32710,32710,14
11/04/2008,09:58:00,32710,32710,32710,32710,3
11/04/2008,09:59:00,32710,32735,32705,32730,26
11/04/2008,10:00:00,32710,32735,32705,32735,32
11/04/2008,10:01:00,32730,32740,32730,32740,10
11/04/2008,10:02:00,32745,32780,32745,32770,68
11/04/2008,10:03:00,32770,32775,32760,32760,16
11/04/2008,10:04:00,32760,32760,32755,32755,5
11/04/2008,10:05:00,32755,32760,32750,32755,8
11/04/2008,10:06:00,32755,32765,32755,32765,26
11/04/2008,10:07:00,32765,32770,32760,32760,3
11/04/2008,10:08:00,32760,32760,32750,32760,4
11/04/2008,10:09:00,32750,32755,32750,32755,2
11/04/2008,10:10:00,32755,32755,32735,32735,18
11/04/2008,10:11:00,32730,32750,32730,32735,20
11/04/2008,10:12:00,32745,32745,32735,32745,23
11/04/2008,10:13:00,32745,32755,32745,32750,19
11/04/2008,10:14:00,32750,32750,32750,32750,2
11/04/2008,10:15:00,32750,32770,32750,32765,40
11/04/2008,10:16:00,32765,32780,32765,32780,30
11/04/2008,10:17:00,32785,32800,32785,32795,35
11/04/2008,10:18:00,32795,32795,32770,32775,23
11/04/2008,10:19:00,32775,32800,32775,32775,27
11/04/2008,10:20:00,32780,32780,32775,32775,4
11/04/2008,10:21:00,32780,32780,32760,32765,28
11/04/2008,10:22:00,32770,32800,32770,32790,48
11/04/2008,10:23:00,32790,32795,32765,32765,25
11/04/2008,10:24:00,32770,32770,32765,32770,11
11/04/2008,10:25:00,32770,32780,32770,32780,10
11/04/2008,10:26:00,32775,32775,32765,32765,5
11/04/2008,10:27:00,32765,32770,32765,32770,6
11/04/2008,10:28:00,32770,32770,32745,32750,28
11/04/2008,10:29:00,32750,32750,32735,32735,21
11/04/2008,10:30:00,32730,32745,32725,32740,17
11/04/2008,10:32:00,32735,32735,32730,32730,18
11/04/2008,10:33:00,32725,32735,32715,32725,18
11/04/2008,10:34:00,32720,32720,32715,32715,7
11/04/2008,10:35:00,32720,32725,32710,32715,25
11/04/2008,10:36:00,32715,32720,32710,32720,13
11/04/2008,10:37:00,32725,32730,32725,32725,12
11/04/2008,10:38:00,32730,32730,32725,32725,4
11/04/2008,10:39:00,32730,32730,32720,32720,7
11/04/2008,10:40:00,32725,32725,32725,32725,1
11/04/2008,10:41:00,32725,32730,32720,32730,12
11/04/2008,10:42:00,32725,32725,32725,32725,3
11/04/2008,10:43:00,32725,32725,32725,32725,1
11/04/2008,10:44:00,32725,32725,32725,32725,2
11/04/2008,10:45:00,32725,32725,32725,32725,3
11/04/2008,10:46:00,32725,32730,32725,32730,10
11/04/2008,10:47:00,32735,32745,32730,32735,52
11/04/2008,10:48:00,32735,32740,32735,32740,3
11/04/2008,10:49:00,32740,32755,32740,32750,16
11/04/2008,10:50:00,32750,32750,32710,32720,33
11/04/2008,10:51:00,32720,32725,32710,32710,26
11/04/2008,10:52:00,32710,32720,32690,32695,23
11/04/2008,10:53:00,32690,32695,32665,32680,57
11/04/2008,10:54:00,32680,32685,32670,32680,18
11/04/2008,10:55:00,32680,32680,32650,32655,43
11/04/2008,10:56:00,32660,32675,32645,32670,55
11/04/2008,10:57:00,32675,32700,32675,32680,26
11/04/2008,10:58:00,32685,32695,32685,32695,14
11/04/2008,10:59:00,32690,32705,32690,32695,17
11/04/2008,11:00:00,32690,32690,32685,32685,2
11/04/2008,11:01:00,32680,32680,32680,32680,3
11/04/2008,11:02:00,32690,32690,32680,32680,9
11/04/2008,11:03:00,32680,32685,32680,32685,4
11/04/2008,11:05:00,32680,32685,32680,32685,2
11/04/2008,11:06:00,32685,32700,32680,32680,7
11/04/2008,11:07:00,32675,32690,32675,32685,16
11/04/2008,11:08:00,32695,32715,32695,32715,16
11/04/2008,11:09:00,32710,32710,32695,32695,9
11/04/2008,11:10:00,32700,32700,32690,32690,4
11/04/2008,11:11:00,32695,32700,32695,32700,5
11/04/2008,11:12:00,32695,32700,32695,32700,2
11/04/2008,11:13:00,32695,32705,32690,32700,14
11/04/2008,11:14:00,32695,32695,32695,32695,6
11/04/2008,11:15:00,32690,32690,32675,32680,5
11/04/2008,11:16:00,32685,32690,32685,32690,4
11/04/2008,11:17:00,32690,32695,32685,32685,7
11/04/2008,11:18:00,32690,32705,32690,32700,13
11/04/2008,11:19:00,32700,32700,32700,32700,2
11/04/2008,11:20:00,32700,32700,32695,32695,2
11/04/2008,11:21:00,32690,32690,32685,32690,3
11/04/2008,11:22:00,32690,32695,32690,32695,6
11/04/2008,11:23:00,32695,32695,32695,32695,1
11/04/2008,11:24:00,32700,32705,32700,32700,7
11/04/2008,11:25:00,32710,32715,32705,32705,6
11/04/2008,11:27:00,32715,32720,32710,32710,18
11/04/2008,11:28:00,32715,32715,32715,32715,1
11/04/2008,11:29:00,32710,32710,32705,32705,6
11/04/2008,11:30:00,32700,32705,32690,32695,5
11/04/2008,11:31:00,32690,32690,32690,32690,3
11/04/2008,11:32:00,32700,32700,32680,32685,9
11/04/2008,11:33:00,32685,32685,32685,32685,2
11/04/2008,11:34:00,32685,32685,32655,32665,35
11/04/2008,11:35:00,32665,32675,32665,32675,15
11/04/2008,11:36:00,32680,32680,32680,32680,8
11/04/2008,11:37:00,32675,32690,32675,32685,13
11/04/2008,11:38:00,32680,32680,32675,32680,7
11/04/2008,11:39:00,32685,32685,32685,32685,1
11/04/2008,11:40:00,32690,32690,32680,32690,4
11/04/2008,11:41:00,32685,32685,32685,32685,1
11/04/2008,11:42:00,32680,32690,32680,32685,5
11/04/2008,11:43:00,32685,32695,32680,32685,8
11/04/2008,11:44:00,32680,32680,32680,32680,6
11/04/2008,11:45:00,32675,32675,32675,32675,2
11/04/2008,11:46:00,32670,32685,32665,32685,20
11/04/2008,11:47:00,32685,32690,32685,32685,7
11/04/2008,11:48:00,32680,32680,32670,32670,19
11/04/2008,11:49:00,32670,32670,32670,32670,5
11/04/2008,11:50:00,32670,32670,32665,32665,3
11/04/2008,11:51:00,32665,32665,32655,32655,25
11/04/2008,11:52:00,32660,32660,32650,32650,29
11/04/2008,11:53:00,32655,32660,32650,32660,14
11/04/2008,11:54:00,32660,32665,32660,32660,4
11/04/2008,11:55:00,32655,32655,32655,32655,3
11/04/2008,11:56:00,32660,32670,32660,32670,6
11/04/2008,11:57:00,32670,32690,32670,32690,18
11/04/2008,11:58:00,32690,32690,32690,32690,7
11/04/2008,11:59:00,32685,32685,32685,32685,4
11/04/2008,12:00:00,32685,32685,32670,32680,23
11/04/2008,12:01:00,32680,32680,32670,32675,15
11/04/2008,12:02:00,32670,32675,32650,32675,40
11/04/2008,12:03:00,32680,32690,32680,32690,16
11/04/2008,12:04:00,32695,32715,32695,32710,40
11/04/2008,12:05:00,32705,32710,32700,32710,8
11/04/2008,12:06:00,32715,32720,32715,32715,39
11/04/2008,12:07:00,32720,32735,32720,32735,25
11/04/2008,12:08:00,32730,32735,32730,32735,20
11/04/2008,12:09:00,32735,32740,32735,32740,15
11/04/2008,12:10:00,32740,32740,32735,32735,3
11/04/2008,12:11:00,32730,32735,32725,32730,6
11/04/2008,12:12:00,32730,32730,32715,32715,8
11/04/2008,12:13:00,32720,32720,32720,32720,2
11/04/2008,12:14:00,32720,32755,32720,32745,27
11/04/2008,12:15:00,32745,32750,32735,32750,26
11/04/2008,12:16:00,32750,32755,32745,32745,14
11/04/2008,12:17:00,32750,32750,32735,32740,9
11/04/2008,12:18:00,32745,32745,32745,32745,5
11/04/2008,12:20:00,32740,32740,32735,32740,6
11/04/2008,12:21:00,32730,32730,32715,32720,14
11/04/2008,12:22:00,32720,32720,32705,32705,7
11/04/2008,12:23:00,32700,32705,32700,32705,6
11/04/2008,12:24:00,32705,32705,32700,32700,11
11/04/2008,12:25:00,32700,32705,32700,32705,6
11/04/2008,12:27:00,32705,32705,32700,32700,4
11/04/2008,12:28:00,32700,32700,32700,32700,8
11/04/2008,12:30:00,32690,32690,32555,32560,291
11/04/2008,12:31:00,32555,32570,32490,32495,218
11/04/2008,12:32:00,32495,32495,32440,32470,165
11/04/2008,12:33:00,32470,32530,32470,32500,127
11/04/2008,12:34:00,32515,32520,32495,32505,83
11/04/2008,12:35:00,32495,32520,32485,32500,57
11/04/2008,12:36:00,32500,32500,32455,32465,64
11/04/2008,12:37:00,32460,32465,32430,32460,89
11/04/2008,12:38:00,32455,32465,32435,32435,71
11/04/2008,12:39:00,32445,32465,32425,32440,59
11/04/2008,12:40:00,32440,32470,32435,32465,49
11/04/2008,12:41:00,32460,32485,32455,32485,56
11/04/2008,12:42:00,32490,32495,32480,32490,47
11/04/2008,12:43:00,32485,32490,32470,32475,56
11/04/2008,12:44:00,32475,32490,32470,32470,33
11/04/2008,12:45:00,32470,32475,32430,32450,79
11/04/2008,12:46:00,32455,32460,32440,32440,38
11/04/2008,12:47:00,32445,32445,32435,32440,48
11/04/2008,12:48:00,32440,32445,32380,32395,91
11/04/2008,12:49:00,32390,32420,32390,32420,81
11/04/2008,12:50:00,32425,32440,32390,32390,65
11/04/2008,12:51:00,32390,32390,32330,32355,119
11/04/2008,12:52:00,32350,32365,32340,32360,50
11/04/2008,12:53:00,32355,32365,32340,32360,45
11/04/2008,12:54:00,32360,32380,32355,32360,36
11/04/2008,12:55:00,32365,32370,32355,32360,56
11/04/2008,12:56:00,32370,32380,32360,32380,25
11/04/2008,12:57:00,32385,32420,32385,32420,36
11/04/2008,12:58:00,32430,32430,32400,32400,28
11/04/2008,12:59:00,32405,32415,32395,32410,20
11/04/2008,13:00:00,32410,32410,32370,32375,43
11/04/2008,13:01:00,32375,32385,32350,32385,67
11/04/2008,13:02:00,32380,32385,32370,32370,15
11/04/2008,13:03:00,32375,32385,32375,32385,11
11/04/2008,13:04:00,32385,32390,32380,32385,6
11/04/2008,13:05:00,32380,32385,32355,32355,23
11/04/2008,13:06:00,32355,32360,32340,32350,22
11/04/2008,13:07:00,32355,32365,32355,32365,14
11/04/2008,13:08:00,32355,32375,32355,32375,14
11/04/2008,13:09:00,32380,32400,32380,32390,16
11/04/2008,13:10:00,32385,32385,32345,32345,31
11/04/2008,13:11:00,32350,32355,32290,32290,96
11/04/2008,13:12:00,32290,32295,32270,32275,79
11/04/2008,13:13:00,32270,32275,32230,32260,129
11/04/2008,13:14:00,32250,32275,32245,32275,59
11/04/2008,13:15:00,32275,32275,32250,32255,31
11/04/2008,13:16:00,32260,32265,32240,32255,44
11/04/2008,13:17:00,32250,32260,32230,32255,37
11/04/2008,13:18:00,32255,32295,32255,32285,77
11/04/2008,13:19:00,32280,32305,32280,32305,47
11/04/2008,13:20:00,32305,32310,32300,32305,26
11/04/2008,13:21:00,32305,32310,32295,32295,29
11/04/2008,13:22:00,32305,32305,32295,32300,34
11/04/2008,13:23:00,32300,32330,32300,32310,83
11/04/2008,13:24:00,32310,32315,32295,32295,24
11/04/2008,13:25:00,32290,32290,32265,32275,47
11/04/2008,13:26:00,32275,32275,32220,32230,91
11/04/2008,13:27:00,32215,32220,32170,32200,169
11/04/2008,13:28:00,32205,32210,32195,32195,44
11/04/2008,13:29:00,32205,32225,32200,32225,38
11/04/2008,13:30:00,32225,32230,32220,32225,40
11/04/2008,13:31:00,32230,32235,32200,32220,51
11/04/2008,13:32:00,32220,32270,32220,32270,75
11/04/2008,13:33:00,32260,32290,32260,32290,42
11/04/2008,13:34:00,32285,32290,32270,32280,40
11/04/2008,13:35:00,32285,32290,32270,32275,16
11/04/2008,13:36:00,32270,32280,32265,32270,16
11/04/2008,13:37:00,32280,32280,32270,32280,32
11/04/2008,13:38:00,32280,32305,32280,32305,49
11/04/2008,13:39:00,32305,32310,32285,32305,49
11/04/2008,13:40:00,32305,32330,32305,32320,24
11/04/2008,13:41:00,32330,32330,32315,32320,34
11/04/2008,13:42:00,32320,32320,32305,32310,18
11/04/2008,13:43:00,32310,32315,32305,32315,15
11/04/2008,13:44:00,32310,32310,32275,32275,20
11/04/2008,13:45:00,32275,32275,32255,32255,38
11/04/2008,13:46:00,32250,32270,32250,32265,19
11/04/2008,13:47:00,32265,32265,32240,32240,23
11/04/2008,13:48:00,32240,32245,32225,32235,48
11/04/2008,13:49:00,32240,32260,32230,32260,62
11/04/2008,13:50:00,32260,32270,32235,32235,50
11/04/2008,13:51:00,32230,32260,32205,32250,75
11/04/2008,13:52:00,32250,32250,32240,32240,7
11/04/2008,13:53:00,32245,32265,32245,32265,10
11/04/2008,13:54:00,32270,32275,32265,32270,18
11/04/2008,13:55:00,32270,32270,32260,32260,20
11/04/2008,13:56:00,32260,32270,32255,32270,16
11/04/2008,13:57:00,32270,32275,32260,32265,21
11/04/2008,13:58:00,32270,32270,32260,32260,2
11/04/2008,13:59:00,32260,32265,32260,32265,24
11/04/2008,14:00:00,32270,32270,32255,32260,10
11/04/2008,14:01:00,32255,32255,32230,32245,45
11/04/2008,14:02:00,32240,32245,32235,32240,13
11/04/2008,14:03:00,32245,32255,32245,32255,8
11/04/2008,14:04:00,32255,32255,32250,32250,3
11/04/2008,14:05:00,32250,32250,32230,32230,9
11/04/2008,14:06:00,32225,32235,32225,32225,16
11/04/2008,14:07:00,32230,32230,32230,32230,4
11/04/2008,14:08:00,32225,32230,32215,32225,15
11/04/2008,14:09:00,32230,32235,32230,32230,8
11/04/2008,14:10:00,32230,32230,32220,32220,14
11/04/2008,14:11:00,32225,32225,32185,32195,35
11/04/2008,14:12:00,32190,32195,32185,32190,31
11/04/2008,14:13:00,32200,32200,32150,32165,91
11/04/2008,14:14:00,32165,32185,32165,32170,52
11/04/2008,14:15:00,32180,32185,32170,32185,32
11/04/2008,14:16:00,32185,32185,32175,32180,46
11/04/2008,14:17:00,32170,32170,32155,32170,29
11/04/2008,14:18:00,32170,32190,32170,32180,60
11/04/2008,14:19:00,32180,32180,32125,32140,126
11/04/2008,14:20:00,32145,32145,32120,32125,88
11/04/2008,14:21:00,32130,32150,32130,32150,66
11/04/2008,14:22:00,32145,32145,32130,32145,44
11/04/2008,14:23:00,32150,32175,32145,32165,33
11/04/2008,14:24:00,32155,32165,32155,32155,12
11/04/2008,14:25:00,32150,32185,32140,32175,46
11/04/2008,14:26:00,32175,32180,32155,32155,25
11/04/2008,14:27:00,32165,32175,32165,32170,17
11/04/2008,14:28:00,32170,32190,32170,32190,5
11/04/2008,14:29:00,32180,32190,32180,32185,9
11/04/2008,14:30:00,32165,32170,32115,32150,80
11/04/2008,14:31:00,32150,32180,32140,32175,47
11/04/2008,14:32:00,32175,32175,32155,32160,22
11/04/2008,14:33:00,32165,32175,32160,32160,37
11/04/2008,14:34:00,32165,32180,32160,32180,23
11/04/2008,14:35:00,32180,32220,32180,32215,104
11/04/2008,14:36:00,32210,32215,32205,32210,19
11/04/2008,14:37:00,32215,32225,32215,32215,45
11/04/2008,14:38:00,32215,32220,32210,32215,21
11/04/2008,14:39:00,32215,32215,32200,32200,24
11/04/2008,14:40:00,32205,32210,32200,32210,14
11/04/2008,14:41:00,32210,32235,32210,32235,50
11/04/2008,14:42:00,32240,32240,32230,32230,23
11/04/2008,14:43:00,32230,32275,32230,32255,83
11/04/2008,14:44:00,32255,32280,32255,32270,28
11/04/2008,14:45:00,32265,32270,32260,32260,34
11/04/2008,14:46:00,32265,32265,32240,32260,57
11/04/2008,14:47:00,32255,32260,32250,32255,21
11/04/2008,14:48:00,32255,32255,32245,32250,14
11/04/2008,14:49:00,32255,32260,32245,32245,14
11/04/2008,14:50:00,32245,32250,32235,32245,19
11/04/2008,14:51:00,32240,32240,32210,32220,28
11/04/2008,14:52:00,32215,32230,32215,32230,27
11/04/2008,14:53:00,32230,32250,32230,32235,18
11/04/2008,14:54:00,32235,32240,32235,32240,5
11/04/2008,14:55:00,32245,32250,32240,32245,21
11/04/2008,14:56:00,32245,32275,32245,32270,24
11/04/2008,14:57:00,32270,32270,32255,32260,17
11/04/2008,14:58:00,32255,32260,32245,32255,23
11/04/2008,14:59:00,32250,32265,32250,32255,12
11/04/2008,15:00:00,32260,32275,32255,32275,42
11/04/2008,15:01:00,32275,32290,32265,32265,80
11/04/2008,15:02:00,32270,32275,32260,32265,19
11/04/2008,15:03:00,32260,32265,32255,32255,11
11/04/2008,15:04:00,32260,32270,32260,32270,14
11/04/2008,15:05:00,32270,32275,32265,32265,27
11/04/2008,15:06:00,32260,32265,32250,32250,14
11/04/2008,15:07:00,32250,32250,32240,32240,17
11/04/2008,15:08:00,32240,32255,32240,32250,15
11/04/2008,15:09:00,32245,32250,32245,32245,5
11/04/2008,15:10:00,32250,32255,32250,32255,3
11/04/2008,15:11:00,32250,32255,32240,32240,12
11/04/2008,15:12:00,32240,32245,32225,32225,12
11/04/2008,15:13:00,32230,32235,32225,32225,19
11/04/2008,15:14:00,32230,32235,32220,32225,28
11/04/2008,15:15:00,32220,32220,32200,32220,53
11/04/2008,15:16:00,32220,32230,32220,32230,15
11/04/2008,15:17:00,32230,32230,32225,32225,12
11/04/2008,15:18:00,32220,32230,32220,32230,8
11/04/2008,15:19:00,32230,32230,32180,32180,56
11/04/2008,15:20:00,32175,32190,32160,32170,75
11/04/2008,15:21:00,32165,32180,32165,32170,20
11/04/2008,15:22:00,32165,32175,32160,32165,24
11/04/2008,15:23:00,32165,32175,32160,32170,8
11/04/2008,15:24:00,32170,32200,32170,32195,28
11/04/2008,15:25:00,32190,32195,32180,32190,10
11/04/2008,15:26:00,32185,32195,32185,32195,11
11/04/2008,15:27:00,32195,32215,32195,32210,50
11/04/2008,15:28:00,32205,32220,32200,32215,49
11/04/2008,15:29:00,32215,32235,32215,32235,38
11/04/2008,15:30:00,32240,32245,32220,32220,28
11/04/2008,15:31:00,32220,32230,32210,32210,35
11/04/2008,15:32:00,32220,32250,32220,32250,34
11/04/2008,15:33:00,32255,32260,32240,32250,30
11/04/2008,15:34:00,32260,32260,32225,32225,35
11/04/2008,15:35:00,32225,32235,32140,32180,216
11/04/2008,15:36:00,32180,32205,32175,32200,64
11/04/2008,15:37:00,32205,32220,32170,32180,74
11/04/2008,15:38:00,32185,32185,32120,32155,135
11/04/2008,15:39:00,32150,32160,32110,32110,58
11/04/2008,15:40:00,32120,32150,32080,32150,124
11/04/2008,15:41:00,32140,32150,32115,32135,59
11/04/2008,15:42:00,32135,32180,32135,32180,93
11/04/2008,15:43:00,32175,32180,32155,32170,46
11/04/2008,15:44:00,32170,32175,32135,32135,27
11/04/2008,15:45:00,32135,32180,32130,32180,44
11/04/2008,15:46:00,32170,32170,32150,32155,49
11/04/2008,15:47:00,32155,32175,32155,32155,43
11/04/2008,15:48:00,32160,32175,32155,32155,12
11/04/2008,15:49:00,32175,32210,32175,32210,47
11/04/2008,15:50:00,32210,32225,32210,32220,64
11/04/2008,15:51:00,32225,32225,32210,32215,30
11/04/2008,15:52:00,32205,32240,32205,32225,70
11/04/2008,15:53:00,32235,32235,32220,32230,17
11/04/2008,15:54:00,32235,32240,32225,32240,38
11/04/2008,15:55:00,32225,32225,32135,32175,153
11/04/2008,15:56:00,32185,32210,32175,32210,47
11/04/2008,15:57:00,32205,32215,32180,32185,60
11/04/2008,15:58:00,32185,32190,32175,32180,14
11/04/2008,15:59:00,32180,32205,32150,32155,50
11/04/2008,16:00:00,32155,32195,32145,32145,48
11/04/2008,16:01:00,32145,32150,32090,32090,139
11/04/2008,16:02:00,32095,32105,32065,32105,153
11/04/2008,16:03:00,32105,32140,32105,32125,40
11/04/2008,16:04:00,32125,32130,32105,32115,16
11/04/2008,16:05:00,32115,32130,32100,32100,39
11/04/2008,16:06:00,32100,32100,32060,32095,88
11/04/2008,16:07:00,32095,32110,32075,32100,101
11/04/2008,16:08:00,32110,32110,32035,32040,86
11/04/2008,16:09:00,32040,32065,32035,32050,59
11/04/2008,16:10:00,32055,32080,32050,32080,27
11/04/2008,16:11:00,32075,32080,32060,32080,37
11/04/2008,16:12:00,32080,32120,32080,32115,57
11/04/2008,16:13:00,32110,32125,32110,32120,21
11/04/2008,16:14:00,32120,32120,32110,32120,19
11/04/2008,16:15:00,32110,32145,32110,32135,69
11/04/2008,16:16:00,32135,32155,32135,32155,19
11/04/2008,16:17:00,32155,32180,32150,32155,38
11/04/2008,16:18:00,32160,32220,32160,32205,90
11/04/2008,16:19:00,32205,32210,32190,32200,38
11/04/2008,16:20:00,32200,32215,32190,32210,27
11/04/2008,16:21:00,32210,32210,32175,32180,53
11/04/2008,16:22:00,32180,32200,32180,32190,28
11/04/2008,16:23:00,32190,32210,32190,32205,19
11/04/2008,16:24:00,32210,32210,32170,32170,34
11/04/2008,16:25:00,32165,32190,32145,32145,24
11/04/2008,16:26:00,32150,32170,32145,32165,17
11/04/2008,16:27:00,32180,32180,32120,32135,62
11/04/2008,16:28:00,32130,32150,32125,32145,28
11/04/2008,16:29:00,32150,32155,32145,32155,7
11/04/2008,16:30:00,32160,32185,32160,32185,34
11/04/2008,16:31:00,32180,32180,32145,32170,48
11/04/2008,16:32:00,32170,32170,32145,32165,26
11/04/2008,16:33:00,32175,32190,32175,32190,11
11/04/2008,16:34:00,32190,32190,32165,32175,21
11/04/2008,16:35:00,32175,32200,32175,32190,26
11/04/2008,16:36:00,32200,32235,32200,32225,63
11/04/2008,16:37:00,32220,32220,32205,32215,29
11/04/2008,16:38:00,32210,32210,32185,32185,39
11/04/2008,16:39:00,32180,32195,32180,32190,7
11/04/2008,16:40:00,32190,32220,32190,32220,18
11/04/2008,16:41:00,32220,32230,32210,32210,33
11/04/2008,16:42:00,32215,32230,32210,32230,24
11/04/2008,16:43:00,32230,32260,32230,32245,54
11/04/2008,16:44:00,32240,32250,32240,32240,14
11/04/2008,16:45:00,32235,32235,32205,32230,25
11/04/2008,16:46:00,32240,32285,32235,32275,60
11/04/2008,16:47:00,32270,32280,32265,32270,20
11/04/2008,16:48:00,32270,32305,32265,32290,64
11/04/2008,16:49:00,32290,32305,32280,32280,48
11/04/2008,16:50:00,32280,32290,32260,32260,45
11/04/2008,16:51:00,32260,32260,32240,32250,32
11/04/2008,16:52:00,32255,32260,32250,32255,84
11/04/2008,16:53:00,32250,32260,32250,32260,35
11/04/2008,16:54:00,32260,32270,32250,32250,17
11/04/2008,16:55:00,32260,32260,32240,32240,40
11/04/2008,16:56:00,32235,32235,32205,32220,45
11/04/2008,16:57:00,32215,32230,32215,32220,11
11/04/2008,16:58:00,32225,32225,32200,32200,69
11/04/2008,16:59:00,32205,32225,32200,32215,56
11/04/2008,17:00:00,32205,32205,32170,32180,50
11/04/2008,17:01:00,32175,32195,32155,32190,62
11/04/2008,17:02:00,32195,32200,32190,32190,15
11/04/2008,17:03:00,32200,32200,32190,32190,15
11/04/2008,17:04:00,32195,32200,32170,32170,38
11/04/2008,17:05:00,32170,32185,32165,32185,27
11/04/2008,17:06:00,32185,32225,32185,32225,38
11/04/2008,17:07:00,32220,32220,32210,32210,24
11/04/2008,17:08:00,32215,32215,32195,32195,30
11/04/2008,17:09:00,32205,32240,32205,32215,36
11/04/2008,17:10:00,32220,32230,32220,32220,17
11/04/2008,17:11:00,32220,32240,32220,32225,30
11/04/2008,17:12:00,32225,32225,32190,32190,30
11/04/2008,17:13:00,32195,32225,32180,32225,26
11/04/2008,17:14:00,32215,32215,32205,32205,10
11/04/2008,17:15:00,32205,32225,32205,32205,28
11/04/2008,17:16:00,32200,32200,32180,32185,22
11/04/2008,17:17:00,32180,32190,32160,32170,36
11/04/2008,17:18:00,32180,32200,32180,32180,17
11/04/2008,17:19:00,32190,32210,32185,32205,19
11/04/2008,17:20:00,32205,32210,32200,32200,24
11/04/2008,17:21:00,32210,32220,32210,32215,14
11/04/2008,17:22:00,32215,32220,32210,32210,16
11/04/2008,17:23:00,32215,32240,32210,32230,39
11/04/2008,17:24:00,32225,32245,32205,32225,55
11/04/2008,17:25:00,32235,32240,32215,32215,33
11/04/2008,17:26:00,32210,32240,32200,32230,90
11/04/2008,17:27:00,32230,32245,32225,32245,56
11/04/2008,17:28:00,32235,32255,32230,32255,76
11/04/2008,17:29:00,32255,32260,32235,32240,68
11/04/2008,17:30:00,32245,32265,32230,32265,77
11/04/2008,17:31:00,32265,32275,32260,32275,29
11/04/2008,17:32:00,32280,32290,32270,32270,53
11/04/2008,17:33:00,32270,32275,32255,32260,33
11/04/2008,17:34:00,32265,32270,32250,32255,28
11/04/2008,17:35:00,32255,32265,32255,32260,17
11/04/2008,17:36:00,32265,32280,32265,32280,12
11/04/2008,17:37:00,32280,32295,32270,32270,25
11/04/2008,17:38:00,32270,32300,32270,32295,40
11/04/2008,17:39:00,32290,32300,32270,32275,62
14/04/2008,09:00:00,31885,31940,31885,31920,125
14/04/2008,09:01:00,31935,31965,31930,31935,103
14/04/2008,09:02:00,31935,31945,31935,31945,67
14/04/2008,09:03:00,31945,31955,31940,31955,74
14/04/2008,09:04:00,31950,31960,31940,31950,82
14/04/2008,09:05:00,31945,31955,31905,31905,156
14/04/2008,09:06:00,31920,31920,31905,31915,66
14/04/2008,09:07:00,31920,31920,31905,31905,41
14/04/2008,09:08:00,31915,31940,31905,31940,47
14/04/2008,09:09:00,31940,31940,31930,31935,55
14/04/2008,09:10:00,31930,31940,31910,31940,49
14/04/2008,09:11:00,31940,31980,31940,31975,73
14/04/2008,09:12:00,31970,31985,31955,31955,44
14/04/2008,09:13:00,31955,31960,31940,31950,48
14/04/2008,09:14:00,31950,31965,31950,31950,15
14/04/2008,09:15:00,31960,31960,31950,31960,9
14/04/2008,09:16:00,31965,31975,31955,31975,37
14/04/2008,09:17:00,31975,32010,31975,32005,75
14/04/2008,09:18:00,32000,32015,31990,32000,40
14/04/2008,09:19:00,32000,32010,31995,32010,27
14/04/2008,09:20:00,32015,32020,31985,31990,50
14/04/2008,09:21:00,31990,32000,31985,31990,66
14/04/2008,09:22:00,31980,31995,31980,31990,47
14/04/2008,09:23:00,31985,31985,31970,31970,26
14/04/2008,09:24:00,31960,31975,31955,31965,32
14/04/2008,09:25:00,31960,31970,31950,31965,37
14/04/2008,09:26:00,31965,31975,31945,31945,35
14/04/2008,09:27:00,31940,31945,31925,31940,42
14/04/2008,09:28:00,31940,31945,31930,31935,15
14/04/2008,09:29:00,31935,31940,31905,31910,60
14/04/2008,09:30:00,31905,31905,31880,31880,63
14/04/2008,09:31:00,31880,31880,31865,31865,43
14/04/2008,09:32:00,31860,31860,31820,31825,105
14/04/2008,09:33:00,31830,31840,31830,31835,67
14/04/2008,09:34:00,31835,31860,31835,31840,72
14/04/2008,09:35:00,31835,31840,31825,31840,53
14/04/2008,09:36:00,31840,31860,31840,31850,44
14/04/2008,09:37:00,31855,31855,31845,31855,64
14/04/2008,09:38:00,31850,31855,31840,31845,25
14/04/2008,09:39:00,31845,31860,31845,31860,18
14/04/2008,09:40:00,31850,31855,31840,31850,62
14/04/2008,09:41:00,31850,31850,31835,31835,24
14/04/2008,09:42:00,31840,31840,31790,31790,88
14/04/2008,09:43:00,31795,31825,31795,31815,63
14/04/2008,09:44:00,31815,31815,31800,31800,28
14/04/2008,09:45:00,31800,31815,31800,31810,40
14/04/2008,09:46:00,31810,31815,31800,31805,16
14/04/2008,09:47:00,31810,31810,31800,31800,43
14/04/2008,09:48:00,31800,31800,31790,31790,58
14/04/2008,09:49:00,31785,31800,31785,31795,45
14/04/2008,09:50:00,31795,31800,31790,31795,62
14/04/2008,09:51:00,31795,31800,31795,31800,37
14/04/2008,09:52:00,31795,31795,31755,31775,135
14/04/2008,09:53:00,31765,31785,31765,31785,46
14/04/2008,09:54:00,31785,31795,31780,31790,18
14/04/2008,09:55:00,31790,31815,31785,31815,46
14/04/2008,09:56:00,31815,31815,31810,31815,18
14/04/2008,09:57:00,31815,31825,31810,31810,29
14/04/2008,09:58:00,31810,31810,31795,31795,17
14/04/2008,09:59:00,31800,31810,31790,31800,15
14/04/2008,10:00:00,31810,31815,31800,31815,61
14/04/2008,10:01:00,31820,31820,31800,31810,66
14/04/2008,10:02:00,31810,31815,31800,31805,16
14/04/2008,10:03:00,31810,31845,31810,31840,49
14/04/2008,10:04:00,31835,31855,31835,31835,86
14/04/2008,10:05:00,31840,31860,31840,31860,34
14/04/2008,10:06:00,31850,31860,31845,31845,35
14/04/2008,10:07:00,31850,31850,31820,31820,43
14/04/2008,10:08:00,31830,31840,31830,31840,13
14/04/2008,10:09:00,31840,31840,31835,31840,7
14/04/2008,10:10:00,31840,31840,31830,31835,19
14/04/2008,10:11:00,31840,31845,31820,31820,18
14/04/2008,10:12:00,31815,31820,31810,31815,20
14/04/2008,10:13:00,31810,31815,31805,31815,60
14/04/2008,10:14:00,31815,31820,31810,31820,17
14/04/2008,10:15:00,31810,31835,31810,31830,16
14/04/2008,10:16:00,31825,31835,31825,31830,15
14/04/2008,10:17:00,31835,31845,31835,31840,14
14/04/2008,10:18:00,31845,31880,31845,31870,72
14/04/2008,10:19:00,31865,31875,31865,31875,45
14/04/2008,10:20:00,31880,31890,31860,31860,30
14/04/2008,10:21:00,31860,31860,31850,31855,10
14/04/2008,10:22:00,31855,31855,31855,31855,4
14/04/2008,10:23:00,31860,31875,31860,31875,17
14/04/2008,10:24:00,31870,31885,31870,31870,10
14/04/2008,10:25:00,31880,31880,31875,31875,7
14/04/2008,10:26:00,31870,31890,31870,31890,30
14/04/2008,10:27:00,31890,31890,31865,31880,31
14/04/2008,10:28:00,31875,31880,31875,31875,5
14/04/2008,10:29:00,31870,31880,31870,31880,7
14/04/2008,10:30:00,31885,31895,31885,31885,22
14/04/2008,10:31:00,31890,31890,31865,31870,21
14/04/2008,10:32:00,31870,31880,31870,31870,12
14/04/2008,10:33:00,31870,31870,31850,31850,41
14/04/2008,10:34:00,31845,31855,31845,31845,24
14/04/2008,10:35:00,31840,31845,31835,31845,15
14/04/2008,10:36:00,31840,31840,31835,31835,7
14/04/2008,10:37:00,31835,31840,31835,31840,10
14/04/2008,10:38:00,31845,31870,31845,31870,39
14/04/2008,10:39:00,31870,31875,31840,31840,19
14/04/2008,10:40:00,31835,31850,31825,31835,74
14/04/2008,10:41:00,31835,31835,31830,31835,7
14/04/2008,10:42:00,31835,31850,31835,31850,10
14/04/2008,10:43:00,31845,31855,31845,31855,12
14/04/2008,10:44:00,31845,31845,31820,31820,15
14/04/2008,10:45:00,31840,31840,31825,31825,6
14/04/2008,10:46:00,31825,31825,31810,31820,12
14/04/2008,10:47:00,31825,31835,31825,31830,18
14/04/2008,10:48:00,31830,31840,31830,31830,10
14/04/2008,10:49:00,31835,31845,31835,31845,15
14/04/2008,10:50:00,31835,31840,31835,31840,2
14/04/2008,10:51:00,31840,31855,31840,31855,7
14/04/2008,10:52:00,31850,31855,31840,31845,19
14/04/2008,10:53:00,31850,31850,31835,31835,33
14/04/2008,10:54:00,31845,31850,31845,31850,3
14/04/2008,10:55:00,31850,31860,31850,31850,19
14/04/2008,10:56:00,31850,31860,31850,31860,18
14/04/2008,10:57:00,31860,31870,31860,31870,9
14/04/2008,10:58:00,31865,31865,31850,31850,28
14/04/2008,10:59:00,31855,31865,31855,31865,10
14/04/2008,11:00:00,31865,31875,31860,31860,31
14/04/2008,11:01:00,31860,31860,31845,31845,13
14/04/2008,11:02:00,31845,31850,31835,31840,30
14/04/2008,11:03:00,31845,31870,31845,31870,17
14/04/2008,11:04:00,31865,31880,31865,31865,28
14/04/2008,11:05:00,31870,31880,31870,31870,17
14/04/2008,11:06:00,31870,31870,31850,31870,38
14/04/2008,11:07:00,31875,31895,31875,31895,25
14/04/2008,11:08:00,31900,31925,31895,31925,74
14/04/2008,11:09:00,31920,31935,31915,31935,33
14/04/2008,11:10:00,31935,31935,31915,31915,25
14/04/2008,11:11:00,31920,31920,31895,31900,29
14/04/2008,11:12:00,31900,31910,31895,31905,27
14/04/2008,11:13:00,31900,31900,31895,31895,26
14/04/2008,11:14:00,31905,31920,31905,31920,15
14/04/2008,11:15:00,31915,31920,31910,31910,16
14/04/2008,11:16:00,31920,31920,31910,31910,6
14/04/2008,11:17:00,31915,31915,31910,31910,9
14/04/2008,11:18:00,31915,31925,31910,31925,29
14/04/2008,11:19:00,31925,31935,31925,31930,21
14/04/2008,11:20:00,31930,31940,31920,31940,33
14/04/2008,11:21:00,31940,31955,31940,31955,21
14/04/2008,11:22:00,31950,31950,31945,31950,9
14/04/2008,11:23:00,31950,31960,31950,31960,48
14/04/2008,11:24:00,31960,31965,31950,31950,9
14/04/2008,11:25:00,31955,31955,31945,31945,15
14/04/2008,11:26:00,31940,31945,31940,31940,7
14/04/2008,11:27:00,31945,31945,31945,31945,1
14/04/2008,11:28:00,31950,31950,31945,31945,6
14/04/2008,11:29:00,31940,31945,31935,31940,5
14/04/2008,11:30:00,31935,31935,31935,31935,3
14/04/2008,11:31:00,31935,31965,31935,31965,26
14/04/2008,11:32:00,31960,31960,31940,31945,18
14/04/2008,11:33:00,31945,31950,31945,31945,11
14/04/2008,11:34:00,31940,31940,31925,31930,14
14/04/2008,11:35:00,31925,31940,31920,31940,41
14/04/2008,11:36:00,31935,31940,31930,31930,7
14/04/2008,11:37:00,31925,31925,31900,31910,48
14/04/2008,11:38:00,31915,31915,31915,31915,2
14/04/2008,11:39:00,31915,31915,31910,31915,6
14/04/2008,11:40:00,31920,31930,31920,31920,8
14/04/2008,11:41:00,31920,31920,31875,31880,42
14/04/2008,11:42:00,31875,31885,31875,31880,14
14/04/2008,11:43:00,31885,31885,31880,31885,22
14/04/2008,11:44:00,31885,31900,31885,31890,20
14/04/2008,11:45:00,31895,31895,31895,31895,2
14/04/2008,11:46:00,31890,31890,31890,31890,3
14/04/2008,11:47:00,31890,31890,31885,31885,3
14/04/2008,11:48:00,31885,31900,31885,31900,6
14/04/2008,11:49:00,31900,31930,31900,31930,27
14/04/2008,11:50:00,31930,31930,31930,31930,3
14/04/2008,11:51:00,31930,31945,31930,31940,9
14/04/2008,11:52:00,31945,31960,31945,31960,20
14/04/2008,11:53:00,31955,31960,31955,31960,12
14/04/2008,11:54:00,31960,31960,31955,31960,5
14/04/2008,11:55:00,31955,31960,31955,31955,18
14/04/2008,11:56:00,31950,31980,31950,31960,50
14/04/2008,11:57:00,31965,31970,31965,31965,5
14/04/2008,11:58:00,31965,31970,31965,31965,5
14/04/2008,11:59:00,31965,31965,31960,31960,8
14/04/2008,12:00:00,31960,31960,31925,31930,25
14/04/2008,12:01:00,31940,31955,31900,31900,44
14/04/2008,12:02:00,31900,31905,31880,31885,30
14/04/2008,12:03:00,31885,31900,31885,31885,24
14/04/2008,12:04:00,31880,31885,31875,31885,15
14/04/2008,12:05:00,31885,31890,31885,31890,3
14/04/2008,12:07:00,31895,31905,31895,31900,14
14/04/2008,12:08:00,31905,31905,31900,31905,11
14/04/2008,12:09:00,31910,31915,31905,31905,19
14/04/2008,12:10:00,31905,31905,31905,31905,3
14/04/2008,12:11:00,31920,31925,31920,31925,10
14/04/2008,12:12:00,31925,31935,31920,31935,12
14/04/2008,12:13:00,31930,31930,31905,31915,36
14/04/2008,12:14:00,31915,31920,31915,31915,9
14/04/2008,12:15:00,31915,31915,31900,31900,12
14/04/2008,12:16:00,31900,31900,31900,31900,2
14/04/2008,12:17:00,31900,31905,31895,31895,15
14/04/2008,12:18:00,31905,31910,31905,31905,28
14/04/2008,12:19:00,31910,31910,31905,31905,20
14/04/2008,12:20:00,31905,31905,31900,31900,5
14/04/2008,12:21:00,31895,31895,31880,31880,19
14/04/2008,12:22:00,31880,31880,31870,31880,20
14/04/2008,12:23:00,31880,31885,31880,31885,19
14/04/2008,12:24:00,31875,31880,31865,31875,74
14/04/2008,12:25:00,31875,31875,31865,31875,12
14/04/2008,12:26:00,31880,31880,31875,31875,24
14/04/2008,12:27:00,31880,31880,31880,31880,1
14/04/2008,12:28:00,31890,31905,31885,31900,11
14/04/2008,12:29:00,31900,31905,31895,31900,43
14/04/2008,12:30:00,31905,31905,31895,31900,8
14/04/2008,12:31:00,31900,31900,31885,31885,4
14/04/2008,12:32:00,31885,31885,31870,31870,20
14/04/2008,12:33:00,31870,31870,31855,31860,41
14/04/2008,12:34:00,31860,31860,31850,31850,14
14/04/2008,12:35:00,31855,31860,31850,31860,108
14/04/2008,12:36:00,31865,31865,31860,31860,5
14/04/2008,12:37:00,31860,31870,31860,31870,10
14/04/2008,12:38:00,31870,31875,31870,31875,13
14/04/2008,12:39:00,31865,31875,31865,31875,5
14/04/2008,12:40:00,31875,31880,31875,31880,3
14/04/2008,12:41:00,31875,31875,31875,31875,1
14/04/2008,12:43:00,31880,31890,31855,31860,15
14/04/2008,12:44:00,31865,31870,31865,31870,2
14/04/2008,12:45:00,31875,31885,31875,31885,4
14/04/2008,12:46:00,31885,31885,31875,31875,5
14/04/2008,12:47:00,31875,31875,31870,31870,3
14/04/2008,12:48:00,31865,31865,31860,31860,2
14/04/2008,12:49:00,31860,31860,31860,31860,2
14/04/2008,12:50:00,31865,31880,31865,31880,10
14/04/2008,12:51:00,31885,31890,31885,31890,7
14/04/2008,12:52:00,31890,31890,31875,31875,23
14/04/2008,12:53:00,31870,31870,31865,31865,5
14/04/2008,12:54:00,31870,31875,31870,31875,4
14/04/2008,12:55:00,31875,31875,31865,31865,3
14/04/2008,12:56:00,31870,31870,31870,31870,6
14/04/2008,12:57:00,31870,31875,31870,31870,6
14/04/2008,12:58:00,31870,31870,31860,31860,6
14/04/2008,12:59:00,31865,31870,31855,31870,13
14/04/2008,13:00:00,31870,31875,31870,31875,3
14/04/2008,13:01:00,31870,31875,31870,31870,15
14/04/2008,13:02:00,31870,31880,31870,31870,17
14/04/2008,13:03:00,31875,31875,31870,31875,9
14/04/2008,13:04:00,31880,31880,31875,31875,3
14/04/2008,13:05:00,31875,31875,31875,31875,5
14/04/2008,13:07:00,31875,31875,31875,31875,2
14/04/2008,13:08:00,31870,31870,31865,31865,7
14/04/2008,13:09:00,31865,31865,31860,31865,20
14/04/2008,13:10:00,31865,31870,31860,31870,31
14/04/2008,13:11:00,31865,31870,31865,31865,43
14/04/2008,13:12:00,31870,31870,31860,31860,13
14/04/2008,13:13:00,31870,31875,31870,31870,8
14/04/2008,13:14:00,31865,31870,31865,31870,4
14/04/2008,13:15:00,31865,31865,31860,31860,9
14/04/2008,13:16:00,31855,31855,31840,31845,32
14/04/2008,13:17:00,31850,31855,31850,31850,6
14/04/2008,13:18:00,31855,31855,31855,31855,7
14/04/2008,13:19:00,31850,31855,31850,31855,10
14/04/2008,13:20:00,31860,31865,31860,31865,15
14/04/2008,13:21:00,31860,31860,31860,31860,4
14/04/2008,13:22:00,31855,31860,31855,31860,4
14/04/2008,13:24:00,31860,31860,31855,31855,2
14/04/2008,13:25:00,31855,31855,31855,31855,4
14/04/2008,13:26:00,31855,31855,31855,31855,2
14/04/2008,13:27:00,31855,31855,31855,31855,4
14/04/2008,13:28:00,31860,31870,31860,31870,15
14/04/2008,13:29:00,31875,31875,31865,31865,3
14/04/2008,13:30:00,31870,31875,31870,31870,5
14/04/2008,13:31:00,31875,31885,31875,31875,16
14/04/2008,13:32:00,31880,31880,31880,31880,2
14/04/2008,13:33:00,31885,31890,31885,31890,2
14/04/2008,13:34:00,31890,31895,31890,31895,8
14/04/2008,13:35:00,31900,31910,31895,31900,20
14/04/2008,13:36:00,31905,31905,31900,31900,5
14/04/2008,13:37:00,31900,31900,31890,31890,6
14/04/2008,13:38:00,31890,31890,31890,31890,6
14/04/2008,13:39:00,31885,31890,31875,31875,18
14/04/2008,13:40:00,31870,31870,31865,31865,7
14/04/2008,13:41:00,31865,31865,31860,31860,4
14/04/2008,13:42:00,31865,31865,31860,31860,6
14/04/2008,13:43:00,31855,31855,31855,31855,2
14/04/2008,13:44:00,31850,31850,31840,31840,8
14/04/2008,13:45:00,31840,31840,31840,31840,4
14/04/2008,13:46:00,31835,31835,31835,31835,2
14/04/2008,13:47:00,31840,31845,31840,31845,4
14/04/2008,13:48:00,31845,31845,31845,31845,4
14/04/2008,13:49:00,31850,31855,31850,31850,9
14/04/2008,13:50:00,31850,31850,31850,31850,4
14/04/2008,13:51:00,31845,31850,31840,31850,4
14/04/2008,13:52:00,31845,31845,31830,31830,25
14/04/2008,13:53:00,31830,31835,31830,31835,5
14/04/2008,13:54:00,31840,31840,31840,31840,2
14/04/2008,13:55:00,31840,31840,31820,31820,32
14/04/2008,13:56:00,31825,31845,31825,31840,33
14/04/2008,13:57:00,31835,31835,31830,31830,7
14/04/2008,13:58:00,31830,31835,31825,31830,10
14/04/2008,13:59:00,31825,31825,31825,31825,3
14/04/2008,14:01:00,31825,31825,31820,31820,8
14/04/2008,14:02:00,31815,31820,31815,31820,17
14/04/2008,14:03:00,31825,31835,31825,31835,21
14/04/2008,14:04:00,31835,31835,31825,31825,7
14/04/2008,14:05:00,31830,31835,31830,31835,5
14/04/2008,14:06:00,31830,31835,31810,31810,19
14/04/2008,14:07:00,31810,31810,31790,31805,68
14/04/2008,14:08:00,31805,31810,31795,31795,23
14/04/2008,14:09:00,31800,31800,31790,31800,8
14/04/2008,14:10:00,31800,31815,31795,31815,15
14/04/2008,14:11:00,31820,31830,31815,31825,37
14/04/2008,14:12:00,31815,31815,31815,31815,12
14/04/2008,14:13:00,31820,31825,31815,31820,12
14/04/2008,14:14:00,31815,31815,31810,31810,3
14/04/2008,14:15:00,31810,31810,31805,31810,12
14/04/2008,14:17:00,31815,31815,31810,31815,5
14/04/2008,14:18:00,31820,31825,31820,31820,17
14/04/2008,14:19:00,31820,31830,31820,31830,24
14/04/2008,14:20:00,31830,31830,31820,31825,18
14/04/2008,14:21:00,31830,31835,31820,31825,42
14/04/2008,14:22:00,31825,31825,31815,31815,13
14/04/2008,14:23:00,31825,31830,31820,31820,12
14/04/2008,14:24:00,31815,31815,31815,31815,5
14/04/2008,14:25:00,31815,31825,31810,31825,16
14/04/2008,14:26:00,31825,31825,31825,31825,2
14/04/2008,14:27:00,31825,31830,31815,31830,12
14/04/2008,14:28:00,31830,31830,31820,31820,4
14/04/2008,14:29:00,31820,31845,31790,31845,26
14/04/2008,14:30:00,31840,31915,31840,31880,160
14/04/2008,14:31:00,31885,31915,31885,31910,47
14/04/2008,14:32:00,31915,31915,31890,31890,28
14/04/2008,14:33:00,31890,31900,31890,31895,14
14/04/2008,14:34:00,31895,31900,31870,31870,25
14/04/2008,14:35:00,31870,31895,31865,31885,29
14/04/2008,14:36:00,31880,31880,31865,31870,15
14/04/2008,14:37:00,31865,31870,31865,31865,10
14/04/2008,14:38:00,31875,31885,31875,31885,11
14/04/2008,14:39:00,31875,31880,31875,31880,5
14/04/2008,14:40:00,31885,31895,31885,31895,17
14/04/2008,14:41:00,31885,31905,31880,31880,26
14/04/2008,14:42:00,31885,31915,31885,31910,29
14/04/2008,14:43:00,31910,31910,31895,31900,15
14/04/2008,14:44:00,31900,31905,31895,31895,21
14/04/2008,14:45:00,31895,31900,31895,31900,7
14/04/2008,14:46:00,31910,31935,31910,31930,27
14/04/2008,14:47:00,31930,31940,31930,31940,7
14/04/2008,14:48:00,31940,31955,31940,31950,25
14/04/2008,14:49:00,31955,31965,31945,31945,30
14/04/2008,14:50:00,31945,31950,31945,31950,21
14/04/2008,14:51:00,31945,31945,31930,31930,9
14/04/2008,14:52:00,31935,31950,31935,31950,21
14/04/2008,14:53:00,31955,31955,31945,31950,11
14/04/2008,14:54:00,31950,31955,31950,31955,6
14/04/2008,14:55:00,31955,31955,31945,31950,15
14/04/2008,14:56:00,31950,31955,31945,31945,21
14/04/2008,14:57:00,31945,31945,31925,31930,39
14/04/2008,14:58:00,31930,31930,31920,31925,2023
14/04/2008,14:59:00,31925,31925,31920,31925,6
14/04/2008,15:00:00,31925,31925,31900,31915,24
14/04/2008,15:01:00,31915,31930,31915,31930,5
14/04/2008,15:02:00,31930,31930,31910,31910,7
14/04/2008,15:03:00,31910,31915,31910,31915,5
14/04/2008,15:04:00,31915,31915,31905,31905,6
14/04/2008,15:05:00,31915,31930,31915,31925,13
14/04/2008,15:06:00,31925,31925,31915,31915,7
14/04/2008,15:07:00,31915,31915,31915,31915,4
14/04/2008,15:08:00,31920,31920,31910,31910,5
14/04/2008,15:09:00,31905,31905,31905,31905,2
14/04/2008,15:10:00,31910,31915,31900,31915,7
14/04/2008,15:11:00,31910,31925,31910,31925,17
14/04/2008,15:12:00,31920,31930,31920,31925,6
14/04/2008,15:13:00,31925,31930,31925,31930,7
14/04/2008,15:14:00,31935,31955,31935,31940,42
14/04/2008,15:15:00,31930,31935,31930,31930,5
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/04/2008,17:24:00,32225,32245,32205,32225,55
11/04/2008,17:25:00,32235,32240,32215,32215,33
11/04/2008,17:26:00,32210,32240,32200,32230,90
11/04/2008,17:27:00,32230,32245,32225,32245,56
11/04/2008,17:28:00,32235,32255,32230,32255,76
11/04/2008,17:29:00,32255,32260,32235,32240,68
11/04/2008,17:30:00,32245,32265,32230,32265,77
11/04/2008,17:31:00,32265,32275,32260,32275,29
11/04/2008,17:32:00,32280,32290,32270,32270,53
11/04/2008,17:33:00,32270,32275,32255,32260,33
11/04/2008,17:34:00,32265,32270,32250,32255,28
11/04/2008,17:35:00,32255,32265,32255,32260,17
11/04/2008,17:36:00,32265,32280,32265,32280,12
11/04/2008,17:37:00,32280,32295,32270,32270,25
11/04/2008,17:38:00,32270,32300,32270,32295,40
11/04/2008,17:39:00,32290,32300,32270,32275,62
14/04/2008,09:00:00,31885,31940,31885,31920,125
14/04/2008,09:01:00,31935,31965,31930,31935,103
14/04/2008,09:02:00,31935,31945,31935,31945,67
14/04/2008,09:03:00,31945,31955,31940,31955,74
14/04/2008,09:04:00,31950,31960,31940,31950,82
14/04/2008,09:05:00,31945,31955,31905,31905,156
14/04/2008,09:06:00,31920,31920,31905,31915,66
14/04/2008,09:07:00,31920,31920,31905,31905,41
14/04/2008,09:08:00,31915,31940,31905,31940,47
14/04/2008,09:09:00,31940,31940,31930,31935,55
14/04/2008,09:10:00,31930,31940,31910,31940,49
14/04/2008,09:11:00,31940,31980,31940,31975,73
14/04/2008,09:12:00,31970,31985,31955,31955,44
14/04/2008,09:13:00,31955,31960,31940,31950,48
14/04/2008,09:14:00,31950,31965,31950,31950,15
14/04/2008,09:15:00,31960,31960,31950,31960,9
14/04/2008,09:16:00,31965,31975,31955,31975,37
14/04/2008,09:17:00,31975,32010,31975,32005,75
14/04/2008,09:18:00,32000,32015,31990,32000,40
14/04/2008,09:19:00,32000,32010,31995,32010,27
14/04/2008,09:20:00,32015,32020,31985,31990,50
14/04/2008,09:21:00,31990,32000,31985,31990,66
14/04/2008,09:22:00,31980,31995,31980,31990,47
14/04/2008,09:23:00,31985,31985,31970,31970,26
14/04/2008,09:24:00,31960,31975,31955,31965,32
14/04/2008,09:25:00,31960,31970,31950,31965,37
14/04/2008,09:26:00,31965,31975,31945,31945,35
14/04/2008,09:27:00,31940,31945,31925,31940,42
14/04/2008,09:28:00,31940,31945,31930,31935,15
14/04/2008,09:29:00,31935,31940,31905,31910,60
14/04/2008,09:30:00,31905,31905,31880,31880,63
14/04/2008,09:31:00,31880,31880,31865,31865,43
14/04/2008,09:32:00,31860,31860,31820,31825,105
14/04/2008,09:33:00,31830,31840,31830,31835,67
14/04/2008,09:34:00,31835,31860,31835,31840,72
14/04/2008,09:35:00,31835,31840,31825,31840,53
14/04/2008,09:36:00,31840,31860,31840,31850,44
14/04/2008,09:37:00,31855,31855,31845,31855,64
14/04/2008,09:38:00,31850,31855,31840,31845,25
14/04/2008,09:39:00,31845,31860,31845,31860,18
14/04/2008,09:40:00,31850,31855,31840,31850,62
14/04/2008,09:41:00,31850,31850,31835,31835,24
14/04/2008,09:42:00,31840,31840,31790,31790,88
14/04/2008,09:43:00,31795,31825,31795,31815,63
14/04/2008,09:44:00,31815,31815,31800,31800,28
14/04/2008,09:45:00,31800,31815,31800,31810,40
14/04/2008,09:46:00,31810,31815,31800,31805,16
14/04/2008,09:47:00,31810,31810,31800,31800,43
14/04/2008,09:48:00,31800,31800,31790,31790,58
14/04/2008,09:49:00,31785,31800,31785,31795,45
14/04/2008,09:50:00,31795,31800,31790,31795,62
14/04/2008,09:51:00,31795,31800,31795,31800,37
14/04/2008,09:52:00,31795,31795,31755,31775,135
14/04/2008,09:53:00,31765,31785,31765,31785,46
14/04/2008,09:54:00,31785,31795,31780,31790,18
14/04/2008,09:55:00,31790,31815,31785,31815,46
14/04/2008,09:56:00,31815,31815,31810,31815,18
14/04/2008,09:57:00,31815,31825,31810,31810,29
14/04/2008,09:58:00,31810,31810,31795,31795,17
14/04/2008,09:59:00,31800,31810,31790,31800,15
14/04/2008,10:00:00,31810,31815,31800,31815,61
14/04/2008,10:01:00,31820,31820,31800,31810,66
14/04/2008,10:02:00,31810,31815,31800,31805,16
14/04/2008,10:03:00,31810,31845,31810,31840,49
14/04/2008,10:04:00,31835,31855,31835,31835,86
14/04/2008,10:05:00,31840,31860,31840,31860,34
14/04/2008,10:06:00,31850,31860,31845,31845,35
14/04/2008,10:07:00,31850,31850,31820,31820,43
14/04/2008,10:08:00,31830,31840,31830,31840,13
14/04/2008,10:09:00,31840,31840,31835,31840,7
14/04/2008,10:10:00,31840,31840,31830,31835,19
14/04/2008,10:11:00,31840,31845,31820,31820,18
14/04/2008,10:12:00,31815,31820,31810,31815,20
14/04/2008,10:13:00,31810,31815,31805,31815,60
14/04/2008,10:14:00,31815,31820,31810,31820,17
14/04/2008,10:15:00,31810,31835,31810,31830,16
14/04/2008,10:16:00,31825,31835,31825,31830,15
14/04/2008,10:17:00,31835,31845,31835,31840,14
14/04/2008,10:18:00,31845,31880,31845,31870,72
14/04/2008,10:19:00,31865,31875,31865,31875,45
14/04/2008,10:20:00,31880,31890,31860,31860,30
14/04/2008,10:21:00,31860,31860,31850,31855,10
14/04/2008,10:22:00,31855,31855,31855,31855,4
14/04/2008,10:23:00,31860,31875,31860,31875,17
14/04/2008,10:24:00,31870,31885,31870,31870,10
14/04/2008,10:25:00,31880,31880,31875,31875,7
14/04/2008,10:26:00,31870,31890,31870,31890,30
14/04/2008,10:27:00,31890,31890,31865,31880,31
14/04/2008,10:28:00,31875,31880,31875,31875,5
14/04/2008,10:29:00,31870,31880,31870,31880,7
14/04/2008,10:30:00,31885,31895,31885,31885,22
14/04/2008,10:31:00,31890,31890,31865,31870,21
14/04/2008,10:32:00,31870,31880,31870,31870,12
14/04/2008,10:33:00,31870,31870,31850,31850,41
14/04/2008,10:34:00,31845,31855,31845,31845,24
14/04/2008,10:35:00,31840,31845,31835,31845,15
14/04/2008,10:36:00,31840,31840,31835,31835,7
14/04/2008,10:37:00,31835,31840,31835,31840,10
14/04/2008,10:38:00,31845,31870,31845,31870,39
14/04/2008,10:39:00,31870,31875,31840,31840,19
14/04/2008,10:40:00,31835,31850,31825,31835,74
14/04/2008,10:41:00,31835,31835,31830,31835,7
14/04/2008,10:42:00,31835,31850,31835,31850,10
14/04/2008,10:43:00,31845,31855,31845,31855,12
14/04/2008,10:44:00,31845,31845,31820,31820,15
14/04/2008,10:45:00,31840,31840,31825,31825,6
14/04/2008,10:46:00,31825,31825,31810,31820,12
14/04/2008,10:47:00,31825,31835,31825,31830,18
14/04/2008,10:48:00,31830,31840,31830,31830,10
14/04/2008,10:49:00,31835,31845,31835,31845,15
14/04/2008,10:50:00,31835,31840,31835,31840,2
14/04/2008,10:51:00,31840,31855,31840,31855,7
14/04/2008,10:52:00,31850,31855,31840,31845,19
14/04/2008,10:53:00,31850,31850,31835,31835,33
14/04/2008,10:54:00,31845,31850,31845,31850,3
14/04/2008,10:55:00,31850,31860,31850,31850,19
14/04/2008,10:56:00,31850,31860,31850,31860,18
14/04/2008,10:57:00,31860,31870,31860,31870,9
14/04/2008,10:58:00,31865,31865,31850,31850,28
14/04/2008,10:59:00,31855,31865,31855,31865,10
14/04/2008,11:00:00,31865,31875,31860,31860,31
14/04/2008,11:01:00,31860,31860,31845,31845,13
14/04/2008,11:02:00,31845,31850,31835,31840,30
14/04/2008,11:03:00,31845,31870,31845,31870,17
14/04/2008,11:04:00,31865,31880,31865,31865,28
14/04/2008,11:05:00,31870,31880,31870,31870,17
14/04/2008,11:06:00,31870,31870,31850,31870,38
14/04/2008,11:07:00,31875,31895,31875,31895,25
14/04/2008,11:08:00,31900,31925,31895,31925,74
14/04/2008,11:09:00,31920,31935,31915,31935,33
14/04/2008,11:10:00,31935,31935,31915,31915,25
14/04/2008,11:11:00,31920,31920,31895,31900,29
14/04/2008,11:12:00,31900,31910,31895,31905,27
14/04/2008,11:13:00,31900,31900,31895,31895,26
14/04/2008,11:14:00,31905,31920,31905,31920,15
14/04/2008,11:15:00,31915,31920,31910,31910,16
14/04/2008,11:16:00,31920,31920,31910,31910,6
14/04/2008,11:17:00,31915,31915,31910,31910,9
14/04/2008,11:18:00,31915,31925,31910,31925,29
14/04/2008,11:19:00,31925,31935,31925,31930,21
14/04/2008,11:20:00,31930,31940,31920,31940,33
14/04/2008,11:21:00,31940,31955,31940,31955,21
14/04/2008,11:22:00,31950,31950,31945,31950,9
14/04/2008,11:23:00,31950,31960,31950,31960,48
14/04/2008,11:24:00,31960,31965,31950,31950,9
14/04/2008,11:25:00,31955,31955,31945,31945,15
14/04/2008,11:26:00,31940,31945,31940,31940,7
14/04/2008,11:27:00,31945,31945,31945,31945,1
14/04/2008,11:28:00,31950,31950,31945,31945,6
14/04/2008,11:29:00,31940,31945,31935,31940,5
14/04/2008,11:30:00,31935,31935,31935,31935,3
14/04/2008,11:31:00,31935,31965,31935,31965,26
14/04/2008,11:32:00,31960,31960,31940,31945,18
14/04/2008,11:33:00,31945,31950,31945,31945,11
14/04/2008,11:34:00,31940,31940,31925,31930,14
14/04/2008,11:35:00,31925,31940,31920,31940,41
14/04/2008,11:36:00,31935,31940,31930,31930,7
14/04/2008,11:37:00,31925,31925,31900,31910,48
14/04/2008,11:38:00,31915,31915,31915,31915,2
14/04/2008,11:39:00,31915,31915,31910,31915,6
14/04/2008,11:40:00,31920,31930,31920,31920,8
14/04/2008,11:41:00,31920,31920,31875,31880,42
14/04/2008,11:42:00,31875,31885,31875,31880,14
14/04/2008,11:43:00,31885,31885,31880,31885,22
14/04/2008,11:44:00,31885,31900,31885,31890,20
14/04/2008,11:45:00,31895,31895,31895,31895,2
14/04/2008,11:46:00,31890,31890,31890,31890,3
14/04/2008,11:47:00,31890,31890,31885,31885,3
14/04/2008,11:48:00,31885,31900,31885,31900,6
14/04/2008,11:49:00,31900,31930,31900,31930,27
14/04/2008,11:50:00,31930,31930,31930,31930,3
14/04/2008,11:51:00,31930,31945,31930,31940,9
14/04/2008,11:52:00,31945,31960,31945,31960,20
14/04/2008,11:53:00,31955,31960,31955,31960,12
14/04/2008,11:54:00,31960,31960,31955,31960,5
14/04/2008,11:55:00,31955,31960,31955,31955,18
14/04/2008,11:56:00,31950,31980,31950,31960,50
14/04/2008,11:57:00,31965,31970,31965,31965,5
14/04/2008,11:58:00,31965,31970,31965,31965,5
14/04/2008,11:59:00,31965,31965,31960,31960,8
14/04/2008,12:00:00,31960,31960,31925,31930,25
14/04/2008,12:01:00,31940,31955,31900,31900,44
14/04/2008,12:02:00,31900,31905,31880,31885,30
14/04/2008,12:03:00,31885,31900,31885,31885,24
14/04/2008,12:04:00,31880,31885,31875,31885,15
14/04/2008,12:05:00,31885,31890,31885,31890,3
14/04/2008,12:07:00,31895,31905,31895,31900,14
14/04/2008,12:08:00,31905,31905,31900,31905,11
14/04/2008,12:09:00,31910,31915,31905,31905,19
14/04/2008,12:10:00,31905,31905,31905,31905,3
14/04/2008,12:11:00,31920,31925,31920,31925,10
14/04/2008,12:12:00,31925,31935,31920,31935,12
14/04/2008,12:13:00,31930,31930,31905,31915,36
14/04/2008,12:14:00,31915,31920,31915,31915,9
14/04/2008,12:15:00,31915,31915,31900,31900,12
14/04/2008,12:16:00,31900,31900,31900,31900,2
14/04/2008,12:17:00,31900,31905,31895,31895,15
14/04/2008,12:18:00,31905,31910,31905,31905,28
14/04/2008,12:19:00,31910,31910,31905,31905,20
14/04/2008,12:20:00,31905,31905,31900,31900,5
14/04/2008,12:21:00,31895,31895,31880,31880,19
14/04/2008,12:22:00,31880,31880,31870,31880,20
14/04/2008,12:23:00,31880,31885,31880,31885,19
14/04/2008,12:24:00,31875,31880,31865,31875,74
14/04/2008,12:25:00,31875,31875,31865,31875,12
14/04/2008,12:26:00,31880,31880,31875,31875,24
14/04/2008,12:27:00,31880,31880,31880,31880,1
14/04/2008,12:28:00,31890,31905,31885,31900,11
14/04/2008,12:29:00,31900,31905,31895,31900,43
14/04/2008,12:30:00,31905,31905,31895,31900,8
14/04/2008,12:31:00,31900,31900,31885,31885,4
14/04/2008,12:32:00,31885,31885,31870,31870,20
14/04/2008,12:33:00,31870,31870,31855,31860,41
14/04/2008,12:34:00,31860,31860,31850,31850,14
14/04/2008,12:35:00,31855,31860,31850,31860,108
14/04/2008,12:36:00,31865,31865,31860,31860,5
14/04/2008,12:37:00,31860,31870,31860,31870,10
14/04/2008,12:38:00,31870,31875,31870,31875,13
14/04/2008,12:39:00,31865,31875,31865,31875,5
14/04/2008,12:40:00,31875,31880,31875,31880,3
14/04/2008,12:41:00,31875,31875,31875,31875,1
14/04/2008,12:43:00,31880,31890,31855,31860,15
14/04/2008,12:44:00,31865,31870,31865,31870,2
14/04/2008,12:45:00,31875,31885,31875,31885,4
14/04/2008,12:46:00,31885,31885,31875,31875,5
14/04/2008,12:47:00,31875,31875,31870,31870,3
14/04/2008,12:48:00,31865,31865,31860,31860,2
14/04/2008,12:49:00,31860,31860,31860,31860,2
14/04/2008,12:50:00,31865,31880,31865,31880,10
14/04/2008,12:51:00,31885,31890,31885,31890,7
14/04/2008,12:52:00,31890,31890,31875,31875,23
14/04/2008,12:53:00,31870,31870,31865,31865,5
14/04/2008,12:54:00,31870,31875,31870,31875,4
14/04/2008,12:55:00,31875,31875,31865,31865,3
14/04/2008,12:56:00,31870,31870,31870,31870,6
14/04/2008,12:57:00,31870,31875,31870,31870,6
14/04/2008,12:58:00,31870,31870,31860,31860,6
14/04/2008,12:59:00,31865,31870,31855,31870,13
14/04/2008,13:00:00,31870,31875,31870,31875,3
14/04/2008,13:01:00,31870,31875,31870,31870,15
14/04/2008,13:02:00,31870,31880,31870,31870,17
14/04/2008,13:03:00,31875,31875,31870,31875,9
14/04/2008,13:04:00,31880,31880,31875,31875,3
14/04/2008,13:05:00,31875,31875,31875,31875,5
14/04/2008,13:07:00,31875,31875,31875,31875,2
14/04/2008,13:08:00,31870,31870,31865,31865,7
14/04/2008,13:09:00,31865,31865,31860,31865,20
14/04/2008,13:10:00,31865,31870,31860,31870,31
14/04/2008,13:11:00,31865,31870,31865,31865,43
14/04/2008,13:12:00,31870,31870,31860,31860,13
14/04/2008,13:13:00,31870,31875,31870,31870,8
14/04/2008,13:14:00,31865,31870,31865,31870,4
14/04/2008,13:15:00,31865,31865,31860,31860,9
14/04/2008,13:16:00,31855,31855,31840,31845,32
14/04/2008,13:17:00,31850,31855,31850,31850,6
14/04/2008,13:18:00,31855,31855,31855,31855,7
14/04/2008,13:19:00,31850,31855,31850,31855,10
14/04/2008,13:20:00,31860,31865,31860,31865,15
14/04/2008,13:21:00,31860,31860,31860,31860,4
14/04/2008,13:22:00,31855,31860,31855,31860,4
14/04/2008,13:24:00,31860,31860,31855,31855,2
14/04/2008,13:25:00,31855,31855,31855,31855,4
14/04/2008,13:26:00,31855,31855,31855,31855,2
14/04/2008,13:27:00,31855,31855,31855,31855,4
14/04/2008,13:28:00,31860,31870,31860,31870,15
14/04/2008,13:29:00,31875,31875,31865,31865,3
14/04/2008,13:30:00,31870,31875,31870,31870,5
14/04/2008,13:31:00,31875,31885,31875,31875,16
14/04/2008,13:32:00,31880,31880,31880,31880,2
14/04/2008,13:33:00,31885,31890,31885,31890,2
14/04/2008,13:34:00,31890,31895,31890,31895,8
14/04/2008,13:35:00,31900,31910,31895,31900,20
14/04/2008,13:36:00,31905,31905,31900,31900,5
14/04/2008,13:37:00,31900,31900,31890,31890,6
14/04/2008,13:38:00,31890,31890,31890,31890,6
14/04/2008,13:39:00,31885,31890,31875,31875,18
14/04/2008,13:40:00,31870,31870,31865,31865,7
14/04/2008,13:41:00,31865,31865,31860,31860,4
14/04/2008,13:42:00,31865,31865,31860,31860,6
14/04/2008,13:43:00,31855,31855,31855,31855,2
14/04/2008,13:44:00,31850,31850,31840,31840,8
14/04/2008,13:45:00,31840,31840,31840,31840,4
14/04/2008,13:46:00,31835,31835,31835,31835,2
14/04/2008,13:47:00,31840,31845,31840,31845,4
14/04/2008,13:48:00,31845,31845,31845,31845,4
14/04/2008,13:49:00,31850,31855,31850,31850,9
14/04/2008,13:50:00,31850,31850,31850,31850,4
14/04/2008,13:51:00,31845,31850,31840,31850,4
14/04/2008,13:52:00,31845,31845,31830,31830,25
14/04/2008,13:53:00,31830,31835,31830,31835,5
14/04/2008,13:54:00,31840,31840,31840,31840,2
14/04/2008,13:55:00,31840,31840,31820,31820,32
14/04/2008,13:56:00,31825,31845,31825,31840,33
14/04/2008,13:57:00,31835,31835,31830,31830,7
14/04/2008,13:58:00,31830,31835,31825,31830,10
14/04/2008,13:59:00,31825,31825,31825,31825,3
14/04/2008,14:01:00,31825,31825,31820,31820,8
14/04/2008,14:02:00,31815,31820,31815,31820,17
14/04/2008,14:03:00,31825,31835,31825,31835,21
14/04/2008,14:04:00,31835,31835,31825,31825,7
14/04/2008,14:05:00,31830,31835,31830,31835,5
14/04/2008,14:06:00,31830,31835,31810,31810,19
14/04/2008,14:07:00,31810,31810,31790,31805,68
14/04/2008,14:08:00,31805,31810,31795,31795,23
14/04/2008,14:09:00,31800,31800,31790,31800,8
14/04/2008,14:10:00,31800,31815,31795,31815,15
14/04/2008,14:11:00,31820,31830,31815,31825,37
14/04/2008,14:12:00,31815,31815,31815,31815,12
14/04/2008,14:13:00,31820,31825,31815,31820,12
14/04/2008,14:14:00,31815,31815,31810,31810,3
14/04/2008,14:15:00,31810,31810,31805,31810,12
14/04/2008,14:17:00,31815,31815,31810,31815,5
14/04/2008,14:18:00,31820,31825,31820,31820,17
14/04/2008,14:19:00,31820,31830,31820,31830,24
14/04/2008,14:20:00,31830,31830,31820,31825,18
14/04/2008,14:21:00,31830,31835,31820,31825,42
14/04/2008,14:22:00,31825,31825,31815,31815,13
14/04/2008,14:23:00,31825,31830,31820,31820,12
14/04/2008,14:24:00,31815,31815,31815,31815,5
14/04/2008,14:25:00,31815,31825,31810,31825,16
14/04/2008,14:26:00,31825,31825,31825,31825,2
14/04/2008,14:27:00,31825,31830,31815,31830,12
14/04/2008,14:28:00,31830,31830,31820,31820,4
14/04/2008,14:29:00,31820,31845,31790,31845,26
14/04/2008,14:30:00,31840,31915,31840,31880,160
14/04/2008,14:31:00,31885,31915,31885,31910,47
14/04/2008,14:32:00,31915,31915,31890,31890,28
14/04/2008,14:33:00,31890,31900,31890,31895,14
14/04/2008,14:34:00,31895,31900,31870,31870,25
14/04/2008,14:35:00,31870,31895,31865,31885,29
14/04/2008,14:36:00,31880,31880,31865,31870,15
14/04/2008,14:37:00,31865,31870,31865,31865,10
14/04/2008,14:38:00,31875,31885,31875,31885,11
14/04/2008,14:39:00,31875,31880,31875,31880,5
14/04/2008,14:40:00,31885,31895,31885,31895,17
14/04/2008,14:41:00,31885,31905,31880,31880,26
14/04/2008,14:42:00,31885,31915,31885,31910,29
14/04/2008,14:43:00,31910,31910,31895,31900,15
14/04/2008,14:44:00,31900,31905,31895,31895,21
14/04/2008,14:45:00,31895,31900,31895,31900,7
14/04/2008,14:46:00,31910,31935,31910,31930,27
14/04/2008,14:47:00,31930,31940,31930,31940,7
14/04/2008,14:48:00,31940,31955,31940,31950,25
14/04/2008,14:49:00,31955,31965,31945,31945,30
14/04/2008,14:50:00,31945,31950,31945,31950,21
14/04/2008,14:51:00,31945,31945,31930,31930,9
14/04/2008,14:52:00,31935,31950,31935,31950,21
14/04/2008,14:53:00,31955,31955,31945,31950,11
14/04/2008,14:54:00,31950,31955,31950,31955,6
14/04/2008,14:55:00,31955,31955,31945,31950,15
14/04/2008,14:56:00,31950,31955,31945,31945,21
14/04/2008,14:57:00,31945,31945,31925,31930,39
14/04/2008,14:58:00,31930,31930,31920,31925,2023
14/04/2008,14:59:00,31925,31925,31920,31925,6
14/04/2008,15:00:00,31925,31925,31900,31915,24
14/04/2008,15:01:00,31915,31930,31915,31930,5
14/04/2008,15:02:00,31930,31930,31910,31910,7
14/04/2008,15:03:00,31910,31915,31910,31915,5
14/04/2008,15:04:00,31915,31915,31905,31905,6
14/04/2008,15:05:00,31915,31930,31915,31925,13
14/04/2008,15:06:00,31925,31925,31915,31915,7
14/04/2008,15:07:00,31915,31915,31915,31915,4
14/04/2008,15:08:00,31920,31920,31910,31910,5
14/04/2008,15:09:00,31905,31905,31905,31905,2
14/04/2008,15:10:00,31910,31915,31900,31915,7
14/04/2008,15:11:00,31910,31925,31910,31925,17
14/04/2008,15:12:00,31920,31930,31920,31925,6
14/04/2008,15:13:00,31925,31930,31925,31930,7
14/04/2008,15:14:00,31935,31955,31935,31940,42
14/04/2008,15:15:00,31930,31935,31930,31930,5
14/04/2008,15:16:00,31940,31940,31935,31935,5
14/04/2008,15:17:00,31940,31940,31940,31940,5
14/04/2008,15:18:00,31940,31940,31935,31940,8
14/04/2008,15:19:00,31940,31950,31940,31950,12
14/04/2008,15:20:00,31950,31950,31945,31950,4
14/04/2008,15:21:00,31950,31950,31945,31945,7
14/04/2008,15:22:00,31950,31960,31950,31960,16
14/04/2008,15:23:00,31965,31975,31960,31960,13
14/04/2008,15:24:00,31960,31960,31940,31940,15
14/04/2008,15:25:00,31935,31940,31930,31940,21
14/04/2008,15:26:00,31945,31950,31940,31940,24
14/04/2008,15:27:00,31935,31935,31920,31935,6
14/04/2008,15:28:00,31930,31930,31920,31925,24
14/04/2008,15:29:00,31920,31930,31915,31925,28
14/04/2008,15:30:00,31920,31925,31895,31905,26
14/04/2008,15:31:00,31900,31915,31900,31910,15
14/04/2008,15:32:00,31915,31915,31885,31890,26
14/04/2008,15:33:00,31890,31890,31850,31865,66
14/04/2008,15:34:00,31865,31870,31855,31855,30
14/04/2008,15:35:00,31860,31880,31860,31875,11
14/04/2008,15:36:00,31870,31900,31865,31895,17
14/04/2008,15:37:00,31895,31910,31890,31890,25
14/04/2008,15:38:00,31885,31885,31870,31875,15
14/04/2008,15:39:00,31865,31885,31855,31885,20
14/04/2008,15:40:00,31875,31880,31850,31850,27
14/04/2008,15:41:00,31850,31855,31835,31845,50
14/04/2008,15:42:00,31855,31855,31840,31840,9
14/04/2008,15:43:00,31835,31840,31820,31825,29
14/04/2008,15:44:00,31830,31845,31830,31845,18
14/04/2008,15:45:00,31850,31865,31845,31850,33
14/04/2008,15:46:00,31850,31850,31845,31850,8
14/04/2008,15:47:00,31840,31850,31840,31850,15
14/04/2008,15:48:00,31855,31865,31845,31845,10
14/04/2008,15:49:00,31850,31865,31850,31855,20
14/04/2008,15:50:00,31855,31855,31840,31850,17
14/04/2008,15:51:00,31840,31845,31835,31845,11
14/04/2008,15:52:00,31855,31860,31850,31855,15
14/04/2008,15:53:00,31855,31895,31855,31880,53
14/04/2008,15:54:00,31885,31890,31865,31865,21
14/04/2008,15:55:00,31860,31875,31860,31875,7
14/04/2008,15:56:00,31875,31890,31875,31885,12
14/04/2008,15:57:00,31880,31885,31865,31865,12
14/04/2008,15:58:00,31865,31870,31860,31860,15
14/04/2008,15:59:00,31855,31880,31850,31880,16
14/04/2008,16:00:00,31875,31890,31875,31890,7
14/04/2008,16:01:00,31895,31915,31880,31900,55
14/04/2008,16:02:00,31910,31910,31880,31885,18
14/04/2008,16:03:00,31890,31905,31885,31890,23
14/04/2008,16:04:00,31895,31930,31895,31925,33
14/04/2008,16:05:00,31925,31925,31900,31905,23
14/04/2008,16:06:00,31910,31925,31910,31920,15
14/04/2008,16:07:00,31920,31920,31875,31880,37
14/04/2008,16:08:00,31880,31880,31865,31870,18
14/04/2008,16:09:00,31870,31880,31855,31855,23
14/04/2008,16:10:00,31850,31855,31835,31845,40
14/04/2008,16:11:00,31850,31855,31850,31850,14
14/04/2008,16:12:00,31850,31850,31825,31835,39
14/04/2008,16:13:00,31830,31855,31825,31850,21
14/04/2008,16:14:00,31850,31855,31845,31850,15
14/04/2008,16:15:00,31845,31850,31840,31840,13
14/04/2008,16:16:00,31845,31850,31840,31840,12
14/04/2008,16:17:00,31845,31865,31835,31865,28
14/04/2008,16:18:00,31855,31860,31855,31855,12
14/04/2008,16:19:00,31855,31860,31850,31850,11
14/04/2008,16:20:00,31855,31870,31855,31870,21
14/04/2008,16:21:00,31870,31880,31840,31840,22
14/04/2008,16:22:00,31840,31855,31830,31855,25
14/04/2008,16:23:00,31845,31845,31820,31825,25
14/04/2008,16:24:00,31830,31835,31810,31830,34
14/04/2008,16:25:00,31830,31845,31820,31820,29
14/04/2008,16:26:00,31830,31845,31830,31840,14
14/04/2008,16:27:00,31840,31850,31835,31840,54
14/04/2008,16:28:00,31845,31855,31845,31850,15
14/04/2008,16:29:00,31855,31855,31840,31845,31
14/04/2008,16:30:00,31850,31855,31840,31840,30
14/04/2008,16:31:00,31845,31865,31845,31860,8
14/04/2008,16:32:00,31855,31870,31855,31870,11
14/04/2008,16:33:00,31870,31880,31870,31880,19
14/04/2008,16:34:00,31880,31880,31865,31865,22
14/04/2008,16:35:00,31865,31865,31860,31860,10
14/04/2008,16:36:00,31865,31875,31860,31875,6
14/04/2008,16:37:00,31875,31875,31870,31875,14
14/04/2008,16:38:00,31875,31895,31865,31870,58
14/04/2008,16:39:00,31875,31885,31865,31875,25
14/04/2008,16:40:00,31885,31890,31870,31870,18
14/04/2008,16:41:00,31875,31905,31865,31895,56
14/04/2008,16:42:00,31895,31920,31895,31915,34
14/04/2008,16:43:00,31910,31930,31905,31930,38
14/04/2008,16:44:00,31930,31930,31905,31905,50
14/04/2008,16:45:00,31900,31915,31900,31910,17
14/04/2008,16:46:00,31905,31905,31895,31905,18
14/04/2008,16:47:00,31890,31890,31880,31880,12
14/04/2008,16:48:00,31880,31880,31870,31875,17
14/04/2008,16:49:00,31870,31870,31855,31870,9
14/04/2008,16:50:00,31865,31865,31855,31865,4
14/04/2008,16:51:00,31860,31860,31855,31855,8
14/04/2008,16:52:00,31860,31865,31850,31865,12
14/04/2008,16:53:00,31865,31865,31850,31850,15
14/04/2008,16:54:00,31850,31855,31845,31845,8
14/04/2008,16:55:00,31845,31845,31840,31840,11
14/04/2008,16:56:00,31845,31875,31845,31870,44
14/04/2008,16:57:00,31870,31870,31860,31860,12
14/04/2008,16:58:00,31855,31885,31855,31875,23
14/04/2008,16:59:00,31875,31880,31870,31880,11
14/04/2008,17:00:00,31880,31890,31880,31890,5
14/04/2008,17:01:00,31895,31900,31885,31885,22
14/04/2008,17:02:00,31880,31890,31875,31880,18
14/04/2008,17:03:00,31895,31900,31890,31900,32
14/04/2008,17:04:00,31905,31905,31890,31890,20
14/04/2008,17:05:00,31895,31905,31890,31890,28
14/04/2008,17:06:00,31890,31890,31870,31870,36
14/04/2008,17:07:00,31875,31875,31855,31855,36
14/04/2008,17:08:00,31860,31860,31860,31860,4
14/04/2008,17:09:00,31865,31865,31850,31860,16
14/04/2008,17:10:00,31850,31860,31850,31860,10
14/04/2008,17:11:00,31860,31870,31855,31865,15
14/04/2008,17:12:00,31865,31865,31860,31860,5
14/04/2008,17:13:00,31870,31870,31865,31865,4
14/04/2008,17:14:00,31860,31860,31855,31855,7
14/04/2008,17:15:00,31860,31860,31850,31855,4
14/04/2008,17:16:00,31855,31860,31855,31855,6
14/04/2008,17:17:00,31860,31880,31860,31880,18
14/04/2008,17:18:00,31880,31890,31860,31860,24
14/04/2008,17:19:00,31870,31870,31850,31855,25
14/04/2008,17:20:00,31860,31860,31835,31835,61
14/04/2008,17:21:00,31840,31860,31835,31860,44
14/04/2008,17:22:00,31865,31870,31845,31855,29
14/04/2008,17:23:00,31860,31870,31840,31865,29
14/04/2008,17:24:00,31865,31890,31865,31875,75
14/04/2008,17:25:00,31870,31890,31870,31870,22
14/04/2008,17:26:00,31870,31880,31855,31865,21
14/04/2008,17:27:00,31875,31880,31865,31870,38
14/04/2008,17:28:00,31870,31880,31860,31865,64
14/04/2008,17:29:00,31865,31875,31845,31865,121
14/04/2008,17:30:00,31870,31870,31850,31855,36
14/04/2008,17:31:00,31855,31860,31850,31850,48
14/04/2008,17:32:00,31850,31870,31845,31855,70
14/04/2008,17:33:00,31855,31860,31850,31850,52
14/04/2008,17:34:00,31850,31865,31850,31865,21
14/04/2008,17:35:00,31865,31870,31855,31865,36
14/04/2008,17:36:00,31870,31880,31865,31880,29
14/04/2008,17:37:00,31880,31885,31875,31880,15
14/04/2008,17:38:00,31880,31900,31880,31900,46
14/04/2008,17:39:00,31900,31900,31885,31885,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/04/2008,17:26:00,31870,31880,31855,31865,21
14/04/2008,17:27:00,31875,31880,31865,31870,38
14/04/2008,17:28:00,31870,31880,31860,31865,64
14/04/2008,17:29:00,31865,31875,31845,31865,121
14/04/2008,17:30:00,31870,31870,31850,31855,36
14/04/2008,17:31:00,31855,31860,31850,31850,48
14/04/2008,17:32:00,31850,31870,31845,31855,70
14/04/2008,17:33:00,31855,31860,31850,31850,52
14/04/2008,17:34:00,31850,31865,31850,31865,21
14/04/2008,17:35:00,31865,31870,31855,31865,36
14/04/2008,17:36:00,31870,31880,31865,31880,29
14/04/2008,17:37:00,31880,31885,31875,31880,15
14/04/2008,17:38:00,31880,31900,31880,31900,46
14/04/2008,17:39:00,31900,31900,31885,31885,38
15/04/2008,09:00:00,32100,32115,32085,32085,130
15/04/2008,09:01:00,32080,32080,32050,32075,71
15/04/2008,09:02:00,32075,32080,32065,32080,56
15/04/2008,09:03:00,32075,32095,32075,32080,40
15/04/2008,09:04:00,32080,32105,32080,32100,69
15/04/2008,09:05:00,32095,32105,32090,32095,25
15/04/2008,09:06:00,32100,32110,32085,32110,67
15/04/2008,09:07:00,32115,32120,32100,32115,47
15/04/2008,09:08:00,32115,32130,32105,32115,44
15/04/2008,09:09:00,32120,32125,32110,32110,35
15/04/2008,09:10:00,32115,32115,32085,32085,39
15/04/2008,09:11:00,32085,32085,32070,32080,40
15/04/2008,09:12:00,32080,32090,32070,32070,40
15/04/2008,09:13:00,32065,32070,32035,32035,48
15/04/2008,09:14:00,32035,32035,31995,32005,72
15/04/2008,09:15:00,32005,32010,31995,31995,91
15/04/2008,09:16:00,31995,32015,31990,32000,65
15/04/2008,09:17:00,32000,32015,31985,31985,39
15/04/2008,09:18:00,31985,32000,31985,31990,42
15/04/2008,09:19:00,31995,32000,31990,31995,16
15/04/2008,09:20:00,31995,32005,31985,31985,33
15/04/2008,09:21:00,31990,31990,31960,31960,33
15/04/2008,09:22:00,31960,31965,31945,31955,55
15/04/2008,09:23:00,31960,31995,31955,31985,58
15/04/2008,09:24:00,31985,31990,31965,31975,27
15/04/2008,09:25:00,31970,31975,31960,31960,19
15/04/2008,09:26:00,31960,31960,31915,31935,131
15/04/2008,09:27:00,31935,31945,31925,31935,76
15/04/2008,09:28:00,31930,31945,31930,31940,36
15/04/2008,09:29:00,31935,31945,31920,31940,39
15/04/2008,09:30:00,31935,31935,31900,31910,76
15/04/2008,09:31:00,31905,31925,31905,31920,22
15/04/2008,09:32:00,31920,31920,31890,31895,24
15/04/2008,09:33:00,31895,31925,31895,31910,68
15/04/2008,09:34:00,31915,31925,31910,31910,24
15/04/2008,09:35:00,31910,31910,31905,31910,5
15/04/2008,09:36:00,31910,31915,31900,31900,18
15/04/2008,09:37:00,31905,31910,31905,31910,12
15/04/2008,09:38:00,31910,31940,31910,31935,40
15/04/2008,09:39:00,31940,31940,31935,31940,16
15/04/2008,09:40:00,31935,31940,31880,31880,50
15/04/2008,09:41:00,31880,31880,31870,31880,25
15/04/2008,09:42:00,31880,31885,31865,31885,42
15/04/2008,09:43:00,31885,31895,31875,31895,31
15/04/2008,09:44:00,31895,31905,31890,31900,11
15/04/2008,09:45:00,31895,31905,31870,31870,61
15/04/2008,09:46:00,31865,31895,31865,31895,35
15/04/2008,09:47:00,31895,31915,31895,31910,26
15/04/2008,09:48:00,31905,31910,31900,31900,28
15/04/2008,09:49:00,31900,31900,31880,31885,15
15/04/2008,09:50:00,31890,31900,31890,31895,8
15/04/2008,09:51:00,31895,31900,31885,31885,13
15/04/2008,09:52:00,31885,31890,31860,31860,29
15/04/2008,09:53:00,31865,31865,31835,31840,45
15/04/2008,09:54:00,31845,31845,31815,31835,59
15/04/2008,09:55:00,31835,31840,31815,31815,53
15/04/2008,09:56:00,31820,31820,31790,31800,206
15/04/2008,09:57:00,31795,31810,31790,31805,95
15/04/2008,09:58:00,31810,31815,31800,31800,48
15/04/2008,09:59:00,31795,31795,31780,31790,36
15/04/2008,10:00:00,31780,31785,31750,31760,143
15/04/2008,10:01:00,31760,31760,31740,31745,126
15/04/2008,10:02:00,31750,31780,31750,31780,67
15/04/2008,10:03:00,31770,31780,31760,31775,46
15/04/2008,10:04:00,31780,31790,31780,31785,61
15/04/2008,10:05:00,31790,31795,31780,31780,77
15/04/2008,10:06:00,31780,31795,31780,31795,25
15/04/2008,10:07:00,31795,31805,31795,31800,49
15/04/2008,10:08:00,31795,31795,31780,31790,20
15/04/2008,10:09:00,31790,31835,31790,31830,96
15/04/2008,10:10:00,31830,31830,31820,31825,26
15/04/2008,10:11:00,31825,31830,31825,31825,17
15/04/2008,10:12:00,31825,31825,31820,31825,11
15/04/2008,10:13:00,31825,31835,31820,31825,25
15/04/2008,10:14:00,31825,31835,31820,31835,24
15/04/2008,10:15:00,31845,31850,31830,31840,42
15/04/2008,10:16:00,31840,31850,31840,31840,25
15/04/2008,10:17:00,31850,31850,31840,31840,13
15/04/2008,10:18:00,31840,31855,31835,31855,18
15/04/2008,10:19:00,31860,31870,31860,31865,19
15/04/2008,10:20:00,31855,31855,31840,31845,30
15/04/2008,10:21:00,31845,31845,31835,31835,9
15/04/2008,10:22:00,31830,31855,31830,31850,69
15/04/2008,10:23:00,31850,31850,31845,31850,8
15/04/2008,10:24:00,31840,31845,31835,31835,21
15/04/2008,10:25:00,31835,31840,31830,31840,20
15/04/2008,10:26:00,31840,31840,31820,31835,47
15/04/2008,10:27:00,31835,31835,31835,31835,1
15/04/2008,10:28:00,31835,31835,31820,31820,7
15/04/2008,10:29:00,31820,31825,31820,31825,8
15/04/2008,10:30:00,31825,31830,31825,31830,12
15/04/2008,10:31:00,31825,31825,31825,31825,8
15/04/2008,10:32:00,31825,31830,31820,31820,26
15/04/2008,10:33:00,31820,31820,31810,31810,43
15/04/2008,10:34:00,31810,31810,31805,31810,22
15/04/2008,10:35:00,31805,31810,31795,31810,15
15/04/2008,10:36:00,31805,31830,31805,31820,39
15/04/2008,10:37:00,31825,31825,31815,31815,12
15/04/2008,10:38:00,31815,31820,31815,31820,6
15/04/2008,10:39:00,31825,31830,31825,31830,37
15/04/2008,10:40:00,31830,31835,31825,31835,34
15/04/2008,10:41:00,31830,31830,31830,31830,2
15/04/2008,10:42:00,31835,31845,31830,31840,32
15/04/2008,10:43:00,31845,31855,31845,31850,30
15/04/2008,10:44:00,31855,31865,31850,31850,60
15/04/2008,10:45:00,31855,31860,31845,31845,28
15/04/2008,10:46:00,31845,31850,31840,31840,7
15/04/2008,10:47:00,31840,31840,31825,31830,22
15/04/2008,10:48:00,31825,31830,31825,31830,3
15/04/2008,10:49:00,31825,31825,31810,31810,46
15/04/2008,10:50:00,31810,31810,31800,31800,66
15/04/2008,10:51:00,31805,31815,31805,31805,30
15/04/2008,10:52:00,31805,31805,31800,31800,8
15/04/2008,10:53:00,31810,31810,31800,31800,21
15/04/2008,10:54:00,31795,31805,31795,31805,16
15/04/2008,10:55:00,31810,31815,31810,31815,16
15/04/2008,10:56:00,31815,31815,31810,31815,6
15/04/2008,10:57:00,31810,31810,31805,31805,5
15/04/2008,10:58:00,31795,31795,31785,31790,8
15/04/2008,10:59:00,31790,31815,31790,31815,24
15/04/2008,11:00:00,31810,31810,31705,31710,168
15/04/2008,11:01:00,31720,31740,31710,31720,96
15/04/2008,11:02:00,31715,31720,31690,31700,148
15/04/2008,11:03:00,31700,31710,31690,31695,60
15/04/2008,11:04:00,31695,31695,31660,31675,98
15/04/2008,11:05:00,31685,31695,31680,31695,19
15/04/2008,11:06:00,31695,31710,31690,31705,42
15/04/2008,11:07:00,31705,31715,31700,31715,43
15/04/2008,11:08:00,31715,31725,31715,31725,62
15/04/2008,11:09:00,31720,31725,31715,31725,64
15/04/2008,11:10:00,31725,31730,31710,31715,60
15/04/2008,11:11:00,31710,31715,31705,31710,47
15/04/2008,11:12:00,31715,31730,31710,31725,40
15/04/2008,11:13:00,31720,31735,31720,31730,42
15/04/2008,11:14:00,31725,31735,31725,31730,24
15/04/2008,11:15:00,31730,31735,31715,31715,30
15/04/2008,11:16:00,31710,31730,31705,31725,61
15/04/2008,11:17:00,31730,31750,31730,31740,61
15/04/2008,11:18:00,31745,31745,31725,31730,23
15/04/2008,11:19:00,31735,31750,31735,31750,60
15/04/2008,11:20:00,31750,31770,31745,31765,41
15/04/2008,11:21:00,31765,31765,31745,31750,45
15/04/2008,11:22:00,31755,31760,31740,31755,25
15/04/2008,11:23:00,31750,31760,31745,31745,16
15/04/2008,11:24:00,31745,31745,31735,31740,25
15/04/2008,11:25:00,31740,31740,31720,31720,29
15/04/2008,11:26:00,31730,31730,31710,31710,28
15/04/2008,11:27:00,31710,31715,31705,31710,50
15/04/2008,11:28:00,31715,31725,31710,31720,44
15/04/2008,11:29:00,31715,31715,31700,31710,18
15/04/2008,11:30:00,31710,31720,31700,31705,45
15/04/2008,11:31:00,31700,31700,31685,31695,36
15/04/2008,11:32:00,31695,31695,31685,31695,24
15/04/2008,11:33:00,31695,31705,31690,31705,40
15/04/2008,11:34:00,31705,31705,31695,31705,17
15/04/2008,11:35:00,31700,31710,31700,31705,24
15/04/2008,11:36:00,31710,31720,31705,31705,19
15/04/2008,11:37:00,31710,31715,31705,31705,13
15/04/2008,11:38:00,31705,31705,31700,31700,11
15/04/2008,11:39:00,31700,31705,31695,31700,22
15/04/2008,11:40:00,31705,31705,31695,31695,11
15/04/2008,11:41:00,31700,31710,31695,31700,22
15/04/2008,11:42:00,31700,31700,31685,31690,29
15/04/2008,11:43:00,31690,31695,31675,31690,43
15/04/2008,11:44:00,31685,31690,31680,31690,26
15/04/2008,11:45:00,31685,31695,31685,31685,22
15/04/2008,11:46:00,31690,31690,31675,31685,32
15/04/2008,11:47:00,31675,31685,31670,31680,39
15/04/2008,11:48:00,31685,31685,31685,31685,4
15/04/2008,11:49:00,31690,31715,31690,31710,38
15/04/2008,11:50:00,31710,31720,31710,31710,18
15/04/2008,11:51:00,31710,31730,31710,31725,23
15/04/2008,11:52:00,31725,31730,31720,31725,14
15/04/2008,11:53:00,31720,31720,31715,31715,10
15/04/2008,11:54:00,31715,31720,31715,31720,12
15/04/2008,11:55:00,31720,31720,31710,31710,65
15/04/2008,11:56:00,31710,31710,31710,31710,1
15/04/2008,11:57:00,31710,31715,31710,31715,3
15/04/2008,11:58:00,31715,31715,31710,31710,4
15/04/2008,11:59:00,31705,31705,31695,31695,28
15/04/2008,12:00:00,31700,31700,31700,31700,4
15/04/2008,12:01:00,31700,31705,31700,31705,14
15/04/2008,12:02:00,31710,31715,31710,31715,13
15/04/2008,12:03:00,31720,31725,31720,31720,17
15/04/2008,12:04:00,31715,31720,31695,31700,22
15/04/2008,12:05:00,31700,31710,31700,31710,10
15/04/2008,12:06:00,31705,31710,31705,31710,11
15/04/2008,12:07:00,31710,31715,31710,31710,14
15/04/2008,12:08:00,31715,31715,31715,31715,7
15/04/2008,12:09:00,31720,31725,31720,31720,46
15/04/2008,12:10:00,31720,31720,31720,31720,1
15/04/2008,12:11:00,31720,31720,31720,31720,15
15/04/2008,12:12:00,31715,31715,31710,31715,10
15/04/2008,12:13:00,31715,31715,31715,31715,6
15/04/2008,12:14:00,31720,31725,31715,31715,13
15/04/2008,12:15:00,31715,31715,31690,31690,56
15/04/2008,12:16:00,31685,31690,31680,31690,27
15/04/2008,12:17:00,31685,31685,31680,31680,11
15/04/2008,12:18:00,31685,31685,31665,31665,76
15/04/2008,12:19:00,31670,31675,31670,31675,21
15/04/2008,12:20:00,31675,31690,31675,31690,24
15/04/2008,12:21:00,31685,31685,31685,31685,2
15/04/2008,12:22:00,31680,31680,31675,31675,7
15/04/2008,12:23:00,31675,31695,31675,31690,48
15/04/2008,12:24:00,31690,31700,31690,31700,12
15/04/2008,12:25:00,31695,31700,31695,31700,18
15/04/2008,12:26:00,31700,31705,31700,31700,189
15/04/2008,12:27:00,31700,31700,31685,31690,34
15/04/2008,12:28:00,31690,31695,31690,31695,3
15/04/2008,12:29:00,31695,31695,31695,31695,1
15/04/2008,12:30:00,31695,31700,31695,31700,8
15/04/2008,12:31:00,31700,31700,31690,31690,19
15/04/2008,12:32:00,31690,31690,31680,31685,26
15/04/2008,12:33:00,31690,31690,31685,31685,2
15/04/2008,12:34:00,31690,31690,31680,31685,7
15/04/2008,12:35:00,31680,31685,31675,31675,26
15/04/2008,12:36:00,31675,31680,31675,31680,9
15/04/2008,12:37:00,31680,31685,31680,31685,4
15/04/2008,12:38:00,31685,31690,31685,31690,6
15/04/2008,12:39:00,31690,31705,31690,31705,22
15/04/2008,12:40:00,31700,31700,31695,31695,5
15/04/2008,12:41:00,31690,31690,31690,31690,2
15/04/2008,12:42:00,31685,31685,31685,31685,5
15/04/2008,12:43:00,31685,31685,31680,31680,8
15/04/2008,12:44:00,31675,31680,31675,31680,3
15/04/2008,12:45:00,31675,31675,31670,31670,13
15/04/2008,12:46:00,31670,31675,31670,31670,15
15/04/2008,12:47:00,31670,31675,31670,31670,8
15/04/2008,12:48:00,31670,31675,31670,31670,5
15/04/2008,12:49:00,31670,31675,31665,31675,6
15/04/2008,12:50:00,31675,31685,31675,31675,31
15/04/2008,12:51:00,31670,31670,31635,31655,120
15/04/2008,12:52:00,31650,31650,31630,31630,19
15/04/2008,12:53:00,31630,31645,31620,31640,84
15/04/2008,12:54:00,31640,31640,31630,31630,14
15/04/2008,12:55:00,31635,31635,31630,31630,8
15/04/2008,12:56:00,31635,31640,31635,31640,14
15/04/2008,12:57:00,31640,31640,31615,31620,26
15/04/2008,12:58:00,31620,31635,31620,31630,17
15/04/2008,12:59:00,31625,31635,31620,31630,16
15/04/2008,13:00:00,31625,31640,31625,31630,301
15/04/2008,13:01:00,31620,31635,31615,31635,17
15/04/2008,13:02:00,31635,31635,31625,31625,9
15/04/2008,13:03:00,31640,31640,31640,31640,1
15/04/2008,13:04:00,31635,31645,31630,31640,14
15/04/2008,13:05:00,31640,31645,31640,31645,6
15/04/2008,13:06:00,31645,31655,31645,31650,23
15/04/2008,13:07:00,31650,31655,31650,31655,10
15/04/2008,13:08:00,31650,31655,31645,31655,7
15/04/2008,13:09:00,31655,31655,31635,31635,18
15/04/2008,13:10:00,31635,31650,31635,31650,11
15/04/2008,13:11:00,31655,31665,31655,31660,25
15/04/2008,13:12:00,31670,31670,31655,31655,15
15/04/2008,13:13:00,31660,31675,31660,31665,9
15/04/2008,13:14:00,31670,31675,31670,31675,15
15/04/2008,13:15:00,31675,31680,31670,31680,19
15/04/2008,13:16:00,31675,31675,31660,31670,10
15/04/2008,13:17:00,31670,31685,31670,31685,8
15/04/2008,13:18:00,31690,31710,31690,31700,40
15/04/2008,13:19:00,31690,31690,31685,31685,5
15/04/2008,13:20:00,31685,31685,31685,31685,3
15/04/2008,13:21:00,31685,31700,31685,31700,18
15/04/2008,13:22:00,31685,31685,31685,31685,6
15/04/2008,13:23:00,31685,31685,31680,31680,3
15/04/2008,13:24:00,31680,31680,31680,31680,2
15/04/2008,13:25:00,31675,31675,31660,31660,18
15/04/2008,13:26:00,31655,31660,31655,31660,17
15/04/2008,13:27:00,31655,31655,31655,31655,3
15/04/2008,13:28:00,31655,31655,31650,31655,11
15/04/2008,13:29:00,31650,31655,31625,31640,31
15/04/2008,13:30:00,31640,31660,31640,31660,12
15/04/2008,13:31:00,31660,31660,31655,31660,6
15/04/2008,13:32:00,31660,31665,31660,31660,16
15/04/2008,13:33:00,31660,31660,31660,31660,2
15/04/2008,13:34:00,31660,31660,31660,31660,1
15/04/2008,13:36:00,31660,31670,31660,31670,12
15/04/2008,13:37:00,31670,31680,31670,31680,12
15/04/2008,13:38:00,31685,31690,31675,31680,19
15/04/2008,13:39:00,31680,31680,31660,31665,10
15/04/2008,13:40:00,31660,31660,31660,31660,6
15/04/2008,13:41:00,31665,31680,31665,31665,22
15/04/2008,13:42:00,31660,31665,31660,31665,5
15/04/2008,13:43:00,31660,31660,31655,31660,5
15/04/2008,13:45:00,31665,31680,31665,31680,12
15/04/2008,13:46:00,31675,31675,31660,31660,9
15/04/2008,13:47:00,31665,31670,31660,31670,11
15/04/2008,13:48:00,31660,31660,31660,31660,1
15/04/2008,13:49:00,31665,31665,31665,31665,2
15/04/2008,13:51:00,31660,31660,31655,31655,2
15/04/2008,13:52:00,31655,31655,31650,31650,5
15/04/2008,13:54:00,31660,31670,31655,31670,10
15/04/2008,13:55:00,31675,31675,31670,31670,8
15/04/2008,13:56:00,31670,31675,31670,31675,10
15/04/2008,13:57:00,31675,31675,31670,31675,13
15/04/2008,13:58:00,31675,31680,31675,31675,10
15/04/2008,13:59:00,31680,31685,31680,31685,9
15/04/2008,14:00:00,31685,31685,31670,31675,14
15/04/2008,14:01:00,31675,31675,31665,31670,6
15/04/2008,14:02:00,31670,31670,31665,31670,7
15/04/2008,14:03:00,31675,31695,31675,31680,27
15/04/2008,14:04:00,31680,31685,31680,31685,11
15/04/2008,14:05:00,31690,31690,31690,31690,6
15/04/2008,14:06:00,31690,31695,31680,31685,24
15/04/2008,14:07:00,31685,31690,31685,31690,7
15/04/2008,14:08:00,31690,31690,31685,31690,4
15/04/2008,14:09:00,31690,31695,31690,31695,3
15/04/2008,14:10:00,31695,31710,31695,31700,44
15/04/2008,14:11:00,31700,31700,31700,31700,2
15/04/2008,14:12:00,31700,31705,31700,31705,4
15/04/2008,14:13:00,31705,31705,31695,31700,25
15/04/2008,14:14:00,31700,31705,31700,31705,6
15/04/2008,14:15:00,31700,31700,31700,31700,3
15/04/2008,14:16:00,31700,31700,31690,31695,36
15/04/2008,14:17:00,31695,31800,31695,31765,284
15/04/2008,14:18:00,31765,31785,31760,31775,117
15/04/2008,14:19:00,31780,31790,31740,31755,55
15/04/2008,14:20:00,31750,31760,31750,31760,12
15/04/2008,14:21:00,31765,31770,31750,31750,37
15/04/2008,14:22:00,31750,31760,31750,31755,4
15/04/2008,14:23:00,31760,31760,31760,31760,13
15/04/2008,14:24:00,31755,31755,31740,31750,32
15/04/2008,14:25:00,31750,31750,31740,31745,13
15/04/2008,14:26:00,31750,31750,31745,31750,7
15/04/2008,14:27:00,31750,31755,31750,31755,5
15/04/2008,14:28:00,31750,31750,31750,31750,2
15/04/2008,14:29:00,31750,31760,31710,31710,32
15/04/2008,14:30:00,31730,31775,31675,31770,175
15/04/2008,14:31:00,31775,31820,31760,31815,131
15/04/2008,14:32:00,31825,31855,31820,31830,105
15/04/2008,14:33:00,31825,31885,31825,31880,102
15/04/2008,14:34:00,31880,31890,31865,31870,119
15/04/2008,14:35:00,31865,31890,31860,31890,80
15/04/2008,14:36:00,31890,31915,31890,31895,106
15/04/2008,14:37:00,31895,31905,31885,31890,72
15/04/2008,14:38:00,31885,31900,31870,31900,38
15/04/2008,14:39:00,31905,31915,31900,31905,42
15/04/2008,14:40:00,31905,31905,31890,31890,56
15/04/2008,14:41:00,31890,31905,31890,31895,35
15/04/2008,14:42:00,31900,31955,31900,31930,153
15/04/2008,14:43:00,31935,31935,31905,31910,57
15/04/2008,14:44:00,31915,31920,31905,31910,24
15/04/2008,14:45:00,31910,31925,31900,31915,27
15/04/2008,14:46:00,31915,31930,31915,31930,42
15/04/2008,14:47:00,31935,31945,31920,31920,82
15/04/2008,14:48:00,31925,31930,31920,31925,25
15/04/2008,14:49:00,31930,31940,31915,31915,29
15/04/2008,14:50:00,31910,31915,31900,31910,52
15/04/2008,14:51:00,31910,31930,31910,31920,64
15/04/2008,14:52:00,31920,31925,31910,31915,38
15/04/2008,14:53:00,31915,31915,31915,31915,8
15/04/2008,14:54:00,31920,31940,31915,31940,28
15/04/2008,14:55:00,31945,31975,31945,31970,88
15/04/2008,14:56:00,31965,32015,31965,32005,96
15/04/2008,14:57:00,32000,32070,32000,32040,157
15/04/2008,14:58:00,32040,32055,32030,32035,47
15/04/2008,14:59:00,32035,32045,32030,32045,21
15/04/2008,15:00:00,32040,32060,32030,32035,76
15/04/2008,15:01:00,32035,32040,32015,32035,117
15/04/2008,15:02:00,32035,32055,32030,32035,64
15/04/2008,15:03:00,32035,32035,32020,32030,12
15/04/2008,15:04:00,32025,32040,32015,32020,36
15/04/2008,15:05:00,32025,32025,31995,31995,49
15/04/2008,15:06:00,31995,32025,31995,32025,23
15/04/2008,15:07:00,32020,32020,32010,32020,33
15/04/2008,15:08:00,32020,32020,32005,32010,27
15/04/2008,15:09:00,32015,32015,32010,32015,19
15/04/2008,15:10:00,32015,32035,32010,32035,33
15/04/2008,15:11:00,32040,32055,32040,32045,49
15/04/2008,15:12:00,32035,32050,32035,32050,17
15/04/2008,15:13:00,32055,32055,32050,32050,23
15/04/2008,15:14:00,32050,32050,32030,32040,27
15/04/2008,15:15:00,32045,32055,32045,32055,16
15/04/2008,15:16:00,32055,32085,32055,32075,58
15/04/2008,15:17:00,32075,32125,32075,32115,148
15/04/2008,15:18:00,32115,32115,32095,32100,41
15/04/2008,15:19:00,32100,32110,32100,32100,35
15/04/2008,15:20:00,32095,32105,32085,32085,42
15/04/2008,15:21:00,32085,32095,32080,32090,28
15/04/2008,15:22:00,32090,32100,32090,32100,26
15/04/2008,15:23:00,32100,32115,32095,32100,31
15/04/2008,15:24:00,32105,32110,32095,32105,18
15/04/2008,15:25:00,32110,32120,32100,32115,12
15/04/2008,15:26:00,32115,32140,32115,32135,89
15/04/2008,15:27:00,32130,32145,32130,32140,112
15/04/2008,15:28:00,32140,32140,32130,32130,26
15/04/2008,15:29:00,32135,32135,32095,32095,83
15/04/2008,15:30:00,32100,32120,32095,32110,50
15/04/2008,15:31:00,32110,32120,32100,32120,40
15/04/2008,15:32:00,32120,32125,32115,32120,30
15/04/2008,15:33:00,32120,32120,32090,32095,60
15/04/2008,15:34:00,32095,32105,32085,32085,58
15/04/2008,15:35:00,32085,32090,32075,32085,60
15/04/2008,15:36:00,32085,32085,32055,32070,50
15/04/2008,15:37:00,32065,32095,32055,32090,63
15/04/2008,15:38:00,32080,32090,32040,32040,73
15/04/2008,15:39:00,32050,32060,32050,32050,43
15/04/2008,15:40:00,32050,32060,32050,32050,16
15/04/2008,15:41:00,32045,32045,32025,32045,60
15/04/2008,15:42:00,32040,32060,32030,32060,20
15/04/2008,15:43:00,32055,32060,32035,32060,31
15/04/2008,15:44:00,32065,32065,32045,32050,26
15/04/2008,15:45:00,32045,32055,32045,32055,6
15/04/2008,15:46:00,32055,32065,32055,32060,13
15/04/2008,15:47:00,32060,32060,32045,32045,22
15/04/2008,15:48:00,32045,32050,32045,32050,7
15/04/2008,15:49:00,32050,32055,32050,32055,14
15/04/2008,15:50:00,32050,32050,32015,32030,40
15/04/2008,15:51:00,32035,32045,32035,32045,16
15/04/2008,15:52:00,32045,32045,32035,32040,22
15/04/2008,15:53:00,32045,32045,32030,32030,34
15/04/2008,15:54:00,32025,32030,32020,32025,43
15/04/2008,15:55:00,32025,32035,32025,32030,15
15/04/2008,15:56:00,32030,32030,32025,32025,12
15/04/2008,15:57:00,32030,32040,32025,32035,25
15/04/2008,15:58:00,32030,32045,32025,32025,22
15/04/2008,15:59:00,32025,32025,31985,31990,83
15/04/2008,16:00:00,31995,32005,31985,31995,66
15/04/2008,16:01:00,32005,32025,32005,32025,27
15/04/2008,16:02:00,32020,32020,32010,32015,19
15/04/2008,16:03:00,32020,32020,32010,32010,15
15/04/2008,16:04:00,32020,32025,32020,32025,8
15/04/2008,16:05:00,32020,32030,32015,32030,30
15/04/2008,16:06:00,32035,32035,32025,32025,10
15/04/2008,16:07:00,32025,32030,31995,32005,28
15/04/2008,16:08:00,32000,32000,31990,32000,12
15/04/2008,16:09:00,32005,32005,31990,31990,18
15/04/2008,16:10:00,31990,31990,31975,31990,48
15/04/2008,16:11:00,31990,31990,31980,31980,32
15/04/2008,16:12:00,31985,31990,31970,31970,22
15/04/2008,16:13:00,31970,31975,31955,31975,37
15/04/2008,16:14:00,31975,31980,31940,31940,62
15/04/2008,16:15:00,31945,31955,31935,31950,68
15/04/2008,16:16:00,31950,31950,31935,31940,19
15/04/2008,16:17:00,31940,31945,31940,31940,20
15/04/2008,16:18:00,31945,31950,31930,31935,50
15/04/2008,16:19:00,31935,31940,31930,31940,31
15/04/2008,16:20:00,31935,31950,31935,31950,23
15/04/2008,16:21:00,31950,31955,31945,31945,37
15/04/2008,16:22:00,31950,31950,31935,31935,16
15/04/2008,16:23:00,31935,31935,31910,31915,53
15/04/2008,16:24:00,31915,31935,31915,31930,52
15/04/2008,16:25:00,31925,31930,31910,31920,27
15/04/2008,16:26:00,31915,31915,31885,31890,72
15/04/2008,16:27:00,31885,31885,31865,31875,69
15/04/2008,16:28:00,31870,31885,31865,31875,44
15/04/2008,16:29:00,31880,31885,31855,31855,55
15/04/2008,16:30:00,31860,31870,31855,31865,28
15/04/2008,16:31:00,31865,31880,31860,31870,36
15/04/2008,16:32:00,31870,31875,31870,31875,9
15/04/2008,16:33:00,31875,31885,31875,31880,35
15/04/2008,16:34:00,31885,31885,31880,31880,22
15/04/2008,16:35:00,31880,31880,31865,31865,17
15/04/2008,16:36:00,31865,31895,31865,31890,44
15/04/2008,16:37:00,31890,31900,31880,31900,38
15/04/2008,16:38:00,31900,31905,31890,31900,44
15/04/2008,16:39:00,31895,31900,31890,31890,19
15/04/2008,16:40:00,31885,31885,31855,31855,64
15/04/2008,16:41:00,31855,31855,31840,31845,47
15/04/2008,16:42:00,31845,31845,31835,31840,27
15/04/2008,16:43:00,31840,31850,31840,31850,23
15/04/2008,16:44:00,31850,31875,31850,31870,60
15/04/2008,16:45:00,31865,31870,31855,31870,16
15/04/2008,16:46:00,31875,31890,31875,31890,54
15/04/2008,16:47:00,31890,31925,31885,31910,72
15/04/2008,16:48:00,31910,31925,31910,31925,21
15/04/2008,16:49:00,31920,31920,31900,31900,32
15/04/2008,16:50:00,31900,31915,31900,31910,13
15/04/2008,16:51:00,31905,31910,31890,31890,18
15/04/2008,16:52:00,31880,31880,31865,31880,53
15/04/2008,16:53:00,31885,31890,31875,31875,14
15/04/2008,16:54:00,31880,31880,31860,31875,46
15/04/2008,16:55:00,31880,31885,31875,31885,11
15/04/2008,16:56:00,31875,31895,31875,31890,20
15/04/2008,16:57:00,31895,31895,31880,31885,19
15/04/2008,16:58:00,31890,31900,31885,31890,19
15/04/2008,16:59:00,31880,31910,31880,31900,110
15/04/2008,17:00:00,31910,31920,31905,31920,30
15/04/2008,17:01:00,31915,31925,31915,31920,40
15/04/2008,17:02:00,31920,31925,31910,31910,25
15/04/2008,17:03:00,31915,31915,31905,31905,23
15/04/2008,17:04:00,31905,31925,31905,31925,13
15/04/2008,17:05:00,31920,31930,31910,31930,16
15/04/2008,17:06:00,31935,31935,31910,31910,26
15/04/2008,17:07:00,31910,31910,31895,31895,21
15/04/2008,17:08:00,31890,31900,31875,31885,31
15/04/2008,17:09:00,31880,31880,31855,31855,26
15/04/2008,17:10:00,31855,31875,31830,31830,60
15/04/2008,17:11:00,31830,31835,31805,31820,93
15/04/2008,17:12:00,31815,31830,31810,31830,44
15/04/2008,17:13:00,31825,31825,31800,31805,105
15/04/2008,17:14:00,31800,31800,31750,31755,102
15/04/2008,17:15:00,31750,31760,31730,31750,65
15/04/2008,17:16:00,31750,31770,31745,31765,53
15/04/2008,17:17:00,31760,31765,31745,31750,25
15/04/2008,17:18:00,31755,31765,31750,31750,27
15/04/2008,17:19:00,31750,31775,31750,31775,17
15/04/2008,17:20:00,31775,31775,31725,31735,67
15/04/2008,17:21:00,31730,31755,31725,31745,57
15/04/2008,17:22:00,31745,31750,31740,31745,24
15/04/2008,17:23:00,31745,31750,31735,31745,61
15/04/2008,17:24:00,31750,31770,31750,31765,51
15/04/2008,17:25:00,31770,31800,31770,31790,54
15/04/2008,17:26:00,31790,31805,31785,31805,119
15/04/2008,17:27:00,31805,31805,31785,31795,52
15/04/2008,17:28:00,31790,31795,31760,31760,62
15/04/2008,17:29:00,31770,31795,31750,31750,176
15/04/2008,17:30:00,31765,31765,31735,31740,125
15/04/2008,17:31:00,31740,31770,31735,31770,68
15/04/2008,17:32:00,31765,31775,31760,31775,38
15/04/2008,17:33:00,31770,31790,31770,31780,41
15/04/2008,17:34:00,31780,31805,31780,31800,36
15/04/2008,17:35:00,31795,31805,31795,31800,59
15/04/2008,17:36:00,31800,31805,31795,31800,47
15/04/2008,17:37:00,31800,31800,31785,31795,21
15/04/2008,17:38:00,31800,31810,31795,31800,21
15/04/2008,17:39:00,31805,31830,31800,31825,45
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/04/2008,17:21:00,31730,31755,31725,31745,57
15/04/2008,17:22:00,31745,31750,31740,31745,24
15/04/2008,17:23:00,31745,31750,31735,31745,61
15/04/2008,17:24:00,31750,31770,31750,31765,51
15/04/2008,17:25:00,31770,31800,31770,31790,54
15/04/2008,17:26:00,31790,31805,31785,31805,119
15/04/2008,17:27:00,31805,31805,31785,31795,52
15/04/2008,17:28:00,31790,31795,31760,31760,62
15/04/2008,17:29:00,31770,31795,31750,31750,176
15/04/2008,17:30:00,31765,31765,31735,31740,125
15/04/2008,17:31:00,31740,31770,31735,31770,68
15/04/2008,17:32:00,31765,31775,31760,31775,38
15/04/2008,17:33:00,31770,31790,31770,31780,41
15/04/2008,17:34:00,31780,31805,31780,31800,36
15/04/2008,17:35:00,31795,31805,31795,31800,59
15/04/2008,17:36:00,31800,31805,31795,31800,47
15/04/2008,17:37:00,31800,31800,31785,31795,21
15/04/2008,17:38:00,31800,31810,31795,31800,21
15/04/2008,17:39:00,31805,31830,31800,31825,45
16/04/2008,09:00:00,32055,32080,31995,32005,100
16/04/2008,09:01:00,32005,32040,32000,32035,44
16/04/2008,09:02:00,32040,32045,32030,32030,48
16/04/2008,09:03:00,32030,32030,32010,32015,34
16/04/2008,09:04:00,32025,32025,32010,32015,18
16/04/2008,09:05:00,32015,32030,32015,32020,21
16/04/2008,09:06:00,32025,32035,32020,32035,43
16/04/2008,09:07:00,32040,32040,32020,32025,32
16/04/2008,09:08:00,32025,32025,32000,32000,16
16/04/2008,09:09:00,32000,32010,32000,32010,21
16/04/2008,09:10:00,32010,32020,32000,32015,50
16/04/2008,09:11:00,32010,32020,32000,32020,19
16/04/2008,09:12:00,32025,32040,32020,32030,41
16/04/2008,09:13:00,32030,32030,32015,32020,21
16/04/2008,09:14:00,32020,32025,32020,32020,7
16/04/2008,09:15:00,32015,32020,32015,32015,3
16/04/2008,09:16:00,32025,32025,31985,31990,35
16/04/2008,09:17:00,31990,31990,31965,31965,57
16/04/2008,09:18:00,31965,31985,31955,31985,18
16/04/2008,09:19:00,31980,31980,31955,31965,28
16/04/2008,09:20:00,31965,31975,31960,31970,25
16/04/2008,09:21:00,31975,31980,31970,31970,24
16/04/2008,09:22:00,31965,31975,31965,31965,16
16/04/2008,09:23:00,31970,31975,31960,31975,23
16/04/2008,09:24:00,31980,31980,31970,31980,4
16/04/2008,09:25:00,31975,31975,31975,31975,3
16/04/2008,09:26:00,31975,31975,31950,31960,25
16/04/2008,09:27:00,31960,31970,31960,31965,20
16/04/2008,09:28:00,31970,31975,31930,31935,88
16/04/2008,09:29:00,31930,31930,31915,31920,34
16/04/2008,09:30:00,31920,31925,31915,31925,45
16/04/2008,09:31:00,31920,31925,31885,31895,91
16/04/2008,09:32:00,31895,31900,31885,31895,38
16/04/2008,09:33:00,31890,31895,31885,31895,40
16/04/2008,09:34:00,31890,31905,31885,31900,47
16/04/2008,09:35:00,31900,31905,31885,31890,25
16/04/2008,09:36:00,31885,31890,31880,31890,22
16/04/2008,09:37:00,31890,31925,31890,31920,63
16/04/2008,09:38:00,31915,31925,31905,31905,34
16/04/2008,09:39:00,31905,31915,31900,31910,25
16/04/2008,09:40:00,31915,31920,31910,31920,11
16/04/2008,09:41:00,31920,31920,31920,31920,2
16/04/2008,09:42:00,31920,31940,31920,31935,31
16/04/2008,09:43:00,31940,31950,31930,31930,50
16/04/2008,09:44:00,31930,31945,31930,31935,17
16/04/2008,09:45:00,31935,31940,31925,31930,19
16/04/2008,09:46:00,31935,31935,31925,31935,12
16/04/2008,09:47:00,31925,31935,31920,31935,8
16/04/2008,09:48:00,31930,31935,31930,31935,15
16/04/2008,09:49:00,31915,31920,31915,31920,3
16/04/2008,09:50:00,31925,31925,31920,31920,6
16/04/2008,09:51:00,31920,31930,31920,31930,10
16/04/2008,09:52:00,31935,31935,31935,31935,6
16/04/2008,09:53:00,31930,31935,31925,31930,18
16/04/2008,09:54:00,31935,31935,31930,31930,10
16/04/2008,09:55:00,31930,31965,31930,31955,75
16/04/2008,09:56:00,31960,31970,31955,31970,17
16/04/2008,09:57:00,31975,31980,31965,31975,21
16/04/2008,09:58:00,31980,32000,31980,31990,32
16/04/2008,09:59:00,32000,32005,31995,32000,20
16/04/2008,10:00:00,32000,32000,31985,31990,34
16/04/2008,10:01:00,31990,31995,31985,31985,10
16/04/2008,10:02:00,31980,31980,31975,31975,15
16/04/2008,10:03:00,31980,31980,31980,31980,8
16/04/2008,10:04:00,31980,31990,31980,31990,12
16/04/2008,10:05:00,31985,31990,31975,31980,12
16/04/2008,10:06:00,31980,31985,31965,31965,29
16/04/2008,10:07:00,31970,31970,31940,31945,34
16/04/2008,10:08:00,31945,31960,31940,31960,51
16/04/2008,10:09:00,31955,31960,31955,31960,6
16/04/2008,10:10:00,31955,31960,31955,31960,9
16/04/2008,10:11:00,31950,31950,31935,31935,13
16/04/2008,10:12:00,31940,31945,31935,31935,9
16/04/2008,10:13:00,31940,31945,31940,31940,4
16/04/2008,10:14:00,31940,31940,31940,31940,2
16/04/2008,10:15:00,31945,31945,31935,31935,15
16/04/2008,10:16:00,31940,31950,31940,31950,10
16/04/2008,10:17:00,31955,31955,31950,31955,6
16/04/2008,10:18:00,31955,31995,31955,31975,59
16/04/2008,10:19:00,31975,31990,31975,31990,12
16/04/2008,10:20:00,31985,32020,31985,32005,73
16/04/2008,10:21:00,32010,32035,32010,32030,58
16/04/2008,10:22:00,32030,32035,32025,32030,60
16/04/2008,10:23:00,32035,32040,32025,32040,32
16/04/2008,10:24:00,32035,32040,32025,32025,41
16/04/2008,10:25:00,32030,32030,32020,32020,19
16/04/2008,10:26:00,32025,32045,32020,32045,47
16/04/2008,10:27:00,32045,32050,32045,32050,34
16/04/2008,10:28:00,32050,32060,32040,32040,35
16/04/2008,10:29:00,32040,32040,32035,32040,16
16/04/2008,10:30:00,32040,32050,32040,32040,13
16/04/2008,10:31:00,32040,32045,32035,32040,12
16/04/2008,10:32:00,32035,32035,32015,32020,63
16/04/2008,10:33:00,32015,32020,32010,32010,11
16/04/2008,10:34:00,32015,32015,32000,32005,20
16/04/2008,10:35:00,32005,32010,32005,32005,14
16/04/2008,10:36:00,32000,32025,32000,32025,23
16/04/2008,10:37:00,32025,32030,32025,32030,5
16/04/2008,10:38:00,32035,32040,32030,32030,36
16/04/2008,10:39:00,32030,32030,32020,32020,8
16/04/2008,10:40:00,32025,32025,32010,32020,48
16/04/2008,10:41:00,32020,32025,32015,32020,14
16/04/2008,10:42:00,32025,32025,32010,32015,7
16/04/2008,10:43:00,32015,32020,32015,32020,2
16/04/2008,10:44:00,32020,32035,32020,32030,13
16/04/2008,10:45:00,32035,32035,32025,32035,4
16/04/2008,10:46:00,32035,32040,32035,32035,4
16/04/2008,10:47:00,32035,32050,32030,32050,12
16/04/2008,10:48:00,32060,32090,32050,32080,73
16/04/2008,10:49:00,32085,32090,32080,32085,30
16/04/2008,10:50:00,32085,32085,32080,32080,15
16/04/2008,10:51:00,32085,32085,32070,32070,24
16/04/2008,10:52:00,32075,32080,32065,32070,19
16/04/2008,10:53:00,32070,32075,32065,32070,5
16/04/2008,10:54:00,32070,32085,32070,32075,33
16/04/2008,10:55:00,32075,32080,32075,32080,9
16/04/2008,10:56:00,32080,32080,32075,32080,20
16/04/2008,10:57:00,32080,32080,32075,32080,11
16/04/2008,10:58:00,32075,32075,32070,32075,7
16/04/2008,10:59:00,32075,32075,32070,32070,3
16/04/2008,11:00:00,32070,32075,32045,32050,28
16/04/2008,11:01:00,32050,32055,32025,32035,45
16/04/2008,11:02:00,32035,32035,32025,32035,35
16/04/2008,11:03:00,32035,32040,32035,32040,12
16/04/2008,11:04:00,32040,32045,32025,32025,16
16/04/2008,11:05:00,32025,32035,32025,32035,19
16/04/2008,11:06:00,32040,32040,32025,32025,38
16/04/2008,11:07:00,32025,32030,31980,32000,67
16/04/2008,11:08:00,32000,32010,31995,32000,26
16/04/2008,11:09:00,32000,32005,31980,31985,36
16/04/2008,11:10:00,31985,31990,31980,31985,21
16/04/2008,11:11:00,31980,31985,31975,31985,27
16/04/2008,11:12:00,31990,32005,31990,32005,30
16/04/2008,11:13:00,32000,32015,32000,32005,23
16/04/2008,11:14:00,32010,32010,32005,32010,6
16/04/2008,11:15:00,32000,32005,32000,32000,7
16/04/2008,11:16:00,32000,32010,32000,32010,9
16/04/2008,11:17:00,32005,32010,32005,32010,8
16/04/2008,11:18:00,32010,32010,32010,32010,4
16/04/2008,11:19:00,32005,32020,32005,32020,16
16/04/2008,11:20:00,32020,32020,32015,32015,6
16/04/2008,11:21:00,32010,32010,32000,32010,12
16/04/2008,11:22:00,32010,32010,32000,32000,10
16/04/2008,11:23:00,32000,32005,32000,32000,7
16/04/2008,11:24:00,32005,32005,31995,31995,15
16/04/2008,11:25:00,31995,31995,31970,31970,24
16/04/2008,11:26:00,31980,31985,31965,31975,18
16/04/2008,11:27:00,31965,31985,31965,31985,25
16/04/2008,11:28:00,31990,31990,31975,31980,8
16/04/2008,11:30:00,31980,31990,31980,31990,10
16/04/2008,11:31:00,31985,31985,31980,31980,7
16/04/2008,11:32:00,31985,31985,31970,31975,32
16/04/2008,11:33:00,31970,31970,31965,31965,15
16/04/2008,11:34:00,31965,31975,31960,31960,30
16/04/2008,11:35:00,31960,31975,31955,31970,29
16/04/2008,11:36:00,31965,31965,31925,31940,101
16/04/2008,11:37:00,31930,31940,31910,31920,46
16/04/2008,11:38:00,31915,31915,31875,31880,105
16/04/2008,11:39:00,31885,31900,31880,31885,57
16/04/2008,11:40:00,31880,31880,31805,31820,155
16/04/2008,11:41:00,31820,31835,31820,31835,50
16/04/2008,11:42:00,31840,31865,31840,31865,46
16/04/2008,11:43:00,31860,31860,31840,31845,29
16/04/2008,11:44:00,31845,31865,31845,31865,31
16/04/2008,11:45:00,31870,31870,31850,31850,15
16/04/2008,11:46:00,31850,31870,31845,31865,26
16/04/2008,11:47:00,31865,31865,31850,31855,24
16/04/2008,11:48:00,31855,31860,31855,31860,24
16/04/2008,11:49:00,31855,31865,31850,31865,9
16/04/2008,11:50:00,31860,31860,31845,31850,30
16/04/2008,11:51:00,31850,31850,31845,31845,9
16/04/2008,11:52:00,31840,31840,31815,31825,47
16/04/2008,11:53:00,31820,31830,31815,31820,36
16/04/2008,11:54:00,31830,31830,31815,31815,19
16/04/2008,11:55:00,31810,31825,31810,31820,16
16/04/2008,11:56:00,31820,31825,31810,31820,49
16/04/2008,11:57:00,31825,31840,31820,31830,27
16/04/2008,11:58:00,31830,31850,31830,31840,37
16/04/2008,11:59:00,31840,31845,31840,31845,11
16/04/2008,12:00:00,31840,31860,31840,31855,31
16/04/2008,12:01:00,31850,31860,31850,31855,13
16/04/2008,12:02:00,31855,31855,31840,31840,12
16/04/2008,12:03:00,31840,31845,31835,31835,11
16/04/2008,12:04:00,31840,31840,31835,31840,16
16/04/2008,12:05:00,31840,31840,31840,31840,17
16/04/2008,12:06:00,31840,31845,31840,31840,20
16/04/2008,12:07:00,31840,31840,31840,31840,9
16/04/2008,12:08:00,31840,31855,31835,31855,30
16/04/2008,12:09:00,31850,31850,31845,31845,4
16/04/2008,12:10:00,31850,31850,31835,31845,5
16/04/2008,12:11:00,31845,31845,31835,31835,3
16/04/2008,12:12:00,31835,31835,31835,31835,11
16/04/2008,12:13:00,31830,31830,31830,31830,7
16/04/2008,12:14:00,31830,31840,31830,31835,11
16/04/2008,12:15:00,31840,31840,31830,31840,29
16/04/2008,12:16:00,31835,31835,31825,31835,18
16/04/2008,12:17:00,31830,31830,31825,31825,8
16/04/2008,12:18:00,31825,31840,31825,31840,16
16/04/2008,12:19:00,31840,31850,31840,31850,9
16/04/2008,12:20:00,31850,31855,31850,31855,8
16/04/2008,12:21:00,31855,31860,31850,31860,23
16/04/2008,12:22:00,31860,31860,31855,31855,4
16/04/2008,12:23:00,31860,31865,31855,31855,7
16/04/2008,12:24:00,31855,31860,31850,31860,10
16/04/2008,12:25:00,31860,31860,31860,31860,1
16/04/2008,12:26:00,31860,31860,31860,31860,1
16/04/2008,12:27:00,31860,31865,31860,31865,3
16/04/2008,12:28:00,31860,31860,31860,31860,4
16/04/2008,12:29:00,31860,31865,31860,31865,5
16/04/2008,12:30:00,31865,31870,31865,31870,7
16/04/2008,12:31:00,31870,31875,31870,31870,11
16/04/2008,12:32:00,31870,31870,31870,31870,1
16/04/2008,12:33:00,31870,31870,31865,31865,4
16/04/2008,12:34:00,31865,31865,31860,31860,3
16/04/2008,12:35:00,31865,31865,31865,31865,7
16/04/2008,12:36:00,31860,31860,31860,31860,1
16/04/2008,12:37:00,31860,31860,31855,31855,7
16/04/2008,12:38:00,31855,31855,31835,31835,15
16/04/2008,12:39:00,31830,31850,31830,31840,14
16/04/2008,12:40:00,31835,31845,31835,31835,10
16/04/2008,12:41:00,31830,31840,31830,31840,5
16/04/2008,12:42:00,31840,31845,31840,31845,4
16/04/2008,12:43:00,31840,31855,31840,31855,32
16/04/2008,12:45:00,31860,31860,31860,31860,1
16/04/2008,12:46:00,31860,31860,31850,31855,7
16/04/2008,12:47:00,31855,31855,31850,31850,3
16/04/2008,12:48:00,31850,31850,31850,31850,6
16/04/2008,12:49:00,31850,31850,31850,31850,1
16/04/2008,12:50:00,31855,31865,31855,31855,9
16/04/2008,12:51:00,31860,31860,31850,31850,5
16/04/2008,12:52:00,31865,31865,31855,31855,7
16/04/2008,12:53:00,31855,31860,31855,31860,3
16/04/2008,12:54:00,31855,31855,31845,31845,5
16/04/2008,12:55:00,31850,31855,31850,31855,2
16/04/2008,12:56:00,31860,31870,31860,31870,8
16/04/2008,12:57:00,31870,31870,31865,31865,2
16/04/2008,12:58:00,31865,31870,31865,31870,6
16/04/2008,12:59:00,31870,31940,31870,31905,165
16/04/2008,13:00:00,31925,31930,31890,31900,54
16/04/2008,13:01:00,31905,31920,31905,31915,16
16/04/2008,13:02:00,31915,31915,31880,31890,50
16/04/2008,13:03:00,31895,31925,31895,31925,17
16/04/2008,13:04:00,31930,31930,31915,31915,14
16/04/2008,13:05:00,31920,31980,31920,31975,107
16/04/2008,13:06:00,31970,32010,31970,31975,115
16/04/2008,13:07:00,31970,31990,31965,31975,59
16/04/2008,13:08:00,31970,31975,31965,31970,14
16/04/2008,13:09:00,31975,31975,31965,31970,19
16/04/2008,13:10:00,31970,31975,31970,31970,10
16/04/2008,13:11:00,31965,31970,31960,31960,14
16/04/2008,13:12:00,31955,31955,31930,31930,69
16/04/2008,13:13:00,31935,31945,31935,31945,19
16/04/2008,13:14:00,31945,31950,31945,31945,6
16/04/2008,13:15:00,31945,31950,31915,31915,37
16/04/2008,13:16:00,31915,31925,31910,31920,34
16/04/2008,13:17:00,31915,31920,31915,31920,12
16/04/2008,13:18:00,31920,31925,31915,31925,7
16/04/2008,13:19:00,31920,31935,31920,31935,7
16/04/2008,13:20:00,31935,31935,31925,31930,5
16/04/2008,13:21:00,31935,31935,31935,31935,5
16/04/2008,13:22:00,31945,31960,31940,31945,22
16/04/2008,13:23:00,31940,31940,31940,31940,1
16/04/2008,13:24:00,31950,31955,31950,31950,8
16/04/2008,13:25:00,31945,31945,31945,31945,2
16/04/2008,13:26:00,31945,31950,31945,31950,2
16/04/2008,13:27:00,31960,31960,31960,31960,4
16/04/2008,13:28:00,31960,31965,31960,31960,14
16/04/2008,13:29:00,31960,31960,31955,31955,7
16/04/2008,13:30:00,31955,31955,31955,31955,2
16/04/2008,13:31:00,31955,31955,31955,31955,1
16/04/2008,13:32:00,31960,31960,31955,31955,2
16/04/2008,13:33:00,31955,31960,31955,31960,3
16/04/2008,13:34:00,31960,31980,31960,31980,17
16/04/2008,13:35:00,31970,31970,31965,31965,4
16/04/2008,13:37:00,31970,31975,31970,31970,11
16/04/2008,13:38:00,31965,31965,31960,31960,4
16/04/2008,13:40:00,31960,31960,31955,31955,2
16/04/2008,13:41:00,31955,31955,31955,31955,3
16/04/2008,13:42:00,31955,31955,31945,31955,11
16/04/2008,13:43:00,31950,31980,31950,31975,16
16/04/2008,13:44:00,31975,31975,31970,31970,2
16/04/2008,13:45:00,31970,31980,31965,31980,8
16/04/2008,13:46:00,31980,31985,31975,31975,22
16/04/2008,13:47:00,31975,31975,31975,31975,1
16/04/2008,13:50:00,31970,31970,31965,31965,6
16/04/2008,13:52:00,31960,31960,31955,31955,10
16/04/2008,13:53:00,31960,31960,31930,31935,22
16/04/2008,13:54:00,31930,31945,31920,31920,14
16/04/2008,13:55:00,31920,31920,31915,31915,4
16/04/2008,13:56:00,31915,31915,31910,31910,9
16/04/2008,13:57:00,31915,31915,31910,31910,4
16/04/2008,13:58:00,31920,31930,31920,31930,7
16/04/2008,13:59:00,31925,31925,31925,31925,3
16/04/2008,14:00:00,31920,31940,31920,31940,21
16/04/2008,14:01:00,31945,31960,31945,31960,18
16/04/2008,14:02:00,31960,31975,31955,31975,10
16/04/2008,14:03:00,31970,31970,31955,31955,11
16/04/2008,14:04:00,31960,31970,31960,31970,9
16/04/2008,14:05:00,31975,31975,31955,31960,13
16/04/2008,14:06:00,31950,31950,31940,31940,6
16/04/2008,14:07:00,31950,31960,31950,31955,3
16/04/2008,14:08:00,31950,31950,31950,31950,12
16/04/2008,14:09:00,31960,31965,31950,31950,6
16/04/2008,14:10:00,31955,31960,31945,31960,10
16/04/2008,14:11:00,31955,31955,31950,31950,2
16/04/2008,14:12:00,31960,31960,31945,31955,25
16/04/2008,14:13:00,31960,31975,31960,31975,18
16/04/2008,14:14:00,31970,31970,31965,31970,3
16/04/2008,14:15:00,31965,31965,31965,31965,2
16/04/2008,14:16:00,31965,31975,31960,31975,11
16/04/2008,14:17:00,31975,31975,31970,31970,2
16/04/2008,14:18:00,31970,31970,31970,31970,26
16/04/2008,14:20:00,31980,31985,31970,31970,27
16/04/2008,14:21:00,31970,31975,31960,31975,9
16/04/2008,14:22:00,31970,31970,31970,31970,2
16/04/2008,14:24:00,31970,31970,31965,31970,6
16/04/2008,14:25:00,31965,31965,31960,31960,2
16/04/2008,14:26:00,31960,31965,31960,31965,6
16/04/2008,14:27:00,31965,31970,31960,31970,4
16/04/2008,14:28:00,31965,31970,31960,31960,6
16/04/2008,14:29:00,31960,31970,31920,31950,29
16/04/2008,14:30:00,31935,32000,31930,31985,95
16/04/2008,14:31:00,31980,32040,31975,32010,116
16/04/2008,14:32:00,32025,32030,32000,32005,91
16/04/2008,14:33:00,32000,32010,31985,32010,52
16/04/2008,14:34:00,32005,32010,31980,31995,46
16/04/2008,14:35:00,31995,32005,31995,32005,11
16/04/2008,14:36:00,32010,32035,32010,32030,33
16/04/2008,14:37:00,32035,32050,32035,32035,62
16/04/2008,14:38:00,32030,32035,32020,32020,46
16/04/2008,14:39:00,32020,32025,32010,32015,32
16/04/2008,14:40:00,32020,32035,32020,32035,25
16/04/2008,14:41:00,32035,32040,32025,32035,37
16/04/2008,14:42:00,32035,32050,32035,32050,25
16/04/2008,14:43:00,32050,32050,32040,32050,28
16/04/2008,14:44:00,32050,32050,32040,32040,10
16/04/2008,14:45:00,32040,32065,32040,32060,60
16/04/2008,14:46:00,32060,32065,32060,32065,11
16/04/2008,14:47:00,32065,32065,32060,32060,10
16/04/2008,14:48:00,32065,32080,32060,32080,63
16/04/2008,14:49:00,32080,32080,32075,32080,26
16/04/2008,14:50:00,32080,32085,32075,32075,24
16/04/2008,14:51:00,32075,32105,32075,32095,124
16/04/2008,14:52:00,32095,32100,32080,32080,54
16/04/2008,14:53:00,32075,32080,32075,32080,14
16/04/2008,14:54:00,32085,32090,32080,32085,12
16/04/2008,14:55:00,32080,32085,32075,32085,19
16/04/2008,14:56:00,32085,32090,32080,32085,20
16/04/2008,14:57:00,32080,32080,32055,32070,80
16/04/2008,14:58:00,32060,32085,32060,32080,67
16/04/2008,14:59:00,32075,32095,32075,32095,27
16/04/2008,15:00:00,32100,32115,32100,32100,52
16/04/2008,15:01:00,32105,32140,32105,32120,123
16/04/2008,15:02:00,32130,32150,32130,32145,46
16/04/2008,15:03:00,32150,32165,32145,32155,78
16/04/2008,15:04:00,32145,32150,32140,32140,17
16/04/2008,15:05:00,32145,32160,32145,32155,28
16/04/2008,15:06:00,32155,32185,32155,32180,98
16/04/2008,15:07:00,32180,32200,32175,32185,108
16/04/2008,15:08:00,32185,32185,32165,32180,68
16/04/2008,15:09:00,32180,32185,32175,32180,15
16/04/2008,15:10:00,32175,32180,32170,32170,20
16/04/2008,15:11:00,32170,32170,32140,32145,50
16/04/2008,15:12:00,32150,32150,32140,32145,11
16/04/2008,15:13:00,32145,32155,32115,32125,48
16/04/2008,15:14:00,32125,32135,32125,32135,25
16/04/2008,15:15:00,32140,32185,32140,32185,113
16/04/2008,15:16:00,32185,32195,32175,32190,39
16/04/2008,15:17:00,32185,32190,32165,32165,32
16/04/2008,15:18:00,32165,32170,32155,32160,34
16/04/2008,15:19:00,32155,32160,32155,32160,11
16/04/2008,15:20:00,32155,32155,32150,32155,8
16/04/2008,15:21:00,32150,32155,32150,32150,30
16/04/2008,15:22:00,32160,32160,32150,32150,20
16/04/2008,15:23:00,32150,32165,32150,32160,11
16/04/2008,15:24:00,32160,32165,32155,32155,62
16/04/2008,15:25:00,32160,32170,32155,32165,23
16/04/2008,15:26:00,32170,32180,32165,32170,22
16/04/2008,15:27:00,32175,32175,32160,32165,30
16/04/2008,15:28:00,32170,32185,32160,32185,49
16/04/2008,15:29:00,32185,32190,32170,32175,36
16/04/2008,15:30:00,32175,32190,32170,32175,69
16/04/2008,15:31:00,32170,32205,32170,32200,91
16/04/2008,15:32:00,32200,32225,32200,32200,108
16/04/2008,15:33:00,32200,32210,32195,32195,50
16/04/2008,15:34:00,32195,32200,32185,32200,42
16/04/2008,15:35:00,32205,32210,32195,32200,39
16/04/2008,15:36:00,32200,32205,32190,32190,24
16/04/2008,15:37:00,32195,32200,32185,32185,19
16/04/2008,15:38:00,32180,32200,32180,32190,53
16/04/2008,15:39:00,32195,32200,32175,32180,27
16/04/2008,15:40:00,32180,32180,32165,32175,20
16/04/2008,15:41:00,32170,32180,32165,32180,19
16/04/2008,15:42:00,32175,32175,32160,32175,85
16/04/2008,15:43:00,32170,32175,32155,32160,24
16/04/2008,15:44:00,32160,32170,32155,32170,24
16/04/2008,15:45:00,32175,32185,32175,32180,41
16/04/2008,15:46:00,32180,32195,32175,32195,27
16/04/2008,15:47:00,32190,32195,32185,32185,51
16/04/2008,15:48:00,32190,32245,32190,32240,164
16/04/2008,15:49:00,32245,32245,32225,32225,64
16/04/2008,15:50:00,32225,32235,32220,32220,37
16/04/2008,15:51:00,32225,32230,32220,32220,109
16/04/2008,15:52:00,32220,32225,32205,32225,57
16/04/2008,15:53:00,32220,32225,32210,32210,15
16/04/2008,15:54:00,32210,32220,32180,32200,69
16/04/2008,15:55:00,32195,32200,32195,32195,20
16/04/2008,15:56:00,32195,32220,32190,32220,34
16/04/2008,15:57:00,32225,32225,32180,32190,28
16/04/2008,15:58:00,32190,32195,32190,32195,11
16/04/2008,15:59:00,32185,32195,32185,32195,8
16/04/2008,16:00:00,32195,32210,32195,32205,23
16/04/2008,16:01:00,32200,32215,32200,32205,34
16/04/2008,16:02:00,32205,32220,32200,32205,39
16/04/2008,16:03:00,32205,32205,32200,32200,17
16/04/2008,16:04:00,32195,32200,32195,32200,15
16/04/2008,16:05:00,32200,32230,32200,32210,60
16/04/2008,16:06:00,32215,32225,32210,32220,23
16/04/2008,16:07:00,32215,32220,32210,32210,22
16/04/2008,16:08:00,32210,32210,32205,32210,8
16/04/2008,16:09:00,32200,32200,32180,32185,38
16/04/2008,16:10:00,32180,32185,32175,32175,28
16/04/2008,16:11:00,32170,32195,32170,32195,29
16/04/2008,16:12:00,32190,32190,32175,32180,52
16/04/2008,16:13:00,32180,32180,32165,32170,38
16/04/2008,16:14:00,32170,32180,32170,32180,13
16/04/2008,16:15:00,32180,32200,32180,32195,24
16/04/2008,16:16:00,32195,32200,32190,32190,8
16/04/2008,16:17:00,32200,32225,32200,32220,22
16/04/2008,16:18:00,32225,32260,32220,32250,176
16/04/2008,16:19:00,32255,32260,32240,32245,43
16/04/2008,16:20:00,32250,32280,32250,32275,72
16/04/2008,16:21:00,32280,32280,32265,32275,41
16/04/2008,16:22:00,32265,32275,32255,32270,41
16/04/2008,16:23:00,32265,32280,32260,32275,27
16/04/2008,16:24:00,32275,32280,32265,32270,39
16/04/2008,16:25:00,32275,32300,32270,32290,84
16/04/2008,16:26:00,32290,32315,32290,32305,100
16/04/2008,16:27:00,32305,32310,32300,32305,46
16/04/2008,16:28:00,32305,32310,32295,32305,18
16/04/2008,16:29:00,32300,32305,32295,32295,18
16/04/2008,16:30:00,32300,32330,32295,32310,99
16/04/2008,16:31:00,32305,32310,32300,32310,24
16/04/2008,16:32:00,32310,32325,32305,32315,94
16/04/2008,16:33:00,32320,32330,32315,32315,70
16/04/2008,16:34:00,32315,32315,32300,32310,51
16/04/2008,16:35:00,32305,32305,32280,32285,51
16/04/2008,16:36:00,32290,32305,32290,32305,29
16/04/2008,16:37:00,32305,32330,32300,32310,38
16/04/2008,16:38:00,32315,32315,32295,32295,541
16/04/2008,16:39:00,32290,32295,32290,32295,14
16/04/2008,16:40:00,32300,32300,32280,32280,34
16/04/2008,16:41:00,32280,32290,32280,32280,22
16/04/2008,16:42:00,32280,32285,32275,32280,20
16/04/2008,16:43:00,32275,32280,32270,32275,9
16/04/2008,16:44:00,32280,32280,32265,32280,18
16/04/2008,16:45:00,32280,32285,32275,32275,25
16/04/2008,16:46:00,32275,32275,32270,32270,37
16/04/2008,16:47:00,32275,32290,32275,32280,44
16/04/2008,16:48:00,32290,32290,32280,32280,26
16/04/2008,16:49:00,32285,32290,32275,32290,26
16/04/2008,16:50:00,32280,32290,32280,32280,13
16/04/2008,16:51:00,32280,32300,32280,32285,41
16/04/2008,16:52:00,32285,32300,32285,32300,48
16/04/2008,16:53:00,32300,32300,32280,32290,62
16/04/2008,16:54:00,32285,32295,32285,32290,39
16/04/2008,16:55:00,32290,32290,32285,32290,30
16/04/2008,16:56:00,32290,32290,32285,32290,43
16/04/2008,16:57:00,32295,32295,32290,32295,22
16/04/2008,16:58:00,32300,32310,32295,32295,123
16/04/2008,16:59:00,32300,32325,32300,32320,62
16/04/2008,17:00:00,32325,32355,32320,32340,659
16/04/2008,17:01:00,32335,32345,32320,32320,75
16/04/2008,17:02:00,32315,32330,32305,32325,40
16/04/2008,17:03:00,32330,32330,32320,32325,25
16/04/2008,17:04:00,32325,32340,32320,32335,57
16/04/2008,17:05:00,32330,32330,32315,32325,26
16/04/2008,17:06:00,32320,32320,32305,32305,22
16/04/2008,17:07:00,32305,32310,32290,32300,41
16/04/2008,17:08:00,32295,32305,32290,32300,15
16/04/2008,17:09:00,32300,32305,32290,32290,29
16/04/2008,17:10:00,32295,32295,32285,32295,19
16/04/2008,17:11:00,32295,32300,32290,32295,26
16/04/2008,17:12:00,32290,32290,32275,32280,227
16/04/2008,17:13:00,32280,32295,32275,32285,21
16/04/2008,17:14:00,32285,32290,32280,32290,9
16/04/2008,17:15:00,32290,32295,32285,32295,13
16/04/2008,17:16:00,32300,32300,32295,32300,6
16/04/2008,17:17:00,32295,32320,32295,32310,89
16/04/2008,17:18:00,32310,32310,32295,32305,14
16/04/2008,17:19:00,32300,32310,32300,32300,11
16/04/2008,17:20:00,32300,32315,32300,32305,22
16/04/2008,17:21:00,32305,32305,32295,32305,25
16/04/2008,17:22:00,32305,32310,32295,32295,24
16/04/2008,17:23:00,32300,32310,32295,32305,21
16/04/2008,17:24:00,32310,32310,32305,32305,27
16/04/2008,17:25:00,32300,32320,32285,32310,133
16/04/2008,17:26:00,32315,32315,32300,32300,85
16/04/2008,17:27:00,32310,32315,32305,32310,28
16/04/2008,17:28:00,32315,32330,32310,32315,84
16/04/2008,17:29:00,32310,32315,32295,32310,129
16/04/2008,17:30:00,32295,32300,32285,32295,87
16/04/2008,17:31:00,32295,32300,32290,32295,30
16/04/2008,17:32:00,32295,32325,32295,32295,54
16/04/2008,17:33:00,32300,32310,32295,32305,45
16/04/2008,17:34:00,32305,32310,32300,32300,48
16/04/2008,17:35:00,32300,32300,32290,32290,36
16/04/2008,17:36:00,32295,32295,32285,32285,23
16/04/2008,17:37:00,32285,32295,32285,32290,25
16/04/2008,17:38:00,32285,32295,32280,32280,37
16/04/2008,17:39:00,32275,32290,32265,32290,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2008,16:17:00,32200,32225,32200,32220,22
16/04/2008,16:18:00,32225,32260,32220,32250,176
16/04/2008,16:19:00,32255,32260,32240,32245,43
16/04/2008,16:20:00,32250,32280,32250,32275,72
16/04/2008,16:21:00,32280,32280,32265,32275,41
16/04/2008,16:22:00,32265,32275,32255,32270,41
16/04/2008,16:23:00,32265,32280,32260,32275,27
16/04/2008,16:24:00,32275,32280,32265,32270,39
16/04/2008,16:25:00,32275,32300,32270,32290,84
16/04/2008,16:26:00,32290,32315,32290,32305,100
16/04/2008,16:27:00,32305,32310,32300,32305,46
16/04/2008,16:28:00,32305,32310,32295,32305,18
16/04/2008,16:29:00,32300,32305,32295,32295,18
16/04/2008,16:30:00,32300,32330,32295,32310,99
16/04/2008,16:31:00,32305,32310,32300,32310,24
16/04/2008,16:32:00,32310,32325,32305,32315,94
16/04/2008,16:33:00,32320,32330,32315,32315,70
16/04/2008,16:34:00,32315,32315,32300,32310,51
16/04/2008,16:35:00,32305,32305,32280,32285,51
16/04/2008,16:36:00,32290,32305,32290,32305,29
16/04/2008,16:37:00,32305,32330,32300,32310,38
16/04/2008,16:38:00,32315,32315,32295,32295,541
16/04/2008,16:39:00,32290,32295,32290,32295,14
16/04/2008,16:40:00,32300,32300,32280,32280,34
16/04/2008,16:41:00,32280,32290,32280,32280,22
16/04/2008,16:42:00,32280,32285,32275,32280,20
16/04/2008,16:43:00,32275,32280,32270,32275,9
16/04/2008,16:44:00,32280,32280,32265,32280,18
16/04/2008,16:45:00,32280,32285,32275,32275,25
16/04/2008,16:46:00,32275,32275,32270,32270,37
16/04/2008,16:47:00,32275,32290,32275,32280,44
16/04/2008,16:48:00,32290,32290,32280,32280,26
16/04/2008,16:49:00,32285,32290,32275,32290,26
16/04/2008,16:50:00,32280,32290,32280,32280,13
16/04/2008,16:51:00,32280,32300,32280,32285,41
16/04/2008,16:52:00,32285,32300,32285,32300,48
16/04/2008,16:53:00,32300,32300,32280,32290,62
16/04/2008,16:54:00,32285,32295,32285,32290,39
16/04/2008,16:55:00,32290,32290,32285,32290,30
16/04/2008,16:56:00,32290,32290,32285,32290,43
16/04/2008,16:57:00,32295,32295,32290,32295,22
16/04/2008,16:58:00,32300,32310,32295,32295,123
16/04/2008,16:59:00,32300,32325,32300,32320,62
16/04/2008,17:00:00,32325,32355,32320,32340,659
16/04/2008,17:01:00,32335,32345,32320,32320,75
16/04/2008,17:02:00,32315,32330,32305,32325,40
16/04/2008,17:03:00,32330,32330,32320,32325,25
16/04/2008,17:04:00,32325,32340,32320,32335,57
16/04/2008,17:05:00,32330,32330,32315,32325,26
16/04/2008,17:06:00,32320,32320,32305,32305,22
16/04/2008,17:07:00,32305,32310,32290,32300,41
16/04/2008,17:08:00,32295,32305,32290,32300,15
16/04/2008,17:09:00,32300,32305,32290,32290,29
16/04/2008,17:10:00,32295,32295,32285,32295,19
16/04/2008,17:11:00,32295,32300,32290,32295,26
16/04/2008,17:12:00,32290,32290,32275,32280,227
16/04/2008,17:13:00,32280,32295,32275,32285,21
16/04/2008,17:14:00,32285,32290,32280,32290,9
16/04/2008,17:15:00,32290,32295,32285,32295,13
16/04/2008,17:16:00,32300,32300,32295,32300,6
16/04/2008,17:17:00,32295,32320,32295,32310,89
16/04/2008,17:18:00,32310,32310,32295,32305,14
16/04/2008,17:19:00,32300,32310,32300,32300,11
16/04/2008,17:20:00,32300,32315,32300,32305,22
16/04/2008,17:21:00,32305,32305,32295,32305,25
16/04/2008,17:22:00,32305,32310,32295,32295,24
16/04/2008,17:23:00,32300,32310,32295,32305,21
16/04/2008,17:24:00,32310,32310,32305,32305,27
16/04/2008,17:25:00,32300,32320,32285,32310,133
16/04/2008,17:26:00,32315,32315,32300,32300,85
16/04/2008,17:27:00,32310,32315,32305,32310,28
16/04/2008,17:28:00,32315,32330,32310,32315,84
16/04/2008,17:29:00,32310,32315,32295,32310,129
16/04/2008,17:30:00,32295,32300,32285,32295,87
16/04/2008,17:31:00,32295,32300,32290,32295,30
16/04/2008,17:32:00,32295,32325,32295,32295,54
16/04/2008,17:33:00,32300,32310,32295,32305,45
16/04/2008,17:34:00,32305,32310,32300,32300,48
16/04/2008,17:35:00,32300,32300,32290,32290,36
16/04/2008,17:36:00,32295,32295,32285,32285,23
16/04/2008,17:37:00,32285,32295,32285,32290,25
16/04/2008,17:38:00,32285,32295,32280,32280,37
16/04/2008,17:39:00,32275,32290,32265,32290,55
17/04/2008,09:00:00,32395,32410,32365,32370,68
17/04/2008,09:01:00,32360,32370,32345,32365,91
17/04/2008,09:02:00,32365,32365,32340,32345,43
17/04/2008,09:03:00,32350,32360,32350,32360,30
17/04/2008,09:04:00,32360,32360,32325,32345,57
17/04/2008,09:05:00,32350,32375,32345,32355,60
17/04/2008,09:06:00,32350,32365,32350,32360,36
17/04/2008,09:07:00,32355,32355,32350,32350,10
17/04/2008,09:08:00,32355,32365,32350,32365,49
17/04/2008,09:09:00,32365,32365,32350,32355,35
17/04/2008,09:10:00,32350,32350,32335,32340,19
17/04/2008,09:11:00,32340,32355,32335,32355,55
17/04/2008,09:12:00,32355,32370,32355,32370,11
17/04/2008,09:13:00,32370,32370,32360,32365,15
17/04/2008,09:14:00,32360,32365,32360,32365,9
17/04/2008,09:15:00,32370,32390,32370,32380,60
17/04/2008,09:16:00,32380,32395,32375,32395,42
17/04/2008,09:17:00,32395,32420,32395,32420,35
17/04/2008,09:18:00,32425,32450,32425,32440,58
17/04/2008,09:19:00,32440,32445,32430,32440,40
17/04/2008,09:20:00,32445,32445,32430,32435,51
17/04/2008,09:21:00,32440,32455,32440,32445,39
17/04/2008,09:22:00,32445,32450,32440,32440,28
17/04/2008,09:23:00,32440,32450,32440,32445,18
17/04/2008,09:24:00,32445,32470,32445,32470,46
17/04/2008,09:25:00,32465,32470,32440,32440,54
17/04/2008,09:26:00,32440,32450,32430,32445,47
17/04/2008,09:27:00,32450,32465,32450,32455,25
17/04/2008,09:28:00,32465,32475,32455,32470,16
17/04/2008,09:29:00,32470,32485,32470,32480,36
17/04/2008,09:30:00,32485,32485,32470,32470,20
17/04/2008,09:31:00,32470,32500,32470,32500,48
17/04/2008,09:32:00,32495,32500,32480,32490,32
17/04/2008,09:33:00,32485,32490,32475,32475,15
17/04/2008,09:34:00,32470,32475,32460,32465,18
17/04/2008,09:35:00,32465,32470,32460,32465,18
17/04/2008,09:36:00,32460,32460,32435,32440,66
17/04/2008,09:37:00,32435,32440,32430,32435,29
17/04/2008,09:38:00,32435,32445,32435,32445,12
17/04/2008,09:39:00,32440,32440,32430,32430,14
17/04/2008,09:40:00,32435,32435,32420,32420,34
17/04/2008,09:41:00,32415,32425,32415,32425,22
17/04/2008,09:42:00,32425,32430,32420,32425,12
17/04/2008,09:43:00,32420,32420,32400,32400,14
17/04/2008,09:44:00,32400,32400,32385,32400,69
17/04/2008,09:45:00,32390,32395,32385,32385,16
17/04/2008,09:46:00,32390,32410,32390,32400,31
17/04/2008,09:47:00,32395,32395,32385,32385,9
17/04/2008,09:48:00,32385,32385,32370,32375,37
17/04/2008,09:49:00,32380,32380,32360,32360,24
17/04/2008,09:50:00,32365,32370,32360,32370,26
17/04/2008,09:51:00,32370,32370,32365,32365,3
17/04/2008,09:52:00,32365,32390,32365,32390,14
17/04/2008,09:53:00,32390,32400,32390,32400,25
17/04/2008,09:54:00,32400,32400,32385,32385,19
17/04/2008,09:55:00,32395,32395,32375,32375,18
17/04/2008,09:56:00,32380,32390,32370,32390,11
17/04/2008,09:57:00,32390,32395,32390,32395,11
17/04/2008,09:58:00,32395,32400,32390,32395,21
17/04/2008,09:59:00,32390,32405,32390,32395,36
17/04/2008,10:00:00,32395,32395,32370,32375,51
17/04/2008,10:01:00,32370,32375,32345,32350,62
17/04/2008,10:02:00,32350,32355,32340,32355,44
17/04/2008,10:03:00,32355,32360,32335,32340,29
17/04/2008,10:04:00,32340,32355,32335,32350,51
17/04/2008,10:05:00,32350,32360,32345,32345,23
17/04/2008,10:06:00,32345,32355,32340,32340,11
17/04/2008,10:07:00,32340,32340,32315,32325,64
17/04/2008,10:08:00,32325,32345,32320,32345,32
17/04/2008,10:09:00,32345,32345,32335,32335,23
17/04/2008,10:10:00,32340,32340,32325,32325,23
17/04/2008,10:11:00,32325,32330,32320,32330,26
17/04/2008,10:12:00,32335,32335,32320,32330,8
17/04/2008,10:13:00,32325,32335,32325,32330,6
17/04/2008,10:14:00,32325,32330,32325,32330,7
17/04/2008,10:15:00,32335,32335,32320,32325,13
17/04/2008,10:16:00,32330,32345,32320,32335,40
17/04/2008,10:17:00,32325,32335,32320,32325,30
17/04/2008,10:18:00,32325,32325,32300,32320,81
17/04/2008,10:19:00,32320,32340,32315,32340,36
17/04/2008,10:20:00,32340,32340,32335,32335,6
17/04/2008,10:21:00,32335,32335,32330,32335,4
17/04/2008,10:22:00,32345,32370,32345,32355,49
17/04/2008,10:23:00,32355,32355,32350,32355,11
17/04/2008,10:24:00,32355,32370,32355,32365,22
17/04/2008,10:25:00,32365,32370,32365,32365,12
17/04/2008,10:26:00,32365,32380,32360,32380,44
17/04/2008,10:27:00,32380,32385,32365,32370,45
17/04/2008,10:28:00,32370,32375,32365,32365,7
17/04/2008,10:29:00,32365,32370,32360,32360,34
17/04/2008,10:30:00,32365,32370,32365,32370,5
17/04/2008,10:31:00,32365,32365,32360,32360,9
17/04/2008,10:32:00,32360,32360,32355,32360,6
17/04/2008,10:33:00,32355,32360,32345,32360,29
17/04/2008,10:34:00,32355,32355,32355,32355,2
17/04/2008,10:35:00,32355,32355,32350,32350,11
17/04/2008,10:36:00,32345,32345,32330,32335,14
17/04/2008,10:37:00,32335,32335,32330,32330,9
17/04/2008,10:38:00,32330,32345,32330,32345,23
17/04/2008,10:39:00,32345,32345,32340,32340,4
17/04/2008,10:40:00,32340,32345,32340,32345,4
17/04/2008,10:41:00,32345,32345,32345,32345,3
17/04/2008,10:42:00,32345,32345,32330,32330,23
17/04/2008,10:43:00,32325,32325,32315,32320,18
17/04/2008,10:44:00,32315,32315,32280,32290,70
17/04/2008,10:45:00,32290,32295,32280,32295,35
17/04/2008,10:46:00,32295,32300,32290,32295,12
17/04/2008,10:47:00,32295,32310,32290,32305,65
17/04/2008,10:48:00,32305,32305,32295,32295,10
17/04/2008,10:49:00,32295,32295,32270,32275,38
17/04/2008,10:50:00,32275,32280,32265,32265,66
17/04/2008,10:51:00,32265,32280,32265,32280,23
17/04/2008,10:52:00,32280,32295,32275,32295,20
17/04/2008,10:53:00,32290,32305,32290,32295,18
17/04/2008,10:54:00,32300,32305,32300,32300,16
17/04/2008,10:55:00,32300,32305,32300,32305,9
17/04/2008,10:56:00,32305,32310,32305,32310,15
17/04/2008,10:57:00,32305,32305,32305,32305,3
17/04/2008,10:58:00,32300,32340,32300,32340,57
17/04/2008,10:59:00,32335,32345,32335,32335,11
17/04/2008,11:00:00,32335,32340,32330,32330,15
17/04/2008,11:01:00,32330,32330,32320,32325,14
17/04/2008,11:02:00,32325,32330,32320,32330,17
17/04/2008,11:03:00,32330,32335,32330,32330,17
17/04/2008,11:04:00,32330,32330,32315,32320,30
17/04/2008,11:05:00,32315,32315,32310,32310,10
17/04/2008,11:06:00,32310,32310,32305,32305,5
17/04/2008,11:07:00,32310,32310,32300,32300,11
17/04/2008,11:08:00,32300,32305,32295,32305,9
17/04/2008,11:09:00,32305,32320,32305,32310,27
17/04/2008,11:10:00,32305,32310,32300,32300,23
17/04/2008,11:11:00,32305,32315,32305,32305,13
17/04/2008,11:12:00,32305,32305,32305,32305,3
17/04/2008,11:13:00,32305,32305,32300,32300,6
17/04/2008,11:14:00,32305,32310,32305,32310,7
17/04/2008,11:15:00,32310,32310,32295,32295,18
17/04/2008,11:16:00,32300,32300,32280,32280,24
17/04/2008,11:17:00,32280,32295,32280,32290,28
17/04/2008,11:18:00,32285,32290,32265,32265,29
17/04/2008,11:19:00,32270,32275,32265,32270,43
17/04/2008,11:20:00,32270,32270,32245,32245,48
17/04/2008,11:21:00,32250,32250,32245,32250,15
17/04/2008,11:22:00,32245,32250,32230,32235,29
17/04/2008,11:23:00,32230,32230,32210,32220,42
17/04/2008,11:24:00,32215,32215,32205,32205,31
17/04/2008,11:25:00,32210,32225,32210,32215,49
17/04/2008,11:26:00,32220,32225,32210,32210,20
17/04/2008,11:27:00,32210,32220,32210,32220,19
17/04/2008,11:28:00,32225,32230,32220,32220,17
17/04/2008,11:29:00,32215,32215,32200,32205,25
17/04/2008,11:30:00,32205,32205,32185,32190,39
17/04/2008,11:31:00,32195,32195,32175,32180,39
17/04/2008,11:32:00,32175,32200,32170,32200,38
17/04/2008,11:33:00,32200,32210,32195,32210,37
17/04/2008,11:34:00,32205,32230,32205,32225,32
17/04/2008,11:35:00,32225,32225,32220,32225,19
17/04/2008,11:36:00,32230,32230,32220,32225,12
17/04/2008,11:37:00,32225,32225,32225,32225,16
17/04/2008,11:38:00,32230,32250,32225,32240,44
17/04/2008,11:39:00,32240,32240,32235,32235,10
17/04/2008,11:40:00,32235,32235,32230,32235,7
17/04/2008,11:41:00,32235,32235,32235,32235,2
17/04/2008,11:42:00,32235,32250,32230,32245,52
17/04/2008,11:43:00,32240,32240,32230,32230,8
17/04/2008,11:44:00,32230,32235,32230,32235,8
17/04/2008,11:45:00,32240,32240,32220,32225,31
17/04/2008,11:46:00,32225,32235,32220,32225,30
17/04/2008,11:47:00,32230,32235,32230,32230,8
17/04/2008,11:48:00,32235,32250,32235,32245,43
17/04/2008,11:49:00,32245,32260,32240,32250,67
17/04/2008,11:50:00,32245,32260,32245,32250,42
17/04/2008,11:51:00,32250,32280,32250,32280,82
17/04/2008,11:52:00,32280,32285,32270,32280,48
17/04/2008,11:53:00,32280,32295,32275,32285,22
17/04/2008,11:54:00,32285,32300,32275,32290,30
17/04/2008,11:55:00,32290,32295,32275,32285,34
17/04/2008,11:56:00,32285,32285,32280,32285,15
17/04/2008,11:57:00,32280,32280,32275,32275,16
17/04/2008,11:58:00,32280,32285,32270,32275,24
17/04/2008,11:59:00,32280,32280,32265,32265,17
17/04/2008,12:00:00,32275,32275,32210,32220,193
17/04/2008,12:01:00,32220,32235,32210,32220,90
17/04/2008,12:02:00,32220,32245,32195,32235,143
17/04/2008,12:03:00,32245,32250,32230,32245,44
17/04/2008,12:04:00,32250,32260,32245,32250,38
17/04/2008,12:05:00,32245,32250,32240,32240,78
17/04/2008,12:06:00,32235,32235,32220,32220,18
17/04/2008,12:07:00,32220,32225,32210,32220,18
17/04/2008,12:08:00,32205,32205,32190,32190,29
17/04/2008,12:09:00,32190,32220,32190,32210,41
17/04/2008,12:10:00,32210,32210,32190,32195,41
17/04/2008,12:11:00,32190,32205,32190,32200,33
17/04/2008,12:12:00,32195,32195,32180,32185,58
17/04/2008,12:13:00,32190,32195,32175,32195,36
17/04/2008,12:14:00,32190,32200,32180,32195,34
17/04/2008,12:15:00,32180,32205,32180,32200,50
17/04/2008,12:16:00,32195,32195,32190,32195,19
17/04/2008,12:17:00,32200,32205,32200,32205,25
17/04/2008,12:18:00,32210,32235,32210,32230,25
17/04/2008,12:19:00,32240,32240,32230,32235,24
17/04/2008,12:20:00,32240,32240,32240,32240,3
17/04/2008,12:21:00,32240,32245,32230,32240,24
17/04/2008,12:22:00,32240,32245,32235,32245,12
17/04/2008,12:23:00,32250,32255,32250,32250,20
17/04/2008,12:24:00,32255,32255,32250,32255,5
17/04/2008,12:25:00,32255,32265,32255,32265,15
17/04/2008,12:26:00,32265,32270,32265,32270,7
17/04/2008,12:27:00,32270,32295,32270,32290,38
17/04/2008,12:28:00,32285,32295,32280,32280,16
17/04/2008,12:29:00,32280,32290,32275,32285,56
17/04/2008,12:30:00,32280,32330,32270,32305,211
17/04/2008,12:31:00,32300,32310,32270,32280,38
17/04/2008,12:32:00,32285,32285,32240,32245,24
17/04/2008,12:33:00,32240,32250,32235,32245,39
17/04/2008,12:34:00,32250,32285,32250,32265,47
17/04/2008,12:35:00,32265,32300,32265,32290,33
17/04/2008,12:36:00,32280,32285,32280,32280,4
17/04/2008,12:37:00,32290,32290,32290,32290,1
17/04/2008,12:38:00,32280,32280,32280,32280,1
17/04/2008,12:39:00,32285,32295,32285,32295,12
17/04/2008,12:40:00,32300,32325,32300,32320,62
17/04/2008,12:41:00,32320,32320,32300,32300,24
17/04/2008,12:42:00,32305,32310,32300,32310,22
17/04/2008,12:43:00,32310,32330,32300,32330,31
17/04/2008,12:44:00,32325,32330,32325,32330,21
17/04/2008,12:45:00,32330,32340,32330,32340,26
17/04/2008,12:46:00,32340,32350,32340,32345,26
17/04/2008,12:47:00,32345,32370,32345,32370,45
17/04/2008,12:48:00,32365,32380,32360,32370,20
17/04/2008,12:49:00,32365,32375,32360,32375,26
17/04/2008,12:50:00,32375,32395,32375,32395,49
17/04/2008,12:51:00,32395,32405,32390,32395,41
17/04/2008,12:52:00,32395,32400,32390,32400,50
17/04/2008,12:53:00,32390,32390,32380,32380,45
17/04/2008,12:54:00,32385,32390,32370,32370,29
17/04/2008,12:55:00,32370,32375,32360,32360,34
17/04/2008,12:56:00,32365,32370,32360,32365,10
17/04/2008,12:57:00,32365,32365,32360,32360,14
17/04/2008,12:58:00,32370,32370,32370,32370,5
17/04/2008,12:59:00,32360,32360,32350,32355,8
17/04/2008,13:00:00,32350,32375,32345,32375,41
17/04/2008,13:01:00,32375,32390,32375,32375,32
17/04/2008,13:02:00,32380,32385,32365,32370,14
17/04/2008,13:03:00,32365,32370,32355,32360,12
17/04/2008,13:04:00,32355,32355,32350,32350,10
17/04/2008,13:05:00,32345,32345,32340,32340,5
17/04/2008,13:06:00,32340,32340,32320,32320,24
17/04/2008,13:07:00,32325,32325,32310,32320,16
17/04/2008,13:08:00,32320,32320,32290,32295,40
17/04/2008,13:09:00,32295,32315,32295,32305,9
17/04/2008,13:10:00,32305,32305,32300,32300,5
17/04/2008,13:11:00,32300,32300,32300,32300,3
17/04/2008,13:12:00,32300,32305,32300,32305,3
17/04/2008,13:13:00,32310,32330,32305,32320,25
17/04/2008,13:14:00,32310,32330,32310,32330,13
17/04/2008,13:15:00,32325,32325,32305,32310,15
17/04/2008,13:16:00,32305,32310,32305,32305,9
17/04/2008,13:17:00,32305,32305,32305,32305,1
17/04/2008,13:18:00,32305,32305,32300,32300,12
17/04/2008,13:19:00,32300,32305,32300,32300,6
17/04/2008,13:20:00,32300,32300,32290,32290,7
17/04/2008,13:21:00,32295,32295,32295,32295,1
17/04/2008,13:22:00,32300,32315,32300,32315,17
17/04/2008,13:23:00,32315,32320,32315,32315,20
17/04/2008,13:24:00,32310,32310,32300,32310,9
17/04/2008,13:25:00,32315,32325,32315,32325,28
17/04/2008,13:26:00,32320,32320,32320,32320,3
17/04/2008,13:27:00,32325,32345,32325,32340,41
17/04/2008,13:28:00,32345,32345,32340,32340,3
17/04/2008,13:29:00,32345,32360,32340,32360,20
17/04/2008,13:30:00,32360,32365,32355,32355,15
17/04/2008,13:31:00,32355,32355,32355,32355,2
17/04/2008,13:32:00,32345,32345,32315,32315,19
17/04/2008,13:33:00,32320,32330,32315,32325,11
17/04/2008,13:34:00,32335,32335,32335,32335,3
17/04/2008,13:35:00,32335,32340,32335,32335,4
17/04/2008,13:36:00,32335,32335,32330,32330,4
17/04/2008,13:37:00,32325,32325,32325,32325,3
17/04/2008,13:38:00,32320,32325,32320,32325,3
17/04/2008,13:40:00,32325,32325,32325,32325,1
17/04/2008,13:41:00,32315,32315,32305,32310,12
17/04/2008,13:42:00,32310,32315,32310,32315,3
17/04/2008,13:43:00,32315,32315,32315,32315,1
17/04/2008,13:44:00,32315,32315,32315,32315,4
17/04/2008,13:45:00,32310,32315,32305,32315,17
17/04/2008,13:46:00,32320,32320,32315,32320,15
17/04/2008,13:47:00,32320,32320,32315,32315,2
17/04/2008,13:49:00,32310,32310,32305,32310,10
17/04/2008,13:50:00,32310,32310,32310,32310,3
17/04/2008,13:51:00,32310,32310,32310,32310,4
17/04/2008,13:52:00,32310,32320,32310,32320,6
17/04/2008,13:53:00,32325,32325,32315,32315,5
17/04/2008,13:54:00,32310,32310,32310,32310,2
17/04/2008,13:55:00,32305,32310,32300,32310,29
17/04/2008,13:56:00,32305,32305,32305,32305,3
17/04/2008,13:57:00,32300,32300,32300,32300,11
17/04/2008,13:58:00,32300,32300,32300,32300,3
17/04/2008,13:59:00,32305,32305,32300,32305,3
17/04/2008,14:00:00,32295,32300,32295,32300,4
17/04/2008,14:01:00,32295,32300,32295,32300,5
17/04/2008,14:02:00,32305,32305,32305,32305,2
17/04/2008,14:03:00,32300,32310,32300,32310,7
17/04/2008,14:05:00,32300,32300,32300,32300,5
17/04/2008,14:06:00,32295,32295,32290,32290,3
17/04/2008,14:07:00,32290,32290,32275,32275,41
17/04/2008,14:08:00,32280,32280,32230,32230,66
17/04/2008,14:09:00,32235,32235,32205,32220,48
17/04/2008,14:10:00,32230,32250,32225,32235,76
17/04/2008,14:11:00,32235,32245,32235,32245,30
17/04/2008,14:12:00,32245,32250,32245,32250,8
17/04/2008,14:13:00,32240,32240,32235,32235,8
17/04/2008,14:14:00,32245,32245,32240,32240,4
17/04/2008,14:15:00,32235,32240,32230,32230,9
17/04/2008,14:16:00,32230,32235,32225,32225,11
17/04/2008,14:17:00,32220,32220,32170,32180,105
17/04/2008,14:18:00,32180,32190,32145,32150,102
17/04/2008,14:19:00,32145,32155,32135,32140,78
17/04/2008,14:20:00,32145,32155,32145,32150,18
17/04/2008,14:21:00,32150,32150,32145,32145,20
17/04/2008,14:22:00,32140,32145,32110,32120,90
17/04/2008,14:23:00,32120,32120,32110,32115,55
17/04/2008,14:24:00,32110,32120,32075,32090,80
17/04/2008,14:25:00,32090,32090,32070,32075,79
17/04/2008,14:26:00,32075,32110,32070,32105,85
17/04/2008,14:27:00,32105,32130,32105,32130,39
17/04/2008,14:28:00,32130,32140,32125,32130,23
17/04/2008,14:29:00,32125,32155,32125,32135,87
17/04/2008,14:30:00,32145,32200,32130,32155,109
17/04/2008,14:31:00,32150,32190,32150,32190,55
17/04/2008,14:32:00,32185,32190,32170,32170,38
17/04/2008,14:33:00,32170,32195,32170,32195,34
17/04/2008,14:34:00,32190,32200,32190,32200,17
17/04/2008,14:35:00,32200,32200,32175,32190,20
17/04/2008,14:36:00,32190,32190,32155,32160,44
17/04/2008,14:37:00,32165,32170,32160,32165,30
17/04/2008,14:38:00,32165,32165,32150,32165,43
17/04/2008,14:39:00,32160,32165,32155,32160,32
17/04/2008,14:40:00,32160,32165,32155,32160,22
17/04/2008,14:41:00,32160,32160,32145,32160,50
17/04/2008,14:42:00,32160,32165,32155,32165,26
17/04/2008,14:43:00,32165,32170,32160,32165,4
17/04/2008,14:44:00,32160,32160,32135,32140,61
17/04/2008,14:45:00,32145,32155,32145,32150,14
17/04/2008,14:46:00,32140,32145,32135,32135,16
17/04/2008,14:47:00,32130,32130,32105,32110,76
17/04/2008,14:48:00,32110,32110,32100,32100,35
17/04/2008,14:49:00,32100,32100,32055,32060,176
17/04/2008,14:50:00,32060,32060,32005,32005,150
17/04/2008,14:51:00,32010,32020,31985,32000,173
17/04/2008,14:52:00,32005,32035,32005,32025,52
17/04/2008,14:53:00,32020,32020,31990,32000,54
17/04/2008,14:54:00,32000,32025,32000,32025,50
17/04/2008,14:55:00,32020,32030,32020,32030,33
17/04/2008,14:56:00,32030,32030,32010,32015,49
17/04/2008,14:57:00,32015,32040,32015,32035,60
17/04/2008,14:58:00,32030,32030,32025,32030,16
17/04/2008,14:59:00,32035,32045,32035,32040,29
17/04/2008,15:00:00,32040,32040,32025,32040,18
17/04/2008,15:01:00,32035,32050,32035,32035,42
17/04/2008,15:02:00,32030,32030,32000,32005,37
17/04/2008,15:03:00,32000,32020,31985,32005,108
17/04/2008,15:04:00,32010,32015,32005,32015,28
17/04/2008,15:05:00,32015,32025,32010,32015,30
17/04/2008,15:06:00,32020,32030,32020,32030,27
17/04/2008,15:07:00,32030,32030,32020,32030,20
17/04/2008,15:08:00,32030,32045,32030,32045,21
17/04/2008,15:09:00,32040,32050,32040,32045,7
17/04/2008,15:10:00,32045,32050,32040,32040,12
17/04/2008,15:11:00,32040,32040,32000,32015,77
17/04/2008,15:12:00,32015,32020,32010,32010,21
17/04/2008,15:13:00,32020,32040,32015,32040,26
17/04/2008,15:14:00,32030,32030,32025,32030,25
17/04/2008,15:15:00,32020,32030,32020,32025,9
17/04/2008,15:16:00,32020,32025,32005,32025,19
17/04/2008,15:17:00,32030,32035,32030,32035,8
17/04/2008,15:18:00,32040,32065,32040,32060,79
17/04/2008,15:19:00,32055,32060,32050,32060,26
17/04/2008,15:20:00,32055,32060,32055,32060,9
17/04/2008,15:21:00,32065,32100,32065,32090,96
17/04/2008,15:22:00,32090,32105,32085,32100,45
17/04/2008,15:23:00,32100,32110,32100,32100,23
17/04/2008,15:24:00,32095,32110,32095,32100,34
17/04/2008,15:25:00,32095,32100,32095,32100,5
17/04/2008,15:26:00,32095,32100,32095,32100,8
17/04/2008,15:27:00,32110,32125,32110,32115,49
17/04/2008,15:28:00,32115,32125,32115,32125,15
17/04/2008,15:29:00,32130,32140,32120,32125,127
17/04/2008,15:30:00,32125,32140,32125,32130,24
17/04/2008,15:31:00,32130,32130,32105,32115,53
17/04/2008,15:32:00,32110,32115,32105,32105,14
17/04/2008,15:33:00,32105,32125,32105,32125,13
17/04/2008,15:34:00,32120,32120,32120,32120,2
17/04/2008,15:35:00,32140,32165,32140,32150,49
17/04/2008,15:36:00,32150,32155,32135,32135,23
17/04/2008,15:37:00,32135,32140,32125,32125,24
17/04/2008,15:38:00,32130,32130,32115,32120,16
17/04/2008,15:39:00,32120,32140,32120,32140,28
17/04/2008,15:40:00,32140,32180,32135,32165,37
17/04/2008,15:41:00,32175,32185,32170,32185,22
17/04/2008,15:42:00,32185,32200,32185,32190,48
17/04/2008,15:43:00,32190,32220,32190,32220,54
17/04/2008,15:44:00,32215,32225,32205,32225,53
17/04/2008,15:45:00,32210,32220,32205,32210,40
17/04/2008,15:46:00,32200,32210,32200,32210,30
17/04/2008,15:47:00,32205,32215,32205,32205,35
17/04/2008,15:48:00,32205,32215,32205,32215,10
17/04/2008,15:49:00,32210,32220,32195,32195,35
17/04/2008,15:50:00,32200,32200,32170,32170,41
17/04/2008,15:51:00,32170,32185,32170,32185,17
17/04/2008,15:52:00,32175,32180,32170,32170,18
17/04/2008,15:53:00,32170,32180,32170,32180,9
17/04/2008,15:54:00,32180,32180,32175,32180,10
17/04/2008,15:55:00,32180,32180,32175,32175,5
17/04/2008,15:56:00,32175,32175,32150,32155,23
17/04/2008,15:57:00,32155,32155,32140,32150,26
17/04/2008,15:58:00,32150,32180,32150,32180,23
17/04/2008,15:59:00,32175,32180,32160,32170,6
17/04/2008,16:00:00,32185,32215,32090,32100,222
17/04/2008,16:01:00,32100,32120,32090,32100,57
17/04/2008,16:02:00,32090,32120,32075,32085,73
17/04/2008,16:03:00,32080,32130,32080,32110,95
17/04/2008,16:04:00,32110,32120,32105,32115,43
17/04/2008,16:05:00,32120,32120,32090,32090,42
17/04/2008,16:06:00,32090,32115,32065,32110,73
17/04/2008,16:07:00,32110,32110,32080,32095,46
17/04/2008,16:08:00,32095,32120,32095,32115,33
17/04/2008,16:09:00,32110,32110,32105,32105,11
17/04/2008,16:10:00,32105,32150,32105,32150,64
17/04/2008,16:11:00,32145,32165,32140,32155,29
17/04/2008,16:12:00,32155,32170,32155,32160,30
17/04/2008,16:13:00,32170,32190,32170,32180,25
17/04/2008,16:14:00,32180,32225,32175,32215,58
17/04/2008,16:15:00,32215,32240,32210,32230,102
17/04/2008,16:16:00,32225,32260,32225,32255,75
17/04/2008,16:17:00,32250,32250,32225,32230,42
17/04/2008,16:18:00,32240,32240,32220,32240,27
17/04/2008,16:19:00,32245,32270,32245,32270,43
17/04/2008,16:20:00,32270,32270,32255,32260,24
17/04/2008,16:21:00,32260,32275,32260,32275,30
17/04/2008,16:22:00,32270,32300,32270,32285,57
17/04/2008,16:23:00,32285,32300,32285,32285,48
17/04/2008,16:24:00,32285,32285,32265,32265,49
17/04/2008,16:25:00,32265,32275,32265,32275,21
17/04/2008,16:26:00,32270,32280,32270,32270,26
17/04/2008,16:27:00,32270,32275,32265,32275,13
17/04/2008,16:28:00,32280,32285,32280,32285,30
17/04/2008,16:29:00,32280,32285,32260,32260,27
17/04/2008,16:30:00,32260,32270,32240,32245,44
17/04/2008,16:31:00,32250,32265,32245,32255,26
17/04/2008,16:32:00,32255,32260,32245,32245,43
17/04/2008,16:33:00,32245,32250,32235,32245,23
17/04/2008,16:34:00,32240,32245,32235,32240,21
17/04/2008,16:35:00,32245,32255,32240,32255,11
17/04/2008,16:36:00,32255,32260,32250,32260,10
17/04/2008,16:37:00,32260,32270,32260,32265,20
17/04/2008,16:38:00,32270,32295,32270,32295,32
17/04/2008,16:39:00,32295,32320,32295,32315,40
17/04/2008,16:40:00,32320,32335,32315,32315,69
17/04/2008,16:41:00,32315,32315,32295,32295,38
17/04/2008,16:42:00,32295,32295,32285,32290,19
17/04/2008,16:43:00,32295,32295,32280,32280,15
17/04/2008,16:44:00,32275,32275,32260,32265,29
17/04/2008,16:45:00,32270,32270,32260,32265,18
17/04/2008,16:46:00,32270,32285,32270,32285,21
17/04/2008,16:47:00,32280,32285,32250,32250,61
17/04/2008,16:48:00,32250,32250,32240,32240,44
17/04/2008,16:49:00,32240,32250,32235,32250,16
17/04/2008,16:50:00,32245,32260,32245,32255,25
17/04/2008,16:51:00,32250,32255,32245,32245,30
17/04/2008,16:52:00,32250,32250,32240,32240,9
17/04/2008,16:53:00,32235,32240,32215,32215,36
17/04/2008,16:54:00,32220,32220,32210,32220,16
17/04/2008,16:55:00,32220,32225,32220,32225,7
17/04/2008,16:56:00,32220,32225,32220,32225,8
17/04/2008,16:57:00,32225,32240,32225,32240,18
17/04/2008,16:58:00,32235,32260,32230,32260,37
17/04/2008,16:59:00,32260,32265,32255,32265,13
17/04/2008,17:00:00,32260,32280,32260,32275,21
17/04/2008,17:01:00,32270,32275,32265,32265,17
17/04/2008,17:02:00,32260,32265,32225,32230,39
17/04/2008,17:03:00,32230,32250,32230,32250,32
17/04/2008,17:04:00,32250,32255,32240,32240,24
17/04/2008,17:05:00,32240,32240,32225,32225,35
17/04/2008,17:06:00,32230,32245,32230,32235,32
17/04/2008,17:07:00,32230,32235,32225,32230,10
17/04/2008,17:08:00,32225,32225,32205,32225,24
17/04/2008,17:09:00,32225,32225,32195,32210,40
17/04/2008,17:10:00,32205,32230,32205,32230,26
17/04/2008,17:11:00,32225,32230,32215,32225,18
17/04/2008,17:12:00,32225,32230,32225,32225,9
17/04/2008,17:13:00,32225,32225,32215,32215,20
17/04/2008,17:14:00,32220,32240,32220,32240,21
17/04/2008,17:15:00,32235,32235,32225,32230,12
17/04/2008,17:16:00,32230,32245,32230,32245,15
17/04/2008,17:17:00,32250,32255,32250,32250,11
17/04/2008,17:18:00,32255,32260,32250,32250,17
17/04/2008,17:19:00,32245,32250,32245,32250,5
17/04/2008,17:20:00,32250,32250,32230,32230,49
17/04/2008,17:21:00,32230,32235,32230,32235,11
17/04/2008,17:22:00,32235,32245,32235,32245,20
17/04/2008,17:23:00,32240,32250,32240,32240,9
17/04/2008,17:24:00,32250,32260,32235,32245,28
17/04/2008,17:25:00,32245,32245,32235,32235,8
17/04/2008,17:26:00,32250,32250,32230,32235,52
17/04/2008,17:27:00,32230,32240,32230,32230,37
17/04/2008,17:28:00,32225,32235,32210,32225,89
17/04/2008,17:29:00,32215,32225,32205,32225,48
17/04/2008,17:30:00,32225,32240,32210,32235,45
17/04/2008,17:31:00,32235,32245,32235,32245,14
17/04/2008,17:32:00,32245,32255,32245,32255,14
17/04/2008,17:33:00,32255,32265,32255,32260,43
17/04/2008,17:34:00,32265,32270,32250,32260,35
17/04/2008,17:35:00,32260,32260,32245,32250,17
17/04/2008,17:36:00,32255,32260,32250,32255,14
17/04/2008,17:37:00,32255,32285,32255,32285,33
17/04/2008,17:38:00,32285,32290,32275,32275,28
17/04/2008,17:39:00,32280,32300,32275,32300,55
18/04/2008,09:00:00,32450,32475,32450,32460,147
18/04/2008,09:01:00,32460,32480,32455,32475,105
18/04/2008,09:02:00,32470,32475,32460,32470,29
18/04/2008,09:03:00,32460,32470,32450,32455,56
18/04/2008,09:04:00,32460,32465,32455,32465,62
18/04/2008,09:05:00,32460,32485,32455,32480,84
18/04/2008,09:06:00,32480,32495,32480,32485,65
18/04/2008,09:07:00,32485,32490,32475,32475,56
18/04/2008,09:08:00,32475,32475,32465,32470,31
18/04/2008,09:09:00,32470,32490,32470,32485,56
18/04/2008,09:10:00,32485,32495,32480,32490,49
18/04/2008,09:11:00,32495,32500,32475,32475,35
18/04/2008,09:12:00,32475,32480,32465,32465,31
18/04/2008,09:13:00,32460,32475,32455,32455,61
18/04/2008,09:14:00,32455,32460,32425,32425,122
18/04/2008,09:15:00,32425,32440,32425,32435,41
18/04/2008,09:16:00,32430,32435,32425,32430,31
18/04/2008,09:17:00,32435,32445,32435,32445,59
18/04/2008,09:18:00,32445,32470,32445,32455,70
18/04/2008,09:19:00,32460,32480,32460,32480,32
18/04/2008,09:20:00,32480,32495,32475,32490,40
18/04/2008,09:21:00,32490,32490,32480,32480,29
18/04/2008,09:22:00,32480,32485,32465,32465,46
18/04/2008,09:23:00,32465,32470,32465,32465,19
18/04/2008,09:24:00,32465,32465,32440,32450,53
18/04/2008,09:25:00,32450,32455,32405,32410,57
18/04/2008,09:26:00,32410,32445,32410,32445,36
18/04/2008,09:27:00,32445,32480,32445,32475,53
18/04/2008,09:28:00,32475,32480,32470,32470,22
18/04/2008,09:29:00,32465,32480,32460,32470,14
18/04/2008,09:30:00,32470,32480,32470,32480,12
18/04/2008,09:31:00,32475,32490,32475,32490,38
18/04/2008,09:32:00,32480,32510,32480,32500,90
18/04/2008,09:33:00,32495,32500,32495,32500,40
18/04/2008,09:34:00,32500,32515,32500,32505,36
18/04/2008,09:35:00,32510,32520,32505,32520,50
18/04/2008,09:36:00,32520,32540,32520,32535,114
18/04/2008,09:37:00,32535,32590,32535,32580,154
18/04/2008,09:38:00,32575,32590,32555,32560,61
18/04/2008,09:39:00,32555,32560,32545,32545,55
18/04/2008,09:40:00,32550,32550,32535,32550,24
18/04/2008,09:41:00,32550,32555,32545,32550,26
18/04/2008,09:42:00,32545,32545,32530,32540,32
18/04/2008,09:43:00,32535,32535,32520,32520,35
18/04/2008,09:44:00,32515,32515,32505,32515,19
18/04/2008,09:45:00,32515,32525,32510,32525,31
18/04/2008,09:46:00,32525,32545,32525,32545,29
18/04/2008,09:47:00,32545,32545,32525,32525,54
18/04/2008,09:48:00,32525,32530,32525,32530,18
18/04/2008,09:49:00,32535,32535,32525,32530,14
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/04/2008,17:26:00,32250,32250,32230,32235,52
17/04/2008,17:27:00,32230,32240,32230,32230,37
17/04/2008,17:28:00,32225,32235,32210,32225,89
17/04/2008,17:29:00,32215,32225,32205,32225,48
17/04/2008,17:30:00,32225,32240,32210,32235,45
17/04/2008,17:31:00,32235,32245,32235,32245,14
17/04/2008,17:32:00,32245,32255,32245,32255,14
17/04/2008,17:33:00,32255,32265,32255,32260,43
17/04/2008,17:34:00,32265,32270,32250,32260,35
17/04/2008,17:35:00,32260,32260,32245,32250,17
17/04/2008,17:36:00,32255,32260,32250,32255,14
17/04/2008,17:37:00,32255,32285,32255,32285,33
17/04/2008,17:38:00,32285,32290,32275,32275,28
17/04/2008,17:39:00,32280,32300,32275,32300,55
18/04/2008,09:00:00,32450,32475,32450,32460,147
18/04/2008,09:01:00,32460,32480,32455,32475,105
18/04/2008,09:02:00,32470,32475,32460,32470,29
18/04/2008,09:03:00,32460,32470,32450,32455,56
18/04/2008,09:04:00,32460,32465,32455,32465,62
18/04/2008,09:05:00,32460,32485,32455,32480,84
18/04/2008,09:06:00,32480,32495,32480,32485,65
18/04/2008,09:07:00,32485,32490,32475,32475,56
18/04/2008,09:08:00,32475,32475,32465,32470,31
18/04/2008,09:09:00,32470,32490,32470,32485,56
18/04/2008,09:10:00,32485,32495,32480,32490,49
18/04/2008,09:11:00,32495,32500,32475,32475,35
18/04/2008,09:12:00,32475,32480,32465,32465,31
18/04/2008,09:13:00,32460,32475,32455,32455,61
18/04/2008,09:14:00,32455,32460,32425,32425,122
18/04/2008,09:15:00,32425,32440,32425,32435,41
18/04/2008,09:16:00,32430,32435,32425,32430,31
18/04/2008,09:17:00,32435,32445,32435,32445,59
18/04/2008,09:18:00,32445,32470,32445,32455,70
18/04/2008,09:19:00,32460,32480,32460,32480,32
18/04/2008,09:20:00,32480,32495,32475,32490,40
18/04/2008,09:21:00,32490,32490,32480,32480,29
18/04/2008,09:22:00,32480,32485,32465,32465,46
18/04/2008,09:23:00,32465,32470,32465,32465,19
18/04/2008,09:24:00,32465,32465,32440,32450,53
18/04/2008,09:25:00,32450,32455,32405,32410,57
18/04/2008,09:26:00,32410,32445,32410,32445,36
18/04/2008,09:27:00,32445,32480,32445,32475,53
18/04/2008,09:28:00,32475,32480,32470,32470,22
18/04/2008,09:29:00,32465,32480,32460,32470,14
18/04/2008,09:30:00,32470,32480,32470,32480,12
18/04/2008,09:31:00,32475,32490,32475,32490,38
18/04/2008,09:32:00,32480,32510,32480,32500,90
18/04/2008,09:33:00,32495,32500,32495,32500,40
18/04/2008,09:34:00,32500,32515,32500,32505,36
18/04/2008,09:35:00,32510,32520,32505,32520,50
18/04/2008,09:36:00,32520,32540,32520,32535,114
18/04/2008,09:37:00,32535,32590,32535,32580,154
18/04/2008,09:38:00,32575,32590,32555,32560,61
18/04/2008,09:39:00,32555,32560,32545,32545,55
18/04/2008,09:40:00,32550,32550,32535,32550,24
18/04/2008,09:41:00,32550,32555,32545,32550,26
18/04/2008,09:42:00,32545,32545,32530,32540,32
18/04/2008,09:43:00,32535,32535,32520,32520,35
18/04/2008,09:44:00,32515,32515,32505,32515,19
18/04/2008,09:45:00,32515,32525,32510,32525,31
18/04/2008,09:46:00,32525,32545,32525,32545,29
18/04/2008,09:47:00,32545,32545,32525,32525,54
18/04/2008,09:48:00,32525,32530,32525,32530,18
18/04/2008,09:49:00,32535,32535,32525,32530,17
18/04/2008,09:50:00,32535,32540,32520,32520,37
18/04/2008,09:51:00,32525,32525,32525,32525,7
18/04/2008,09:52:00,32525,32525,32525,32525,11
18/04/2008,09:53:00,32525,32525,32525,32525,3
18/04/2008,09:54:00,32525,32525,32505,32515,44
18/04/2008,09:55:00,32515,32520,32510,32510,23
18/04/2008,09:56:00,32510,32510,32500,32500,32
18/04/2008,09:57:00,32500,32510,32500,32510,28
18/04/2008,09:58:00,32510,32510,32505,32505,11
18/04/2008,09:59:00,32505,32505,32485,32485,34
18/04/2008,10:00:00,32490,32495,32480,32495,33
18/04/2008,10:01:00,32490,32490,32480,32485,11
18/04/2008,10:02:00,32485,32500,32485,32485,70
18/04/2008,10:03:00,32485,32500,32485,32490,15
18/04/2008,10:04:00,32490,32500,32490,32495,9
18/04/2008,10:05:00,32490,32490,32485,32485,17
18/04/2008,10:06:00,32485,32485,32480,32485,5
18/04/2008,10:07:00,32485,32485,32480,32485,5
18/04/2008,10:08:00,32485,32485,32470,32475,15
18/04/2008,10:09:00,32470,32470,32470,32470,8
18/04/2008,10:10:00,32470,32475,32470,32475,11
18/04/2008,10:11:00,32470,32475,32445,32455,70
18/04/2008,10:12:00,32450,32450,32445,32445,26
18/04/2008,10:13:00,32445,32450,32445,32445,13
18/04/2008,10:14:00,32445,32470,32445,32470,36
18/04/2008,10:15:00,32475,32480,32465,32465,40
18/04/2008,10:16:00,32465,32465,32460,32465,4
18/04/2008,10:17:00,32470,32470,32465,32465,15
18/04/2008,10:18:00,32465,32465,32455,32455,14
18/04/2008,10:19:00,32455,32460,32455,32460,4
18/04/2008,10:20:00,32455,32455,32450,32450,9
18/04/2008,10:21:00,32450,32485,32450,32475,42
18/04/2008,10:22:00,32475,32480,32475,32480,10
18/04/2008,10:23:00,32475,32485,32470,32480,10
18/04/2008,10:24:00,32480,32480,32475,32475,3
18/04/2008,10:25:00,32475,32475,32475,32475,4
18/04/2008,10:26:00,32475,32475,32470,32470,13
18/04/2008,10:27:00,32475,32475,32465,32465,7
18/04/2008,10:28:00,32460,32465,32460,32465,10
18/04/2008,10:29:00,32460,32460,32455,32455,9
18/04/2008,10:30:00,32450,32455,32445,32445,16
18/04/2008,10:31:00,32450,32450,32435,32435,37
18/04/2008,10:32:00,32440,32440,32415,32415,57
18/04/2008,10:33:00,32425,32455,32425,32455,52
18/04/2008,10:34:00,32455,32455,32440,32445,7
18/04/2008,10:35:00,32450,32450,32440,32445,8
18/04/2008,10:36:00,32450,32450,32450,32450,4
18/04/2008,10:37:00,32445,32450,32430,32450,71
18/04/2008,10:38:00,32455,32465,32450,32465,21
18/04/2008,10:39:00,32465,32465,32460,32460,7
18/04/2008,10:40:00,32465,32465,32460,32460,14
18/04/2008,10:41:00,32465,32490,32460,32490,76
18/04/2008,10:42:00,32485,32490,32480,32480,14
18/04/2008,10:43:00,32475,32475,32460,32460,24
18/04/2008,10:44:00,32465,32465,32440,32445,36
18/04/2008,10:45:00,32445,32445,32435,32435,9
18/04/2008,10:46:00,32435,32445,32435,32445,11
18/04/2008,10:47:00,32450,32450,32445,32445,18
18/04/2008,10:48:00,32445,32445,32445,32445,5
18/04/2008,10:49:00,32450,32450,32450,32450,6
18/04/2008,10:50:00,32450,32450,32445,32445,7
18/04/2008,10:51:00,32440,32440,32435,32440,25
18/04/2008,10:52:00,32445,32455,32445,32445,23
18/04/2008,10:53:00,32450,32460,32445,32460,17
18/04/2008,10:54:00,32460,32460,32450,32450,6
18/04/2008,10:55:00,32460,32475,32460,32475,9
18/04/2008,10:56:00,32480,32485,32475,32485,18
18/04/2008,10:57:00,32480,32480,32480,32480,9
18/04/2008,10:58:00,32480,32480,32480,32480,2
18/04/2008,10:59:00,32480,32480,32465,32470,20
18/04/2008,11:00:00,32470,32475,32470,32475,9
18/04/2008,11:01:00,32480,32480,32470,32475,8
18/04/2008,11:02:00,32475,32480,32475,32480,7
18/04/2008,11:03:00,32480,32485,32480,32485,21
18/04/2008,11:04:00,32485,32490,32480,32485,14
18/04/2008,11:05:00,32480,32480,32475,32475,15
18/04/2008,11:06:00,32480,32490,32480,32490,14
18/04/2008,11:07:00,32480,32480,32460,32460,19
18/04/2008,11:08:00,32455,32465,32455,32465,12
18/04/2008,11:09:00,32465,32475,32465,32475,6
18/04/2008,11:10:00,32475,32475,32470,32470,3
18/04/2008,11:11:00,32470,32480,32470,32470,14
18/04/2008,11:12:00,32465,32490,32465,32485,18
18/04/2008,11:13:00,32485,32485,32480,32480,3
18/04/2008,11:14:00,32490,32515,32490,32500,72
18/04/2008,11:15:00,32510,32520,32510,32510,25
18/04/2008,11:16:00,32520,32520,32505,32510,13
18/04/2008,11:17:00,32515,32515,32510,32510,16
18/04/2008,11:18:00,32510,32510,32495,32500,28
18/04/2008,11:19:00,32495,32495,32490,32490,14
18/04/2008,11:20:00,32490,32500,32490,32495,11
18/04/2008,11:21:00,32500,32505,32500,32505,10
18/04/2008,11:22:00,32510,32530,32505,32525,40
18/04/2008,11:23:00,32525,32530,32515,32515,25
18/04/2008,11:24:00,32520,32530,32520,32525,22
18/04/2008,11:25:00,32530,32535,32525,32530,22
18/04/2008,11:26:00,32530,32535,32530,32530,6
18/04/2008,11:27:00,32520,32525,32510,32510,18
18/04/2008,11:28:00,32510,32515,32500,32505,19
18/04/2008,11:29:00,32515,32525,32515,32525,9
18/04/2008,11:30:00,32525,32535,32525,32530,21
18/04/2008,11:31:00,32530,32530,32520,32525,18
18/04/2008,11:32:00,32530,32550,32530,32535,64
18/04/2008,11:33:00,32540,32550,32535,32540,12
18/04/2008,11:34:00,32535,32535,32525,32525,11
18/04/2008,11:35:00,32525,32530,32520,32525,48
18/04/2008,11:36:00,32525,32530,32525,32525,10
18/04/2008,11:37:00,32525,32530,32520,32520,16
18/04/2008,11:38:00,32525,32525,32520,32520,6
18/04/2008,11:39:00,32515,32515,32510,32515,23
18/04/2008,11:40:00,32510,32515,32510,32515,8
18/04/2008,11:41:00,32515,32515,32515,32515,8
18/04/2008,11:42:00,32510,32510,32505,32510,15
18/04/2008,11:43:00,32510,32510,32505,32505,5
18/04/2008,11:44:00,32510,32510,32505,32505,15
18/04/2008,11:45:00,32505,32505,32500,32500,16
18/04/2008,11:46:00,32510,32510,32510,32510,6
18/04/2008,11:47:00,32515,32520,32515,32520,22
18/04/2008,11:48:00,32515,32515,32515,32515,1
18/04/2008,11:49:00,32520,32520,32520,32520,1
18/04/2008,11:50:00,32520,32550,32520,32550,42
18/04/2008,11:51:00,32545,32570,32545,32555,74
18/04/2008,11:52:00,32555,32555,32550,32555,13
18/04/2008,11:53:00,32555,32555,32555,32555,7
18/04/2008,11:54:00,32555,32555,32555,32555,4
18/04/2008,11:55:00,32555,32555,32540,32545,22
18/04/2008,11:56:00,32550,32555,32550,32555,14
18/04/2008,11:57:00,32555,32555,32545,32550,6
18/04/2008,11:58:00,32555,32560,32555,32560,6
18/04/2008,11:59:00,32560,32560,32550,32550,11
18/04/2008,12:00:00,32550,32550,32550,32550,6
18/04/2008,12:01:00,32545,32545,32525,32525,30
18/04/2008,12:02:00,32525,32530,32520,32520,11
18/04/2008,12:03:00,32520,32530,32505,32520,34
18/04/2008,12:04:00,32515,32530,32515,32530,16
18/04/2008,12:05:00,32530,32530,32530,32530,2
18/04/2008,12:06:00,32540,32545,32540,32545,6
18/04/2008,12:08:00,32535,32535,32525,32525,4
18/04/2008,12:09:00,32525,32525,32515,32515,8
18/04/2008,12:10:00,32515,32520,32515,32520,7
18/04/2008,12:11:00,32515,32520,32515,32520,6
18/04/2008,12:12:00,32520,32535,32520,32535,21
18/04/2008,12:13:00,32535,32535,32535,32535,1
18/04/2008,12:14:00,32540,32555,32535,32555,52
18/04/2008,12:15:00,32560,32565,32555,32565,13
18/04/2008,12:16:00,32560,32580,32560,32570,56
18/04/2008,12:17:00,32570,32580,32570,32580,18
18/04/2008,12:18:00,32580,32580,32575,32575,6
18/04/2008,12:19:00,32570,32580,32570,32580,8
18/04/2008,12:20:00,32575,32585,32575,32580,19
18/04/2008,12:21:00,32580,32580,32575,32580,23
18/04/2008,12:22:00,32580,32600,32580,32595,42
18/04/2008,12:23:00,32595,32625,32590,32615,61
18/04/2008,12:24:00,32615,32630,32615,32620,71
18/04/2008,12:25:00,32620,32625,32615,32620,18
18/04/2008,12:26:00,32620,32620,32610,32615,19
18/04/2008,12:27:00,32615,32650,32615,32635,79
18/04/2008,12:28:00,32630,32640,32620,32620,22
18/04/2008,12:29:00,32615,32615,32610,32615,7
18/04/2008,12:30:00,32610,32630,32575,32630,151
18/04/2008,12:31:00,32635,32690,32620,32685,101
18/04/2008,12:32:00,32685,32700,32675,32680,120
18/04/2008,12:33:00,32675,32675,32665,32675,41
18/04/2008,12:34:00,32675,32685,32635,32635,57
18/04/2008,12:35:00,32650,32675,32650,32675,21
18/04/2008,12:36:00,32665,32710,32665,32700,69
18/04/2008,12:37:00,32700,32700,32675,32675,38
18/04/2008,12:38:00,32680,32690,32675,32680,21
18/04/2008,12:39:00,32675,32675,32640,32660,64
18/04/2008,12:40:00,32670,32670,32655,32660,11
18/04/2008,12:41:00,32670,32670,32660,32665,21
18/04/2008,12:42:00,32660,32660,32640,32645,45
18/04/2008,12:43:00,32650,32650,32645,32650,13
18/04/2008,12:44:00,32655,32660,32645,32660,20
18/04/2008,12:45:00,32660,32670,32660,32670,14
18/04/2008,12:46:00,32675,32675,32660,32670,44
18/04/2008,12:47:00,32670,32685,32670,32685,55
18/04/2008,12:48:00,32685,32685,32665,32665,25
18/04/2008,12:49:00,32665,32670,32660,32660,14
18/04/2008,12:50:00,32655,32665,32655,32665,17
18/04/2008,12:51:00,32670,32675,32665,32675,8
18/04/2008,12:52:00,32670,32670,32660,32660,23
18/04/2008,12:53:00,32660,32680,32660,32680,10
18/04/2008,12:54:00,32680,32700,32680,32685,44
18/04/2008,12:55:00,32685,32685,32675,32675,6
18/04/2008,12:56:00,32680,32685,32670,32675,15
18/04/2008,12:57:00,32675,32680,32675,32675,7
18/04/2008,12:58:00,32680,32695,32680,32690,28
18/04/2008,12:59:00,32685,32690,32680,32680,16
18/04/2008,13:00:00,32690,32695,32690,32695,6
18/04/2008,13:01:00,32690,32740,32690,32720,145
18/04/2008,13:02:00,32720,32740,32705,32735,55
18/04/2008,13:03:00,32735,32735,32725,32735,22
18/04/2008,13:04:00,32735,32745,32725,32735,31
18/04/2008,13:05:00,32730,32730,32715,32725,17
18/04/2008,13:06:00,32730,32730,32715,32715,11
18/04/2008,13:07:00,32710,32720,32710,32720,11
18/04/2008,13:08:00,32710,32710,32695,32705,31
18/04/2008,13:09:00,32695,32700,32685,32685,25
18/04/2008,13:10:00,32690,32705,32680,32695,29
18/04/2008,13:12:00,32700,32700,32690,32695,4
18/04/2008,13:13:00,32695,32695,32685,32685,8
18/04/2008,13:14:00,32690,32690,32685,32685,4
18/04/2008,13:15:00,32690,32695,32685,32690,22
18/04/2008,13:16:00,32695,32700,32695,32695,5
18/04/2008,13:17:00,32695,32700,32695,32695,8
18/04/2008,13:18:00,32700,32720,32695,32720,21
18/04/2008,13:19:00,32720,32720,32710,32710,7
18/04/2008,13:20:00,32710,32710,32700,32700,29
18/04/2008,13:21:00,32700,32705,32700,32705,9
18/04/2008,13:22:00,32705,32705,32705,32705,1
18/04/2008,13:23:00,32700,32700,32700,32700,2
18/04/2008,13:24:00,32700,32700,32700,32700,2
18/04/2008,13:25:00,32705,32705,32705,32705,8
18/04/2008,13:26:00,32705,32705,32705,32705,1
18/04/2008,13:27:00,32710,32710,32700,32700,15
18/04/2008,13:28:00,32700,32700,32695,32695,6
18/04/2008,13:29:00,32690,32690,32685,32685,10
18/04/2008,13:30:00,32700,32725,32690,32705,53
18/04/2008,13:31:00,32705,32720,32705,32720,21
18/04/2008,13:32:00,32725,32755,32725,32745,67
18/04/2008,13:33:00,32745,32800,32745,32775,162
18/04/2008,13:34:00,32775,32800,32775,32790,111
18/04/2008,13:35:00,32790,32840,32780,32830,129
18/04/2008,13:36:00,32830,32865,32830,32855,143
18/04/2008,13:37:00,32860,32865,32840,32840,163
18/04/2008,13:38:00,32840,32845,32835,32835,66
18/04/2008,13:39:00,32835,32835,32825,32825,34
18/04/2008,13:40:00,32825,32850,32820,32850,45
18/04/2008,13:41:00,32850,32850,32835,32840,95
18/04/2008,13:42:00,32840,32865,32835,32850,32
18/04/2008,13:43:00,32845,32865,32845,32865,39
18/04/2008,13:44:00,32865,32880,32865,32875,99
18/04/2008,13:45:00,32875,32885,32865,32885,41
18/04/2008,13:46:00,32880,32890,32875,32875,44
18/04/2008,13:47:00,32870,32875,32860,32860,20
18/04/2008,13:48:00,32865,32865,32855,32855,29
18/04/2008,13:49:00,32860,32865,32855,32860,22
18/04/2008,13:50:00,32860,32865,32855,32860,17
18/04/2008,13:51:00,32860,32865,32860,32865,18
18/04/2008,13:52:00,32860,32860,32850,32855,23
18/04/2008,13:53:00,32860,32870,32855,32870,76
18/04/2008,13:54:00,32865,32885,32855,32880,37
18/04/2008,13:55:00,32880,32880,32870,32875,26
18/04/2008,13:56:00,32875,32875,32865,32875,31
18/04/2008,13:57:00,32870,32880,32870,32875,38
18/04/2008,13:58:00,32880,32880,32860,32870,36
18/04/2008,13:59:00,32865,32865,32840,32840,75
18/04/2008,14:00:00,32840,32845,32835,32840,30
18/04/2008,14:01:00,32840,32840,32840,32840,13
18/04/2008,14:02:00,32840,32845,32835,32835,17
18/04/2008,14:03:00,32840,32840,32815,32835,35
18/04/2008,14:04:00,32835,32835,32825,32830,16
18/04/2008,14:05:00,32830,32835,32830,32830,27
18/04/2008,14:06:00,32830,32835,32825,32825,34
18/04/2008,14:07:00,32830,32830,32805,32810,81
18/04/2008,14:08:00,32805,32810,32800,32805,29
18/04/2008,14:09:00,32800,32800,32790,32800,31
18/04/2008,14:10:00,32795,32795,32795,32795,4
18/04/2008,14:11:00,32800,32810,32795,32810,26
18/04/2008,14:12:00,32810,32810,32805,32805,10
18/04/2008,14:13:00,32805,32810,32795,32810,15
18/04/2008,14:14:00,32800,32810,32800,32805,5
18/04/2008,14:15:00,32810,32810,32790,32800,17
18/04/2008,14:16:00,32790,32820,32790,32820,12
18/04/2008,14:17:00,32825,32825,32820,32825,21
18/04/2008,14:18:00,32820,32825,32820,32825,4
18/04/2008,14:19:00,32830,32830,32820,32830,10
18/04/2008,14:20:00,32835,32845,32835,32840,30
18/04/2008,14:21:00,32840,32850,32840,32850,61
18/04/2008,14:22:00,32850,32850,32840,32840,18
18/04/2008,14:23:00,32850,32855,32850,32850,24
18/04/2008,14:24:00,32850,32850,32840,32840,14
18/04/2008,14:25:00,32845,32855,32840,32840,11
18/04/2008,14:26:00,32850,32850,32845,32845,3
18/04/2008,14:27:00,32840,32840,32825,32825,15
18/04/2008,14:28:00,32830,32835,32830,32830,4
18/04/2008,14:29:00,32830,32830,32825,32830,7
18/04/2008,14:30:00,32820,32820,32810,32810,7
18/04/2008,14:31:00,32810,32810,32800,32800,36
18/04/2008,14:32:00,32805,32825,32805,32815,38
18/04/2008,14:33:00,32810,32820,32810,32820,12
18/04/2008,14:34:00,32815,32825,32815,32825,5
18/04/2008,14:35:00,32820,32820,32820,32820,5
18/04/2008,14:36:00,32825,32825,32820,32820,8
18/04/2008,14:37:00,32820,32820,32820,32820,3
18/04/2008,14:38:00,32830,32830,32810,32815,25
18/04/2008,14:39:00,32815,32820,32815,32820,2
18/04/2008,14:40:00,32825,32825,32825,32825,8
18/04/2008,14:41:00,32820,32825,32815,32825,7
18/04/2008,14:42:00,32825,32835,32825,32835,14
18/04/2008,14:43:00,32840,32840,32820,32820,11
18/04/2008,14:44:00,32825,32830,32815,32830,8
18/04/2008,14:45:00,32830,32840,32830,32830,11
18/04/2008,14:46:00,32840,32840,32830,32840,9
18/04/2008,14:47:00,32835,32835,32825,32830,12
18/04/2008,14:50:00,32835,32840,32830,32835,13
18/04/2008,14:51:00,32835,32840,32830,32840,7
18/04/2008,14:52:00,32840,32855,32835,32850,34
18/04/2008,14:53:00,32850,32865,32845,32850,44
18/04/2008,14:54:00,32845,32860,32835,32860,14
18/04/2008,14:55:00,32865,32870,32855,32860,13
18/04/2008,14:56:00,32865,32880,32860,32865,31
18/04/2008,14:57:00,32870,32875,32865,32870,16
18/04/2008,14:58:00,32875,32895,32865,32895,40
18/04/2008,14:59:00,32895,32935,32890,32915,190
18/04/2008,15:00:00,32910,32920,32905,32910,69
18/04/2008,15:01:00,32910,32930,32910,32925,31
18/04/2008,15:02:00,32925,32930,32920,32925,47
18/04/2008,15:03:00,32925,32945,32925,32940,51
18/04/2008,15:04:00,32930,32940,32930,32935,40
18/04/2008,15:05:00,32935,32940,32925,32930,30
18/04/2008,15:06:00,32935,32970,32935,32955,148
18/04/2008,15:07:00,32955,32975,32950,32965,116
18/04/2008,15:08:00,32960,32970,32960,32960,32
18/04/2008,15:09:00,32960,32980,32960,32970,82
18/04/2008,15:10:00,32970,32970,32950,32950,53
18/04/2008,15:11:00,32950,32960,32950,32955,41
18/04/2008,15:12:00,32955,32965,32950,32955,34
18/04/2008,15:13:00,32955,32965,32955,32960,23
18/04/2008,15:14:00,32960,32975,32955,32960,37
18/04/2008,15:15:00,32960,32960,32940,32950,42
18/04/2008,15:16:00,32945,32945,32930,32930,29
18/04/2008,15:17:00,32930,32935,32925,32935,22
18/04/2008,15:18:00,32930,32930,32915,32920,24
18/04/2008,15:19:00,32920,32920,32910,32910,19
18/04/2008,15:20:00,32915,32915,32910,32910,25
18/04/2008,15:21:00,32915,32915,32890,32900,107
18/04/2008,15:22:00,32900,32905,32890,32895,26
18/04/2008,15:23:00,32895,32895,32890,32895,6
18/04/2008,15:24:00,32895,32895,32890,32895,10
18/04/2008,15:25:00,32900,32905,32900,32900,10
18/04/2008,15:26:00,32900,32900,32895,32895,509
18/04/2008,15:27:00,32895,32900,32885,32885,7
18/04/2008,15:28:00,32890,32895,32885,32895,17
18/04/2008,15:29:00,32900,32915,32900,32910,8
18/04/2008,15:30:00,32910,32915,32910,32910,25
18/04/2008,15:31:00,32910,32910,32895,32900,24
18/04/2008,15:32:00,32900,32900,32875,32885,70
18/04/2008,15:33:00,32885,32890,32875,32875,58
18/04/2008,15:34:00,32880,32900,32880,32895,36
18/04/2008,15:35:00,32895,32900,32895,32900,12
18/04/2008,15:36:00,32890,32910,32890,32900,19
18/04/2008,15:37:00,32900,32910,32885,32885,38
18/04/2008,15:38:00,32885,32885,32860,32870,45
18/04/2008,15:39:00,32870,32870,32860,32860,20
18/04/2008,15:40:00,32865,32875,32860,32870,27
18/04/2008,15:41:00,32870,32880,32870,32880,33
18/04/2008,15:42:00,32880,32885,32870,32875,36
18/04/2008,15:43:00,32870,32875,32850,32855,30
18/04/2008,15:44:00,32850,32855,32845,32850,24
18/04/2008,15:45:00,32850,32850,32845,32850,15
18/04/2008,15:46:00,32850,32860,32850,32855,21
18/04/2008,15:47:00,32860,32865,32850,32850,36
18/04/2008,15:48:00,32850,32855,32840,32840,43
18/04/2008,15:49:00,32840,32860,32840,32860,20
18/04/2008,15:50:00,32860,32860,32845,32845,15
18/04/2008,15:51:00,32840,32850,32830,32850,36
18/04/2008,15:52:00,32845,32855,32840,32850,84
18/04/2008,15:53:00,32860,32895,32860,32880,52
18/04/2008,15:54:00,32875,32900,32875,32900,30
18/04/2008,15:55:00,32890,32900,32885,32885,41
18/04/2008,15:56:00,32885,32895,32885,32895,12
18/04/2008,15:57:00,32900,32900,32895,32900,25
18/04/2008,15:58:00,32900,32900,32880,32880,23
18/04/2008,15:59:00,32885,32895,32885,32890,8
18/04/2008,16:00:00,32895,32895,32870,32875,31
18/04/2008,16:01:00,32880,32880,32875,32880,7
18/04/2008,16:02:00,32880,32890,32870,32880,36
18/04/2008,16:03:00,32870,32870,32865,32865,5
18/04/2008,16:04:00,32865,32870,32865,32870,8
18/04/2008,16:05:00,32870,32885,32870,32885,18
18/04/2008,16:06:00,32880,32890,32875,32890,18
18/04/2008,16:07:00,32895,32915,32890,32905,65
18/04/2008,16:08:00,32905,32905,32890,32900,46
18/04/2008,16:09:00,32900,32900,32880,32880,20
18/04/2008,16:10:00,32880,32890,32875,32880,19
18/04/2008,16:11:00,32880,32905,32880,32905,20
18/04/2008,16:12:00,32900,32935,32890,32935,113
18/04/2008,16:13:00,32935,32935,32915,32925,47
18/04/2008,16:14:00,32925,32935,32920,32920,21
18/04/2008,16:15:00,32915,32920,32905,32910,24
18/04/2008,16:16:00,32905,32910,32900,32900,38
18/04/2008,16:17:00,32900,32915,32890,32905,25
18/04/2008,16:18:00,32910,32940,32910,32925,48
18/04/2008,16:19:00,32920,32925,32920,32920,46
18/04/2008,16:20:00,32920,32930,32920,32930,22
18/04/2008,16:21:00,32930,32940,32930,32935,36
18/04/2008,16:22:00,32935,32935,32915,32915,32
18/04/2008,16:23:00,32915,32920,32905,32920,14
18/04/2008,16:24:00,32915,32925,32910,32925,51
18/04/2008,16:25:00,32925,32940,32925,32930,30
18/04/2008,16:26:00,32930,32940,32930,32930,22
18/04/2008,16:27:00,32930,32935,32925,32925,13
18/04/2008,16:28:00,32930,32930,32905,32905,22
18/04/2008,16:29:00,32900,32905,32890,32895,46
18/04/2008,16:30:00,32905,32915,32905,32910,20
18/04/2008,16:31:00,32905,32915,32890,32915,25
18/04/2008,16:32:00,32910,32935,32910,32935,50
18/04/2008,16:33:00,32935,32940,32920,32920,36
18/04/2008,16:34:00,32920,32935,32920,32935,5
18/04/2008,16:35:00,32935,32945,32935,32935,29
18/04/2008,16:36:00,32935,32935,32915,32925,27
18/04/2008,16:37:00,32930,32935,32930,32935,7
18/04/2008,16:38:00,32940,32960,32940,32955,50
18/04/2008,16:39:00,32965,32975,32960,32965,22
18/04/2008,16:40:00,32970,32990,32960,32960,78
18/04/2008,16:41:00,32965,32980,32960,32970,21
18/04/2008,16:42:00,32975,32985,32970,32980,21
18/04/2008,16:43:00,32985,33015,32975,33010,90
18/04/2008,16:44:00,33010,33015,33005,33015,45
18/04/2008,16:45:00,33010,33035,33010,33030,97
18/04/2008,16:46:00,33025,33025,33010,33020,38
18/04/2008,16:47:00,33025,33050,33025,33045,109
18/04/2008,16:48:00,33045,33045,33020,33025,66
18/04/2008,16:49:00,33025,33030,33020,33020,38
18/04/2008,16:50:00,33020,33030,33015,33015,16
18/04/2008,16:51:00,33015,33035,33015,33035,25
18/04/2008,16:52:00,33035,33040,33015,33020,77
18/04/2008,16:53:00,33010,33010,32995,33005,63
18/04/2008,16:54:00,33005,33010,33000,33005,25
18/04/2008,16:55:00,33010,33015,33005,33010,47
18/04/2008,16:56:00,33005,33010,33000,33000,29
18/04/2008,16:57:00,33010,33010,32985,33005,57
18/04/2008,16:58:00,33005,33005,32995,33000,7
18/04/2008,16:59:00,32995,33010,32995,33000,23
18/04/2008,17:00:00,32995,33005,32995,33000,18
18/04/2008,17:01:00,33000,33020,33000,33005,53
18/04/2008,17:02:00,33005,33015,33000,33010,25
18/04/2008,17:03:00,33020,33030,33020,33025,39
18/04/2008,17:04:00,33030,33045,33025,33030,69
18/04/2008,17:05:00,33035,33040,33025,33025,12
18/04/2008,17:06:00,33025,33025,32975,32980,44
18/04/2008,17:07:00,32985,32995,32985,32985,14
18/04/2008,17:08:00,32990,32990,32970,32970,26
18/04/2008,17:09:00,32965,32990,32965,32975,39
18/04/2008,17:10:00,32970,32975,32945,32945,58
18/04/2008,17:11:00,32940,32965,32940,32955,44
18/04/2008,17:12:00,32960,32960,32945,32945,11
18/04/2008,17:13:00,32950,32970,32950,32955,50
18/04/2008,17:14:00,32955,32965,32950,32950,29
18/04/2008,17:15:00,32950,32960,32950,32960,9
18/04/2008,17:16:00,32960,32960,32955,32955,19
18/04/2008,17:17:00,32960,32960,32940,32945,35
18/04/2008,17:18:00,32945,32955,32940,32955,40
18/04/2008,17:19:00,32955,32965,32955,32965,73
18/04/2008,17:20:00,32965,32980,32960,32980,29
18/04/2008,17:21:00,32980,32980,32975,32975,15
18/04/2008,17:22:00,32970,32975,32970,32970,514
18/04/2008,17:23:00,32975,32975,32970,32975,31
18/04/2008,17:24:00,32970,32975,32965,32975,100
18/04/2008,17:25:00,32975,32985,32965,32965,36
18/04/2008,17:26:00,32975,32985,32965,32980,60
18/04/2008,17:27:00,32985,32995,32980,32985,39
18/04/2008,17:28:00,32985,32990,32975,32985,62
18/04/2008,17:29:00,32990,33000,32970,32995,164
18/04/2008,17:30:00,32995,33000,32985,32995,67
18/04/2008,17:31:00,32995,33000,32985,33000,28
18/04/2008,17:32:00,32995,32995,32980,32980,35
18/04/2008,17:33:00,32980,32985,32970,32975,39
18/04/2008,17:34:00,32975,32980,32975,32980,25
18/04/2008,17:35:00,32975,32975,32965,32975,48
18/04/2008,17:36:00,32975,32980,32970,32970,49
18/04/2008,17:37:00,32970,32970,32960,32970,31
18/04/2008,17:38:00,32970,32985,32970,32985,39
18/04/2008,17:39:00,32985,33025,32980,33025,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/04/2008,17:26:00,32975,32985,32965,32980,60
18/04/2008,17:27:00,32985,32995,32980,32985,39
18/04/2008,17:28:00,32985,32990,32975,32985,62
18/04/2008,17:29:00,32990,33000,32970,32995,164
18/04/2008,17:30:00,32995,33000,32985,32995,67
18/04/2008,17:31:00,32995,33000,32985,33000,28
18/04/2008,17:32:00,32995,32995,32980,32980,35
18/04/2008,17:33:00,32980,32985,32970,32975,39
18/04/2008,17:34:00,32975,32980,32975,32980,25
18/04/2008,17:35:00,32975,32975,32965,32975,48
18/04/2008,17:36:00,32975,32980,32970,32970,49
18/04/2008,17:37:00,32970,32970,32960,32970,31
18/04/2008,17:38:00,32970,32985,32970,32985,39
18/04/2008,17:39:00,32985,33025,32980,33025,50
21/04/2008,09:00:00,32955,33005,32910,32910,159
21/04/2008,09:01:00,32910,32915,32865,32890,182
21/04/2008,09:02:00,32890,32900,32880,32895,64
21/04/2008,09:03:00,32890,32920,32885,32905,31
21/04/2008,09:04:00,32905,32915,32895,32895,68
21/04/2008,09:05:00,32905,32935,32885,32885,87
21/04/2008,09:06:00,32885,32885,32850,32870,75
21/04/2008,09:07:00,32865,32890,32865,32885,36
21/04/2008,09:08:00,32885,32885,32870,32885,28
21/04/2008,09:09:00,32885,32890,32870,32880,36
21/04/2008,09:10:00,32870,32910,32870,32905,28
21/04/2008,09:11:00,32910,32920,32905,32910,29
21/04/2008,09:12:00,32900,32930,32900,32930,20
21/04/2008,09:13:00,32925,32950,32925,32950,34
21/04/2008,09:14:00,32945,32965,32940,32965,44
21/04/2008,09:15:00,32965,32970,32960,32960,33
21/04/2008,09:16:00,32960,32970,32955,32960,30
21/04/2008,09:17:00,32960,32975,32960,32975,29
21/04/2008,09:18:00,32975,32990,32970,32985,43
21/04/2008,09:19:00,32990,32990,32980,32980,20
21/04/2008,09:20:00,32980,32985,32980,32980,16
21/04/2008,09:21:00,32980,33015,32980,33000,56
21/04/2008,09:22:00,33000,33005,32985,33000,37
21/04/2008,09:23:00,32995,33010,32995,33010,21
21/04/2008,09:24:00,33010,33035,33010,33025,38
21/04/2008,09:25:00,33025,33040,33025,33030,37
21/04/2008,09:26:00,33030,33035,33020,33035,40
21/04/2008,09:27:00,33040,33040,33015,33020,57
21/04/2008,09:28:00,33020,33020,33000,33005,35
21/04/2008,09:29:00,33010,33020,33010,33020,28
21/04/2008,09:30:00,33015,33030,33010,33025,64
21/04/2008,09:31:00,33030,33055,33030,33055,67
21/04/2008,09:32:00,33055,33070,33050,33070,79
21/04/2008,09:33:00,33070,33080,33060,33080,57
21/04/2008,09:34:00,33075,33090,33075,33085,42
21/04/2008,09:35:00,33085,33095,33075,33095,42
21/04/2008,09:36:00,33095,33110,33095,33095,92
21/04/2008,09:37:00,33095,33105,33085,33090,56
21/04/2008,09:38:00,33085,33090,33080,33085,23
21/04/2008,09:39:00,33090,33105,33090,33105,19
21/04/2008,09:40:00,33090,33110,33085,33105,65
21/04/2008,09:41:00,33100,33100,33085,33085,34
21/04/2008,09:42:00,33090,33100,33080,33090,31
21/04/2008,09:43:00,33095,33095,33085,33090,16
21/04/2008,09:44:00,33080,33090,33080,33085,17
21/04/2008,09:45:00,33090,33090,33065,33070,40
21/04/2008,09:46:00,33070,33070,33045,33045,59
21/04/2008,09:47:00,33045,33050,33035,33035,47
21/04/2008,09:48:00,33030,33040,33030,33040,33
21/04/2008,09:49:00,33040,33040,33025,33035,29
21/04/2008,09:50:00,33030,33055,33030,33045,42
21/04/2008,09:51:00,33045,33045,33040,33040,23
21/04/2008,09:52:00,33045,33045,33040,33045,21
21/04/2008,09:53:00,33045,33050,33040,33045,32
21/04/2008,09:54:00,33045,33045,33000,33000,68
21/04/2008,09:55:00,32995,33000,32980,32980,49
21/04/2008,09:56:00,32985,32990,32975,32985,28
21/04/2008,09:57:00,32985,32990,32980,32980,22
21/04/2008,09:58:00,32980,33000,32980,32995,34
21/04/2008,09:59:00,32995,33000,32970,32970,39
21/04/2008,10:00:00,32980,32995,32965,32990,54
21/04/2008,10:01:00,32980,32980,32950,32950,42
21/04/2008,10:02:00,32945,32950,32920,32930,61
21/04/2008,10:03:00,32930,32945,32930,32940,35
21/04/2008,10:04:00,32940,32945,32930,32940,41
21/04/2008,10:05:00,32940,32950,32935,32950,25
21/04/2008,10:06:00,32950,33000,32950,32990,122
21/04/2008,10:07:00,32990,33000,32985,33000,18
21/04/2008,10:08:00,33000,33005,32980,32980,99
21/04/2008,10:09:00,32975,32985,32970,32980,38
21/04/2008,10:10:00,32980,32980,32955,32965,25
21/04/2008,10:11:00,32970,32970,32935,32950,53
21/04/2008,10:12:00,32945,32950,32915,32925,64
21/04/2008,10:13:00,32915,32925,32915,32925,30
21/04/2008,10:14:00,32920,32940,32920,32940,22
21/04/2008,10:15:00,32930,32955,32930,32950,33
21/04/2008,10:16:00,32950,32955,32940,32940,25
21/04/2008,10:17:00,32945,32955,32935,32950,23
21/04/2008,10:18:00,32945,32945,32915,32930,36
21/04/2008,10:19:00,32930,32950,32925,32935,20
21/04/2008,10:20:00,32935,32945,32930,32945,13
21/04/2008,10:21:00,32950,32950,32940,32945,19
21/04/2008,10:22:00,32940,32950,32935,32950,15
21/04/2008,10:23:00,32950,32960,32945,32955,15
21/04/2008,10:24:00,32955,32955,32930,32935,20
21/04/2008,10:25:00,32930,32935,32920,32930,18
21/04/2008,10:26:00,32940,32940,32940,32940,5
21/04/2008,10:27:00,32945,32975,32945,32970,26
21/04/2008,10:28:00,32970,32980,32965,32970,56
21/04/2008,10:29:00,32960,32960,32950,32950,31
21/04/2008,10:30:00,32950,32955,32935,32935,25
21/04/2008,10:31:00,32940,32945,32930,32935,21
21/04/2008,10:32:00,32935,32935,32930,32935,15
21/04/2008,10:34:00,32940,32940,32940,32940,9
21/04/2008,10:35:00,32945,32960,32945,32955,18
21/04/2008,10:36:00,32950,32950,32940,32950,10
21/04/2008,10:37:00,32955,32955,32950,32950,5
21/04/2008,10:38:00,32955,32970,32955,32965,16
21/04/2008,10:39:00,32970,32970,32965,32965,7
21/04/2008,10:40:00,32965,32965,32950,32950,22
21/04/2008,10:41:00,32955,32960,32955,32960,4
21/04/2008,10:42:00,32960,32965,32960,32965,11
21/04/2008,10:43:00,32975,33000,32975,33000,41
21/04/2008,10:44:00,33000,33020,32995,33015,66
21/04/2008,10:45:00,33010,33015,33000,33000,33
21/04/2008,10:46:00,33000,33000,32975,32980,38
21/04/2008,10:47:00,32980,32980,32980,32980,2
21/04/2008,10:48:00,32985,32985,32980,32980,11
21/04/2008,10:49:00,32975,32985,32975,32980,23
21/04/2008,10:50:00,32990,32995,32985,32995,9
21/04/2008,10:51:00,32990,33005,32990,33000,18
21/04/2008,10:52:00,33000,33010,33000,33005,18
21/04/2008,10:53:00,33010,33010,33010,33010,2
21/04/2008,10:54:00,33000,33010,32995,33010,19
21/04/2008,10:55:00,33005,33010,33000,33005,22
21/04/2008,10:56:00,33000,33000,32995,32995,9
21/04/2008,10:57:00,32995,33005,32995,32995,21
21/04/2008,10:58:00,32995,32995,32985,32985,4
21/04/2008,10:59:00,32990,32990,32955,32955,68
21/04/2008,11:00:00,32955,32980,32955,32980,24
21/04/2008,11:01:00,32975,32975,32970,32970,7
21/04/2008,11:02:00,32970,32970,32965,32965,9
21/04/2008,11:03:00,32970,32985,32970,32985,26
21/04/2008,11:04:00,32985,32985,32980,32985,14
21/04/2008,11:05:00,32985,32990,32985,32990,13
21/04/2008,11:06:00,32990,32995,32980,32985,25
21/04/2008,11:07:00,32980,33000,32980,32990,23
21/04/2008,11:08:00,32990,33005,32985,33005,19
21/04/2008,11:09:00,33000,33000,33000,33000,4
21/04/2008,11:10:00,33010,33010,33010,33010,19
21/04/2008,11:11:00,33015,33015,33005,33005,5
21/04/2008,11:12:00,33005,33005,32990,32990,13
21/04/2008,11:13:00,32995,32995,32995,32995,2
21/04/2008,11:14:00,32995,32995,32995,32995,2
21/04/2008,11:15:00,32995,33000,32995,33000,7
21/04/2008,11:16:00,33000,33000,32995,32995,6
21/04/2008,11:17:00,32995,32995,32990,32995,6
21/04/2008,11:18:00,32990,32990,32980,32985,11
21/04/2008,11:19:00,32980,32980,32970,32980,19
21/04/2008,11:20:00,32980,32985,32970,32985,23
21/04/2008,11:21:00,32990,32990,32985,32985,7
21/04/2008,11:22:00,32985,32985,32975,32975,3
21/04/2008,11:23:00,32980,32980,32975,32975,9
21/04/2008,11:24:00,32975,32980,32975,32975,10
21/04/2008,11:25:00,32975,32975,32955,32965,22
21/04/2008,11:26:00,32960,32960,32950,32950,16
21/04/2008,11:27:00,32950,32965,32945,32965,33
21/04/2008,11:28:00,32965,32965,32960,32965,4
21/04/2008,11:29:00,32960,32960,32955,32960,22
21/04/2008,11:30:00,32960,32970,32960,32965,21
21/04/2008,11:31:00,32965,32965,32965,32965,3
21/04/2008,11:32:00,32965,32965,32965,32965,6
21/04/2008,11:33:00,32960,32960,32935,32940,19
21/04/2008,11:34:00,32935,32940,32925,32925,30
21/04/2008,11:35:00,32930,32935,32930,32935,23
21/04/2008,11:36:00,32935,32935,32915,32920,24
21/04/2008,11:37:00,32915,32930,32915,32930,28
21/04/2008,11:38:00,32930,32935,32925,32930,5
21/04/2008,11:39:00,32930,32930,32930,32930,6
21/04/2008,11:40:00,32925,32930,32920,32925,9
21/04/2008,11:41:00,32930,32930,32930,32930,2
21/04/2008,11:42:00,32925,32930,32920,32920,17
21/04/2008,11:43:00,32925,32930,32925,32930,8
21/04/2008,11:44:00,32930,32950,32930,32950,22
21/04/2008,11:45:00,32950,32990,32950,32990,58
21/04/2008,11:46:00,32990,32995,32980,32995,28
21/04/2008,11:47:00,33000,33000,32990,33000,22
21/04/2008,11:48:00,33000,33000,32985,32985,20
21/04/2008,11:49:00,32980,32980,32955,32980,27
21/04/2008,11:50:00,32980,33010,32980,32995,41
21/04/2008,11:51:00,32995,33000,32995,33000,3
21/04/2008,11:52:00,32995,32995,32995,32995,2
21/04/2008,11:53:00,32990,32990,32990,32990,4
21/04/2008,11:54:00,32980,32990,32980,32990,6
21/04/2008,11:55:00,32990,32990,32980,32990,10
21/04/2008,11:56:00,32990,32995,32990,32995,12
21/04/2008,11:57:00,32995,33000,32995,32995,6
21/04/2008,11:58:00,33000,33030,33000,33010,107
21/04/2008,11:59:00,33010,33020,33010,33020,7
21/04/2008,12:00:00,33015,33030,32995,33005,36
21/04/2008,12:01:00,32995,32995,32985,32990,12
21/04/2008,12:02:00,32990,32990,32990,32990,7
21/04/2008,12:03:00,32990,32990,32990,32990,7
21/04/2008,12:04:00,32985,32990,32975,32985,17
21/04/2008,12:05:00,32980,32980,32980,32980,5
21/04/2008,12:06:00,32975,32975,32965,32970,41
21/04/2008,12:07:00,32970,32980,32970,32980,11
21/04/2008,12:08:00,32980,32980,32965,32965,18
21/04/2008,12:09:00,32970,32980,32970,32980,8
21/04/2008,12:10:00,32980,32980,32975,32975,4
21/04/2008,12:11:00,32980,32980,32940,32950,65
21/04/2008,12:12:00,32940,32950,32940,32950,16
21/04/2008,12:13:00,32945,32950,32945,32950,10
21/04/2008,12:14:00,32955,32955,32930,32935,23
21/04/2008,12:15:00,32940,32940,32925,32925,10
21/04/2008,12:16:00,32925,32930,32915,32930,28
21/04/2008,12:17:00,32925,32925,32900,32900,77
21/04/2008,12:18:00,32900,32900,32885,32895,30
21/04/2008,12:19:00,32895,32900,32890,32895,14
21/04/2008,12:20:00,32895,32895,32885,32890,10
21/04/2008,12:21:00,32890,32895,32885,32890,18
21/04/2008,12:22:00,32890,32890,32875,32875,34
21/04/2008,12:23:00,32870,32880,32865,32880,31
21/04/2008,12:24:00,32880,32885,32880,32885,12
21/04/2008,12:25:00,32890,32890,32880,32885,10
21/04/2008,12:26:00,32885,32885,32870,32875,27
21/04/2008,12:27:00,32875,32875,32870,32870,3
21/04/2008,12:28:00,32875,32875,32870,32875,5
21/04/2008,12:29:00,32870,32880,32870,32875,9
21/04/2008,12:30:00,32870,32915,32870,32915,70
21/04/2008,12:31:00,32920,32925,32910,32925,46
21/04/2008,12:32:00,32915,32915,32900,32900,19
21/04/2008,12:33:00,32890,32900,32880,32900,38
21/04/2008,12:34:00,32905,32905,32880,32885,24
21/04/2008,12:35:00,32880,32890,32875,32890,38
21/04/2008,12:36:00,32890,32890,32885,32890,5
21/04/2008,12:37:00,32895,32895,32895,32895,6
21/04/2008,12:38:00,32895,32900,32895,32895,5
21/04/2008,12:39:00,32895,32905,32890,32890,20
21/04/2008,12:40:00,32890,32890,32890,32890,1
21/04/2008,12:41:00,32890,32895,32885,32890,11
21/04/2008,12:42:00,32890,32890,32890,32890,3
21/04/2008,12:43:00,32890,32890,32875,32875,18
21/04/2008,12:44:00,32870,32880,32870,32870,8
21/04/2008,12:45:00,32870,32880,32860,32875,26
21/04/2008,12:46:00,32875,32875,32860,32860,11
21/04/2008,12:47:00,32865,32870,32860,32860,6
21/04/2008,12:48:00,32860,32870,32860,32870,93
21/04/2008,12:49:00,32870,32870,32835,32850,74
21/04/2008,12:50:00,32850,32860,32850,32855,15
21/04/2008,12:51:00,32860,32865,32855,32865,10
21/04/2008,12:52:00,32860,32860,32850,32855,11
21/04/2008,12:53:00,32860,32865,32860,32860,4
21/04/2008,12:54:00,32860,32865,32860,32860,8
21/04/2008,12:55:00,32865,32865,32860,32865,10
21/04/2008,12:56:00,32865,32865,32860,32865,8
21/04/2008,12:57:00,32865,32875,32865,32865,8
21/04/2008,12:59:00,32865,32865,32845,32850,47
21/04/2008,13:00:00,32850,32855,32840,32840,42
21/04/2008,13:01:00,32840,32840,32820,32825,56
21/04/2008,13:02:00,32830,32830,32815,32815,69
21/04/2008,13:03:00,32810,32810,32775,32790,99
21/04/2008,13:04:00,32795,32820,32795,32795,62
21/04/2008,13:05:00,32795,32800,32785,32790,65
21/04/2008,13:06:00,32785,32785,32770,32770,30
21/04/2008,13:07:00,32775,32775,32765,32770,15
21/04/2008,13:08:00,32765,32770,32730,32745,60
21/04/2008,13:09:00,32745,32780,32745,32765,68
21/04/2008,13:10:00,32770,32780,32760,32765,47
21/04/2008,13:11:00,32765,32775,32750,32770,36
21/04/2008,13:12:00,32775,32790,32775,32780,20
21/04/2008,13:13:00,32780,32790,32765,32780,12
21/04/2008,13:14:00,32780,32785,32770,32775,17
21/04/2008,13:15:00,32785,32800,32780,32800,35
21/04/2008,13:16:00,32795,32795,32780,32795,31
21/04/2008,13:17:00,32795,32805,32795,32800,18
21/04/2008,13:18:00,32800,32805,32800,32805,8
21/04/2008,13:19:00,32805,32810,32800,32810,10
21/04/2008,13:20:00,32805,32810,32800,32800,21
21/04/2008,13:21:00,32795,32800,32790,32800,10
21/04/2008,13:22:00,32800,32800,32785,32795,11
21/04/2008,13:23:00,32795,32795,32795,32795,6
21/04/2008,13:24:00,32800,32805,32795,32805,12
21/04/2008,13:25:00,32810,32810,32790,32805,10
21/04/2008,13:27:00,32805,32805,32805,32805,2
21/04/2008,13:28:00,32805,32805,32800,32800,4
21/04/2008,13:29:00,32800,32800,32800,32800,2
21/04/2008,13:30:00,32805,32810,32805,32810,8
21/04/2008,13:31:00,32815,32815,32805,32805,4
21/04/2008,13:32:00,32805,32810,32805,32810,2
21/04/2008,13:33:00,32800,32800,32785,32785,13
21/04/2008,13:34:00,32785,32785,32770,32785,15
21/04/2008,13:35:00,32770,32785,32765,32780,10
21/04/2008,13:36:00,32780,32780,32765,32765,34
21/04/2008,13:37:00,32765,32765,32750,32750,35
21/04/2008,13:38:00,32750,32775,32745,32770,27
21/04/2008,13:39:00,32775,32785,32775,32780,21
21/04/2008,13:40:00,32785,32795,32780,32795,15
21/04/2008,13:41:00,32795,32815,32795,32805,28
21/04/2008,13:42:00,32810,32810,32810,32810,7
21/04/2008,13:43:00,32805,32810,32805,32810,2
21/04/2008,13:44:00,32810,32830,32810,32825,12
21/04/2008,13:45:00,32830,32830,32815,32815,27
21/04/2008,13:46:00,32830,32850,32830,32840,29
21/04/2008,13:47:00,32845,32860,32840,32855,36
21/04/2008,13:48:00,32865,32870,32855,32865,30
21/04/2008,13:49:00,32865,32885,32865,32875,32
21/04/2008,13:50:00,32875,32880,32870,32875,14
21/04/2008,13:51:00,32875,32875,32865,32875,15
21/04/2008,13:52:00,32880,32885,32880,32885,8
21/04/2008,13:53:00,32885,32895,32885,32890,16
21/04/2008,13:54:00,32890,32890,32870,32875,10
21/04/2008,13:55:00,32870,32870,32865,32870,5
21/04/2008,13:56:00,32865,32865,32860,32860,5
21/04/2008,13:57:00,32865,32865,32850,32860,18
21/04/2008,13:58:00,32860,32865,32855,32865,10
21/04/2008,14:00:00,32865,32870,32865,32870,9
21/04/2008,14:01:00,32875,32890,32875,32885,26
21/04/2008,14:02:00,32880,32885,32880,32880,8
21/04/2008,14:03:00,32880,32885,32880,32885,4
21/04/2008,14:04:00,32895,32910,32895,32900,49
21/04/2008,14:05:00,32900,32910,32895,32900,22
21/04/2008,14:06:00,32895,32905,32895,32905,19
21/04/2008,14:07:00,32905,32920,32905,32920,8
21/04/2008,14:08:00,32915,32915,32915,32915,14
21/04/2008,14:09:00,32915,32920,32910,32910,12
21/04/2008,14:10:00,32905,32910,32895,32910,14
21/04/2008,14:11:00,32905,32905,32900,32900,7
21/04/2008,14:12:00,32900,32900,32885,32890,28
21/04/2008,14:13:00,32885,32885,32875,32880,10
21/04/2008,14:14:00,32875,32875,32855,32855,26
21/04/2008,14:15:00,32865,32875,32865,32875,8
21/04/2008,14:16:00,32880,32880,32865,32865,9
21/04/2008,14:17:00,32860,32860,32845,32855,35
21/04/2008,14:18:00,32850,32860,32850,32860,8
21/04/2008,14:19:00,32855,32860,32855,32855,10
21/04/2008,14:20:00,32860,32865,32855,32855,9
21/04/2008,14:21:00,32850,32850,32840,32845,12
21/04/2008,14:22:00,32840,32845,32825,32840,22
21/04/2008,14:23:00,32840,32840,32830,32830,3
21/04/2008,14:24:00,32825,32825,32820,32820,4
21/04/2008,14:25:00,32815,32825,32815,32825,16
21/04/2008,14:26:00,32825,32825,32800,32810,18
21/04/2008,14:27:00,32815,32815,32815,32815,5
21/04/2008,14:28:00,32815,32840,32815,32840,20
21/04/2008,14:29:00,32845,32855,32835,32835,27
21/04/2008,14:30:00,32835,32850,32835,32850,10
21/04/2008,14:31:00,32855,32855,32855,32855,6
21/04/2008,14:32:00,32855,32855,32850,32855,7
21/04/2008,14:33:00,32850,32850,32840,32845,9
21/04/2008,14:34:00,32840,32840,32835,32835,6
21/04/2008,14:35:00,32830,32830,32825,32825,12
21/04/2008,14:36:00,32825,32825,32825,32825,7
21/04/2008,14:37:00,32820,32820,32820,32820,2
21/04/2008,14:38:00,32820,32830,32820,32830,19
21/04/2008,14:39:00,32830,32830,32825,32825,3
21/04/2008,14:40:00,32830,32835,32825,32835,15
21/04/2008,14:41:00,32830,32835,32830,32830,11
21/04/2008,14:42:00,32830,32830,32830,32830,4
21/04/2008,14:43:00,32830,32830,32825,32830,8
21/04/2008,14:44:00,32825,32830,32820,32820,6
21/04/2008,14:45:00,32815,32835,32815,32835,12
21/04/2008,14:46:00,32835,32835,32830,32835,13
21/04/2008,14:47:00,32835,32835,32830,32835,6
21/04/2008,14:48:00,32830,32830,32830,32830,5
21/04/2008,14:49:00,32835,32835,32835,32835,1
21/04/2008,14:50:00,32830,32835,32830,32830,9
21/04/2008,14:51:00,32835,32850,32835,32850,14
21/04/2008,14:52:00,32850,32850,32830,32840,25
21/04/2008,14:53:00,32840,32845,32840,32845,8
21/04/2008,14:54:00,32845,32845,32845,32845,1
21/04/2008,14:55:00,32850,32850,32850,32850,6
21/04/2008,14:56:00,32855,32855,32850,32850,6
21/04/2008,14:57:00,32845,32845,32840,32840,11
21/04/2008,14:58:00,32845,32845,32845,32845,2
21/04/2008,14:59:00,32850,32870,32850,32865,23
21/04/2008,15:00:00,32865,32865,32855,32860,26
21/04/2008,15:01:00,32865,32880,32865,32875,25
21/04/2008,15:02:00,32870,32870,32870,32870,5
21/04/2008,15:03:00,32870,32875,32870,32870,8
21/04/2008,15:04:00,32870,32870,32865,32870,7
21/04/2008,15:05:00,32860,32865,32860,32865,3
21/04/2008,15:06:00,32865,32865,32865,32865,3
21/04/2008,15:07:00,32865,32870,32860,32870,12
21/04/2008,15:08:00,32875,32875,32850,32860,40
21/04/2008,15:09:00,32850,32855,32850,32855,8
21/04/2008,15:10:00,32855,32855,32850,32850,23
21/04/2008,15:11:00,32855,32855,32850,32850,12
21/04/2008,15:12:00,32850,32850,32850,32850,2
21/04/2008,15:13:00,32845,32845,32815,32825,50
21/04/2008,15:14:00,32820,32825,32820,32825,4
21/04/2008,15:15:00,32830,32830,32830,32830,3
21/04/2008,15:16:00,32825,32825,32820,32825,8
21/04/2008,15:17:00,32825,32830,32825,32830,13
21/04/2008,15:18:00,32825,32825,32820,32825,14
21/04/2008,15:19:00,32825,32825,32825,32825,1
21/04/2008,15:20:00,32825,32840,32825,32840,9
21/04/2008,15:21:00,32845,32855,32840,32855,5
21/04/2008,15:22:00,32850,32850,32840,32845,4
21/04/2008,15:23:00,32850,32850,32845,32850,6
21/04/2008,15:24:00,32845,32860,32845,32855,20
21/04/2008,15:25:00,32855,32855,32850,32850,4
21/04/2008,15:26:00,32845,32855,32845,32855,8
21/04/2008,15:27:00,32850,32860,32845,32850,12
21/04/2008,15:28:00,32855,32865,32850,32850,22
21/04/2008,15:29:00,32855,32875,32855,32875,20
21/04/2008,15:30:00,32870,32880,32865,32870,22
21/04/2008,15:31:00,32870,32880,32865,32865,31
21/04/2008,15:32:00,32865,32875,32865,32865,12
21/04/2008,15:33:00,32855,32865,32850,32860,4
21/04/2008,15:34:00,32860,32890,32860,32875,36
21/04/2008,15:35:00,32865,32875,32865,32875,7
21/04/2008,15:36:00,32880,32890,32880,32890,18
21/04/2008,15:37:00,32890,32890,32885,32885,4
21/04/2008,15:38:00,32885,32890,32880,32880,10
21/04/2008,15:39:00,32875,32885,32870,32885,19
21/04/2008,15:40:00,32885,32890,32870,32870,28
21/04/2008,15:41:00,32865,32865,32855,32865,17
21/04/2008,15:42:00,32870,32880,32860,32880,23
21/04/2008,15:43:00,32875,32875,32870,32870,2
21/04/2008,15:44:00,32880,32905,32880,32900,54
21/04/2008,15:45:00,32905,32930,32905,32930,51
21/04/2008,15:46:00,32925,32930,32920,32925,24
21/04/2008,15:47:00,32920,32925,32920,32920,13
21/04/2008,15:48:00,32915,32915,32905,32905,16
21/04/2008,15:49:00,32905,32905,32895,32895,14
21/04/2008,15:50:00,32895,32900,32895,32895,14
21/04/2008,15:51:00,32900,32915,32900,32905,45
21/04/2008,15:52:00,32905,32925,32905,32915,43
21/04/2008,15:53:00,32920,32925,32895,32895,22
21/04/2008,15:54:00,32900,32910,32900,32905,33
21/04/2008,15:55:00,32915,32915,32905,32905,10
21/04/2008,15:56:00,32910,32920,32910,32915,21
21/04/2008,15:57:00,32910,32920,32905,32920,17
21/04/2008,15:58:00,32910,32915,32905,32910,8
21/04/2008,15:59:00,32915,32915,32900,32900,17
21/04/2008,16:00:00,32900,32900,32860,32860,64
21/04/2008,16:01:00,32855,32865,32850,32860,53
21/04/2008,16:02:00,32860,32865,32850,32865,13
21/04/2008,16:03:00,32870,32870,32865,32865,11
21/04/2008,16:04:00,32860,32860,32830,32840,35
21/04/2008,16:05:00,32845,32855,32840,32840,21
21/04/2008,16:06:00,32850,32855,32850,32850,39
21/04/2008,16:07:00,32860,32865,32860,32865,3
21/04/2008,16:08:00,32870,32880,32870,32880,11
21/04/2008,16:09:00,32870,32875,32860,32860,14
21/04/2008,16:10:00,32860,32860,32850,32860,15
21/04/2008,16:11:00,32855,32865,32855,32855,13
21/04/2008,16:12:00,32860,32860,32860,32860,4
21/04/2008,16:13:00,32865,32870,32850,32850,25
21/04/2008,16:14:00,32845,32845,32835,32835,36
21/04/2008,16:15:00,32835,32835,32800,32810,50
21/04/2008,16:16:00,32810,32815,32785,32785,49
21/04/2008,16:17:00,32785,32790,32765,32780,54
21/04/2008,16:18:00,32775,32785,32765,32785,27
21/04/2008,16:19:00,32790,32805,32775,32805,34
21/04/2008,16:20:00,32805,32805,32795,32795,26
21/04/2008,16:21:00,32795,32800,32785,32800,41
21/04/2008,16:22:00,32800,32800,32785,32800,59
21/04/2008,16:23:00,32800,32815,32800,32810,29
21/04/2008,16:24:00,32815,32825,32815,32825,21
21/04/2008,16:25:00,32825,32830,32805,32810,57
21/04/2008,16:26:00,32805,32805,32770,32780,69
21/04/2008,16:27:00,32785,32785,32760,32775,42
21/04/2008,16:28:00,32765,32770,32755,32770,36
21/04/2008,16:29:00,32770,32770,32745,32760,55
21/04/2008,16:30:00,32755,32760,32735,32750,39
21/04/2008,16:31:00,32750,32755,32745,32750,12
21/04/2008,16:32:00,32760,32770,32760,32765,23
21/04/2008,16:33:00,32765,32780,32765,32780,56
21/04/2008,16:34:00,32775,32785,32775,32780,18
21/04/2008,16:35:00,32775,32775,32750,32765,18
21/04/2008,16:36:00,32770,32775,32765,32775,11
21/04/2008,16:37:00,32780,32790,32775,32780,21
21/04/2008,16:38:00,32775,32775,32740,32760,52
21/04/2008,16:39:00,32765,32770,32765,32770,16
21/04/2008,16:40:00,32770,32805,32770,32800,49
21/04/2008,16:41:00,32795,32815,32795,32815,17
21/04/2008,16:42:00,32815,32815,32800,32800,36
21/04/2008,16:43:00,32800,32815,32795,32805,13
21/04/2008,16:44:00,32800,32800,32800,32800,5
21/04/2008,16:45:00,32815,32820,32815,32820,12
21/04/2008,16:46:00,32810,32810,32800,32800,10
21/04/2008,16:47:00,32800,32800,32780,32780,15
21/04/2008,16:48:00,32785,32790,32785,32785,17
21/04/2008,16:49:00,32790,32795,32790,32790,4
21/04/2008,16:50:00,32795,32835,32795,32835,20
21/04/2008,16:51:00,32840,32845,32825,32830,26
21/04/2008,16:52:00,32830,32830,32830,32830,7
21/04/2008,16:53:00,32830,32840,32830,32840,16
21/04/2008,16:54:00,32840,32850,32815,32825,66
21/04/2008,16:55:00,32815,32815,32805,32810,52
21/04/2008,16:56:00,32805,32815,32805,32815,11
21/04/2008,16:57:00,32805,32805,32805,32805,2
21/04/2008,16:58:00,32805,32805,32785,32790,72
21/04/2008,16:59:00,32795,32800,32765,32765,25
21/04/2008,17:00:00,32765,32780,32755,32780,24
21/04/2008,17:01:00,32780,32780,32770,32775,19
21/04/2008,17:02:00,32775,32775,32770,32770,6
21/04/2008,17:03:00,32775,32785,32770,32785,26
21/04/2008,17:04:00,32780,32780,32760,32760,30
21/04/2008,17:05:00,32760,32765,32750,32765,30
21/04/2008,17:06:00,32765,32765,32755,32765,9
21/04/2008,17:07:00,32770,32775,32760,32775,16
21/04/2008,17:08:00,32780,32795,32780,32785,21
21/04/2008,17:09:00,32780,32780,32770,32775,9
21/04/2008,17:10:00,32780,32780,32775,32775,3
21/04/2008,17:11:00,32775,32780,32775,32780,23
21/04/2008,17:12:00,32780,32800,32775,32800,12
21/04/2008,17:13:00,32805,32820,32800,32815,37
21/04/2008,17:14:00,32820,32830,32820,32825,11
21/04/2008,17:15:00,32825,32830,32825,32830,18
21/04/2008,17:16:00,32825,32835,32820,32825,55
21/04/2008,17:17:00,32830,32845,32825,32835,23
21/04/2008,17:18:00,32840,32860,32840,32845,45
21/04/2008,17:19:00,32855,32880,32855,32875,24
21/04/2008,17:20:00,32875,32885,32870,32880,38
21/04/2008,17:21:00,32880,32890,32880,32880,26
21/04/2008,17:22:00,32880,32895,32880,32890,9
21/04/2008,17:23:00,32890,32890,32875,32880,23
21/04/2008,17:24:00,32880,32890,32875,32880,22
21/04/2008,17:25:00,32885,32885,32865,32870,29
21/04/2008,17:26:00,32870,32875,32870,32875,24
21/04/2008,17:27:00,32870,32875,32870,32870,24
21/04/2008,17:28:00,32875,32890,32870,32890,44
21/04/2008,17:29:00,32885,32890,32870,32885,67
21/04/2008,17:30:00,32885,32890,32870,32885,43
21/04/2008,17:31:00,32885,32890,32865,32870,37
21/04/2008,17:32:00,32870,32875,32870,32875,27
21/04/2008,17:33:00,32875,32880,32870,32880,25
21/04/2008,17:34:00,32880,32890,32880,32890,9
21/04/2008,17:35:00,32890,32900,32890,32900,63
21/04/2008,17:36:00,32900,32915,32900,32910,17
21/04/2008,17:37:00,32910,32920,32905,32910,19
21/04/2008,17:38:00,32905,32915,32895,32900,37
21/04/2008,17:39:00,32895,32905,32885,32885,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,17:22:00,32880,32895,32880,32890,9
21/04/2008,17:23:00,32890,32890,32875,32880,23
21/04/2008,17:24:00,32880,32890,32875,32880,22
21/04/2008,17:25:00,32885,32885,32865,32870,29
21/04/2008,17:26:00,32870,32875,32870,32875,24
21/04/2008,17:27:00,32870,32875,32870,32870,24
21/04/2008,17:28:00,32875,32890,32870,32890,44
21/04/2008,17:29:00,32885,32890,32870,32885,67
21/04/2008,17:30:00,32885,32890,32870,32885,43
21/04/2008,17:31:00,32885,32890,32865,32870,37
21/04/2008,17:32:00,32870,32875,32870,32875,27
21/04/2008,17:33:00,32875,32880,32870,32880,25
21/04/2008,17:34:00,32880,32890,32880,32890,9
21/04/2008,17:35:00,32890,32900,32890,32900,63
21/04/2008,17:36:00,32900,32915,32900,32910,17
21/04/2008,17:37:00,32910,32920,32905,32910,19
21/04/2008,17:38:00,32905,32915,32895,32900,37
21/04/2008,17:39:00,32895,32905,32885,32885,47
22/04/2008,09:00:00,32705,32755,32665,32740,104
22/04/2008,09:01:00,32740,32750,32730,32750,62
22/04/2008,09:02:00,32750,32770,32745,32760,33
22/04/2008,09:03:00,32760,32780,32755,32770,25
22/04/2008,09:04:00,32775,32790,32765,32770,38
22/04/2008,09:05:00,32765,32775,32750,32765,52
22/04/2008,09:06:00,32765,32770,32745,32755,30
22/04/2008,09:07:00,32755,32770,32755,32765,27
22/04/2008,09:08:00,32760,32760,32735,32740,50
22/04/2008,09:09:00,32745,32765,32740,32760,39
22/04/2008,09:10:00,32760,32775,32760,32775,28
22/04/2008,09:11:00,32780,32800,32775,32780,58
22/04/2008,09:12:00,32775,32780,32770,32780,47
22/04/2008,09:13:00,32785,32810,32785,32800,25
22/04/2008,09:14:00,32800,32815,32795,32800,24
22/04/2008,09:15:00,32805,32815,32795,32805,22
22/04/2008,09:16:00,32800,32820,32800,32820,36
22/04/2008,09:17:00,32820,32825,32815,32815,13
22/04/2008,09:18:00,32810,32820,32810,32820,21
22/04/2008,09:19:00,32815,32825,32815,32825,11
22/04/2008,09:20:00,32830,32830,32815,32820,30
22/04/2008,09:21:00,32825,32830,32820,32825,26
22/04/2008,09:22:00,32820,32825,32810,32820,32
22/04/2008,09:23:00,32820,32830,32815,32820,14
22/04/2008,09:24:00,32820,32825,32815,32825,11
22/04/2008,09:25:00,32815,32825,32815,32825,3
22/04/2008,09:26:00,32825,32840,32825,32840,28
22/04/2008,09:27:00,32840,32870,32840,32870,37
22/04/2008,09:28:00,32870,32875,32850,32850,33
22/04/2008,09:29:00,32855,32880,32855,32875,29
22/04/2008,09:30:00,32880,32905,32875,32895,71
22/04/2008,09:31:00,32895,32900,32880,32880,33
22/04/2008,09:32:00,32880,32880,32865,32880,21
22/04/2008,09:33:00,32875,32880,32870,32875,13
22/04/2008,09:34:00,32885,32890,32865,32865,14
22/04/2008,09:35:00,32860,32860,32830,32835,33
22/04/2008,09:36:00,32830,32845,32800,32820,73
22/04/2008,09:37:00,32820,32820,32805,32810,17
22/04/2008,09:38:00,32810,32810,32790,32805,25
22/04/2008,09:39:00,32810,32820,32810,32815,15
22/04/2008,09:40:00,32815,32870,32815,32860,82
22/04/2008,09:41:00,32870,32870,32855,32860,33
22/04/2008,09:42:00,32855,32860,32855,32860,8
22/04/2008,09:43:00,32860,32860,32860,32860,2
22/04/2008,09:44:00,32860,32885,32855,32875,38
22/04/2008,09:45:00,32880,32895,32875,32890,15
22/04/2008,09:46:00,32895,32930,32890,32930,52
22/04/2008,09:47:00,32925,32940,32915,32915,86
22/04/2008,09:48:00,32915,32930,32910,32930,40
22/04/2008,09:49:00,32925,32925,32905,32905,22
22/04/2008,09:50:00,32910,32910,32900,32910,17
22/04/2008,09:51:00,32905,32905,32895,32895,8
22/04/2008,09:52:00,32895,32895,32880,32880,20
22/04/2008,09:53:00,32885,32885,32880,32880,6
22/04/2008,09:54:00,32885,32900,32885,32900,18
22/04/2008,09:55:00,32900,32920,32900,32920,22
22/04/2008,09:56:00,32920,32925,32920,32920,21
22/04/2008,09:57:00,32920,32920,32910,32910,19
22/04/2008,09:58:00,32910,32925,32900,32920,15
22/04/2008,09:59:00,32925,32925,32910,32915,7
22/04/2008,10:00:00,32915,32980,32915,32980,133
22/04/2008,10:01:00,32970,32980,32960,32960,36
22/04/2008,10:02:00,32965,32965,32935,32940,28
22/04/2008,10:03:00,32940,32945,32935,32935,15
22/04/2008,10:04:00,32930,32945,32930,32940,16
22/04/2008,10:05:00,32935,32960,32930,32960,21
22/04/2008,10:06:00,32960,32960,32950,32955,13
22/04/2008,10:07:00,32955,32960,32950,32960,38
22/04/2008,10:08:00,32960,32965,32945,32945,29
22/04/2008,10:09:00,32945,32945,32915,32915,38
22/04/2008,10:10:00,32915,32915,32880,32890,43
22/04/2008,10:11:00,32885,32895,32880,32895,21
22/04/2008,10:12:00,32890,32925,32885,32925,29
22/04/2008,10:13:00,32925,32930,32920,32930,34
22/04/2008,10:14:00,32930,32935,32895,32900,30
22/04/2008,10:15:00,32900,32900,32885,32895,21
22/04/2008,10:16:00,32895,32895,32875,32890,27
22/04/2008,10:17:00,32885,32885,32865,32880,18
22/04/2008,10:18:00,32870,32870,32845,32845,34
22/04/2008,10:19:00,32840,32860,32830,32855,27
22/04/2008,10:20:00,32850,32865,32850,32860,18
22/04/2008,10:21:00,32860,32870,32860,32865,19
22/04/2008,10:22:00,32860,32860,32850,32855,8
22/04/2008,10:23:00,32850,32850,32850,32850,3
22/04/2008,10:24:00,32860,32875,32855,32875,19
22/04/2008,10:25:00,32870,32875,32855,32860,12
22/04/2008,10:26:00,32850,32855,32845,32850,19
22/04/2008,10:27:00,32850,32850,32830,32830,15
22/04/2008,10:28:00,32830,32830,32815,32825,48
22/04/2008,10:29:00,32820,32820,32800,32815,36
22/04/2008,10:30:00,32815,32820,32775,32775,67
22/04/2008,10:31:00,32775,32780,32750,32755,115
22/04/2008,10:32:00,32760,32760,32725,32745,113
22/04/2008,10:33:00,32745,32770,32745,32765,34
22/04/2008,10:34:00,32760,32780,32755,32775,16
22/04/2008,10:35:00,32770,32780,32765,32770,16
22/04/2008,10:36:00,32765,32775,32760,32775,10
22/04/2008,10:37:00,32770,32790,32770,32790,9
22/04/2008,10:38:00,32785,32785,32760,32770,17
22/04/2008,10:39:00,32775,32780,32770,32775,10
22/04/2008,10:40:00,32770,32775,32765,32775,10
22/04/2008,10:41:00,32770,32775,32740,32745,42
22/04/2008,10:42:00,32750,32750,32740,32745,13
22/04/2008,10:43:00,32745,32750,32730,32750,24
22/04/2008,10:44:00,32750,32765,32745,32750,19
22/04/2008,10:45:00,32765,32770,32750,32750,33
22/04/2008,10:46:00,32750,32765,32745,32760,40
22/04/2008,10:47:00,32765,32765,32740,32740,38
22/04/2008,10:48:00,32745,32760,32745,32760,14
22/04/2008,10:49:00,32765,32765,32745,32745,34
22/04/2008,10:50:00,32745,32755,32745,32750,18
22/04/2008,10:51:00,32765,32770,32760,32765,11
22/04/2008,10:52:00,32770,32770,32760,32760,20
22/04/2008,10:53:00,32765,32775,32765,32770,36
22/04/2008,10:54:00,32765,32765,32755,32760,21
22/04/2008,10:55:00,32760,32760,32740,32750,21
22/04/2008,10:56:00,32755,32765,32755,32760,14
22/04/2008,10:57:00,32765,32770,32765,32765,17
22/04/2008,10:58:00,32765,32765,32755,32755,11
22/04/2008,10:59:00,32760,32775,32760,32770,17
22/04/2008,11:00:00,32770,32785,32765,32765,22
22/04/2008,11:01:00,32765,32765,32760,32765,6
22/04/2008,11:02:00,32765,32765,32715,32720,98
22/04/2008,11:03:00,32725,32735,32720,32725,25
22/04/2008,11:04:00,32725,32735,32720,32735,14
22/04/2008,11:05:00,32735,32735,32730,32730,9
22/04/2008,11:06:00,32725,32730,32720,32730,13
22/04/2008,11:07:00,32730,32735,32730,32730,9
22/04/2008,11:08:00,32730,32730,32725,32730,6
22/04/2008,11:09:00,32735,32750,32735,32750,15
22/04/2008,11:10:00,32745,32750,32730,32730,19
22/04/2008,11:11:00,32740,32740,32740,32740,3
22/04/2008,11:12:00,32740,32750,32740,32750,12
22/04/2008,11:13:00,32745,32745,32740,32740,6
22/04/2008,11:14:00,32735,32740,32730,32735,7
22/04/2008,11:15:00,32740,32740,32735,32740,4
22/04/2008,11:16:00,32745,32785,32745,32780,66
22/04/2008,11:17:00,32775,32775,32760,32760,13
22/04/2008,11:18:00,32755,32770,32745,32770,13
22/04/2008,11:19:00,32760,32760,32755,32755,7
22/04/2008,11:20:00,32755,32755,32750,32750,4
22/04/2008,11:21:00,32755,32780,32755,32770,29
22/04/2008,11:22:00,32775,32790,32770,32790,17
22/04/2008,11:23:00,32785,32790,32785,32785,20
22/04/2008,11:24:00,32785,32790,32785,32790,5
22/04/2008,11:25:00,32790,32815,32790,32805,36
22/04/2008,11:26:00,32815,32855,32810,32840,88
22/04/2008,11:27:00,32840,32840,32815,32825,25
22/04/2008,11:28:00,32815,32815,32815,32815,6
22/04/2008,11:29:00,32820,32830,32820,32830,15
22/04/2008,11:30:00,32830,32870,32830,32855,48
22/04/2008,11:31:00,32860,32880,32855,32865,65
22/04/2008,11:32:00,32865,32865,32850,32860,22
22/04/2008,11:33:00,32860,32875,32855,32870,40
22/04/2008,11:34:00,32870,32890,32865,32885,64
22/04/2008,11:35:00,32880,32885,32880,32885,20
22/04/2008,11:36:00,32875,32880,32855,32855,30
22/04/2008,11:37:00,32860,32865,32850,32850,10
22/04/2008,11:38:00,32850,32875,32845,32875,28
22/04/2008,11:39:00,32870,32895,32870,32895,33
22/04/2008,11:40:00,32895,32905,32885,32885,50
22/04/2008,11:41:00,32885,32885,32860,32860,29
22/04/2008,11:42:00,32855,32865,32845,32865,12
22/04/2008,11:43:00,32860,32865,32855,32860,35
22/04/2008,11:44:00,32855,32855,32845,32850,8
22/04/2008,11:45:00,32850,32850,32845,32845,3
22/04/2008,11:46:00,32855,32860,32850,32860,11
22/04/2008,11:47:00,32860,32860,32860,32860,1
22/04/2008,11:48:00,32860,32865,32850,32860,21
22/04/2008,11:49:00,32860,32860,32860,32860,3
22/04/2008,11:50:00,32860,32890,32850,32885,31
22/04/2008,11:51:00,32885,32885,32875,32875,16
22/04/2008,11:52:00,32890,32890,32880,32885,9
22/04/2008,11:53:00,32885,32895,32885,32895,12
22/04/2008,11:54:00,32890,32905,32890,32890,31
22/04/2008,11:55:00,32890,32890,32890,32890,1
22/04/2008,11:56:00,32885,32885,32860,32870,24
22/04/2008,11:57:00,32870,32870,32870,32870,2
22/04/2008,11:58:00,32870,32880,32865,32880,8
22/04/2008,11:59:00,32895,32905,32885,32895,13
22/04/2008,12:00:00,32890,32900,32885,32890,14
22/04/2008,12:01:00,32890,32890,32875,32875,21
22/04/2008,12:02:00,32870,32870,32860,32865,18
22/04/2008,12:03:00,32870,32875,32865,32875,22
22/04/2008,12:04:00,32875,32890,32870,32885,14
22/04/2008,12:05:00,32890,32905,32890,32900,23
22/04/2008,12:06:00,32905,32930,32905,32910,58
22/04/2008,12:07:00,32905,32910,32900,32905,18
22/04/2008,12:08:00,32905,32910,32900,32910,13
22/04/2008,12:09:00,32910,32915,32910,32915,8
22/04/2008,12:10:00,32920,32930,32920,32925,23
22/04/2008,12:11:00,32925,32930,32910,32920,19
22/04/2008,12:12:00,32915,32915,32900,32905,16
22/04/2008,12:13:00,32910,32910,32910,32910,1
22/04/2008,12:14:00,32915,32925,32915,32920,44
22/04/2008,12:15:00,32920,32925,32920,32925,5
22/04/2008,12:16:00,32930,32930,32905,32905,30
22/04/2008,12:17:00,32910,32910,32905,32910,10
22/04/2008,12:18:00,32910,32910,32905,32905,3
22/04/2008,12:19:00,32905,32915,32900,32910,35
22/04/2008,12:20:00,32905,32905,32890,32890,23
22/04/2008,12:21:00,32890,32890,32890,32890,5
22/04/2008,12:22:00,32895,32895,32890,32890,3
22/04/2008,12:23:00,32890,32890,32880,32880,7
22/04/2008,12:24:00,32880,32880,32880,32880,3
22/04/2008,12:25:00,32880,32890,32880,32890,10
22/04/2008,12:26:00,32885,32885,32880,32880,3
22/04/2008,12:27:00,32880,32880,32880,32880,2
22/04/2008,12:28:00,32880,32885,32880,32885,7
22/04/2008,12:29:00,32880,32880,32865,32870,17
22/04/2008,12:30:00,32875,32880,32875,32880,10
22/04/2008,12:31:00,32880,32890,32880,32890,5
22/04/2008,12:32:00,32885,32885,32880,32885,4
22/04/2008,12:34:00,32880,32880,32880,32880,5
22/04/2008,12:35:00,32880,32880,32880,32880,1
22/04/2008,12:36:00,32875,32875,32865,32875,20
22/04/2008,12:37:00,32880,32880,32880,32880,1
22/04/2008,12:38:00,32880,32880,32880,32880,2
22/04/2008,12:39:00,32875,32875,32870,32875,9
22/04/2008,12:40:00,32870,32870,32870,32870,7
22/04/2008,12:41:00,32870,32870,32870,32870,8
22/04/2008,12:42:00,32875,32875,32870,32870,19
22/04/2008,12:43:00,32875,32875,32870,32870,7
22/04/2008,12:44:00,32875,32875,32860,32860,13
22/04/2008,12:45:00,32860,32860,32850,32850,15
22/04/2008,12:46:00,32855,32855,32840,32840,8
22/04/2008,12:47:00,32850,32850,32840,32840,10
22/04/2008,12:48:00,32840,32855,32840,32855,8
22/04/2008,12:49:00,32850,32850,32850,32850,2
22/04/2008,12:50:00,32850,32855,32850,32855,8
22/04/2008,12:51:00,32855,32855,32855,32855,4
22/04/2008,12:52:00,32855,32855,32850,32850,32
22/04/2008,12:53:00,32850,32850,32850,32850,2
22/04/2008,12:54:00,32855,32855,32850,32850,6
22/04/2008,12:55:00,32850,32855,32850,32855,4
22/04/2008,12:56:00,32855,32860,32855,32860,17
22/04/2008,12:57:00,32865,32865,32860,32860,2
22/04/2008,12:58:00,32860,32860,32855,32860,7
22/04/2008,12:59:00,32860,32865,32850,32850,5
22/04/2008,13:00:00,32845,32850,32840,32840,20
22/04/2008,13:01:00,32840,32855,32840,32855,7
22/04/2008,13:02:00,32860,32865,32860,32860,13
22/04/2008,13:03:00,32860,32870,32860,32865,8
22/04/2008,13:04:00,32870,32890,32870,32890,14
22/04/2008,13:05:00,32885,32915,32885,32910,29
22/04/2008,13:06:00,32915,32915,32905,32910,10
22/04/2008,13:07:00,32910,32915,32910,32910,8
22/04/2008,13:08:00,32905,32905,32905,32905,10
22/04/2008,13:09:00,32910,32910,32910,32910,5
22/04/2008,13:10:00,32910,32910,32900,32900,11
22/04/2008,13:11:00,32895,32895,32885,32885,11
22/04/2008,13:12:00,32890,32890,32890,32890,2
22/04/2008,13:13:00,32895,32895,32895,32895,2
22/04/2008,13:14:00,32895,32895,32895,32895,3
22/04/2008,13:15:00,32895,32895,32895,32895,3
22/04/2008,13:16:00,32895,32895,32890,32890,8
22/04/2008,13:17:00,32895,32900,32895,32900,3
22/04/2008,13:18:00,32900,32905,32900,32900,13
22/04/2008,13:19:00,32895,32900,32895,32900,3
22/04/2008,13:20:00,32895,32895,32895,32895,2
22/04/2008,13:21:00,32890,32890,32885,32885,11
22/04/2008,13:22:00,32890,32895,32890,32895,2
22/04/2008,13:23:00,32890,32905,32890,32900,12
22/04/2008,13:24:00,32895,32900,32895,32900,9
22/04/2008,13:25:00,32900,32900,32890,32890,12
22/04/2008,13:26:00,32885,32890,32885,32885,7
22/04/2008,13:27:00,32885,32890,32885,32890,2
22/04/2008,13:29:00,32890,32890,32890,32890,2
22/04/2008,13:30:00,32885,32885,32880,32880,9
22/04/2008,13:31:00,32880,32905,32880,32895,13
22/04/2008,13:32:00,32905,32925,32905,32925,20
22/04/2008,13:33:00,32925,32930,32920,32920,19
22/04/2008,13:34:00,32910,32925,32910,32925,10
22/04/2008,13:35:00,32925,32955,32885,32905,82
22/04/2008,13:36:00,32910,32920,32910,32920,15
22/04/2008,13:37:00,32920,32930,32920,32930,5
22/04/2008,13:38:00,32930,32935,32925,32930,15
22/04/2008,13:39:00,32925,32935,32920,32935,7
22/04/2008,13:40:00,32925,32925,32910,32910,8
22/04/2008,13:41:00,32915,32915,32915,32915,5
22/04/2008,13:42:00,32910,32910,32905,32905,5
22/04/2008,13:43:00,32910,32910,32880,32880,21
22/04/2008,13:44:00,32875,32890,32875,32890,11
22/04/2008,13:45:00,32885,32885,32885,32885,2
22/04/2008,13:46:00,32875,32875,32870,32875,11
22/04/2008,13:47:00,32875,32880,32875,32880,6
22/04/2008,13:48:00,32880,32880,32870,32870,9
22/04/2008,13:49:00,32870,32875,32865,32875,11
22/04/2008,13:50:00,32870,32880,32870,32880,7
22/04/2008,13:51:00,32875,32885,32875,32880,13
22/04/2008,13:52:00,32880,32885,32880,32885,8
22/04/2008,13:53:00,32890,32890,32890,32890,1
22/04/2008,13:54:00,32880,32890,32880,32890,7
22/04/2008,13:55:00,32890,32895,32890,32895,3
22/04/2008,13:56:00,32900,32900,32900,32900,1
22/04/2008,13:58:00,32895,32925,32885,32885,26
22/04/2008,13:59:00,32890,32910,32890,32910,17
22/04/2008,14:00:00,32915,32920,32905,32905,12
22/04/2008,14:01:00,32910,32910,32870,32880,40
22/04/2008,14:02:00,32880,32885,32880,32885,4
22/04/2008,14:03:00,32890,32890,32880,32880,15
22/04/2008,14:04:00,32885,32890,32880,32880,8
22/04/2008,14:05:00,32890,32905,32890,32905,10
22/04/2008,14:06:00,32910,32910,32900,32905,13
22/04/2008,14:07:00,32905,32910,32900,32905,5
22/04/2008,14:08:00,32900,32900,32900,32900,2
22/04/2008,14:09:00,32895,32915,32895,32915,11
22/04/2008,14:10:00,32905,32920,32905,32920,4
22/04/2008,14:11:00,32920,32920,32900,32910,11
22/04/2008,14:12:00,32920,32925,32920,32920,7
22/04/2008,14:13:00,32910,32915,32910,32915,4
22/04/2008,14:15:00,32910,32910,32900,32905,4
22/04/2008,14:16:00,32905,32910,32895,32895,9
22/04/2008,14:17:00,32895,32900,32895,32900,7
22/04/2008,14:18:00,32905,32905,32905,32905,1
22/04/2008,14:19:00,32905,32905,32905,32905,1
22/04/2008,14:20:00,32910,32915,32910,32915,2
22/04/2008,14:21:00,32915,32920,32915,32920,8
22/04/2008,14:22:00,32920,32920,32915,32915,6
22/04/2008,14:23:00,32920,32920,32900,32900,15
22/04/2008,14:24:00,32905,32905,32885,32885,22
22/04/2008,14:25:00,32885,32890,32885,32885,8
22/04/2008,14:26:00,32880,32880,32875,32875,10
22/04/2008,14:27:00,32870,32880,32870,32880,3
22/04/2008,14:28:00,32885,32890,32885,32885,4
22/04/2008,14:30:00,32895,32915,32895,32905,23
22/04/2008,14:31:00,32905,32905,32885,32885,5
22/04/2008,14:33:00,32880,32890,32880,32890,4
22/04/2008,14:35:00,32890,32890,32890,32890,1
22/04/2008,14:36:00,32885,32885,32885,32885,2
22/04/2008,14:37:00,32885,32885,32880,32880,4
22/04/2008,14:38:00,32875,32875,32875,32875,1
22/04/2008,14:39:00,32875,32875,32870,32875,19
22/04/2008,14:40:00,32870,32870,32865,32865,12
22/04/2008,14:41:00,32870,32875,32870,32875,17
22/04/2008,14:42:00,32875,32875,32875,32875,2
22/04/2008,14:43:00,32870,32870,32870,32870,1
22/04/2008,14:44:00,32880,32880,32880,32880,1
22/04/2008,14:45:00,32880,32880,32880,32880,3
22/04/2008,14:47:00,32880,32885,32875,32875,11
22/04/2008,14:48:00,32875,32880,32870,32870,5
22/04/2008,14:49:00,32880,32880,32880,32880,1
22/04/2008,14:50:00,32880,32885,32880,32880,6
22/04/2008,14:51:00,32885,32885,32875,32875,2
22/04/2008,14:52:00,32880,32880,32880,32880,1
22/04/2008,14:53:00,32880,32885,32880,32880,4
22/04/2008,14:54:00,32875,32875,32870,32870,6
22/04/2008,14:55:00,32870,32875,32870,32875,6
22/04/2008,14:56:00,32875,32885,32875,32885,6
22/04/2008,14:57:00,32880,32880,32875,32875,6
22/04/2008,14:58:00,32870,32870,32870,32870,5
22/04/2008,14:59:00,32875,32875,32870,32870,5
22/04/2008,15:00:00,32870,32875,32865,32875,11
22/04/2008,15:01:00,32880,32885,32880,32880,8
22/04/2008,15:02:00,32885,32905,32885,32900,55
22/04/2008,15:03:00,32900,32900,32895,32895,4
22/04/2008,15:04:00,32895,32895,32880,32885,7
22/04/2008,15:05:00,32885,32885,32875,32875,4
22/04/2008,15:06:00,32870,32870,32830,32830,76
22/04/2008,15:07:00,32835,32840,32825,32840,29
22/04/2008,15:08:00,32840,32845,32835,32845,17
22/04/2008,15:09:00,32845,32845,32840,32845,13
22/04/2008,15:10:00,32840,32840,32830,32830,15
22/04/2008,15:11:00,32830,32830,32790,32795,51
22/04/2008,15:12:00,32795,32800,32780,32780,24
22/04/2008,15:13:00,32780,32790,32765,32790,42
22/04/2008,15:14:00,32790,32815,32785,32810,31
22/04/2008,15:15:00,32820,32820,32795,32795,20
22/04/2008,15:16:00,32795,32795,32775,32780,24
22/04/2008,15:17:00,32780,32795,32780,32795,15
22/04/2008,15:18:00,32795,32810,32795,32805,45
22/04/2008,15:19:00,32810,32825,32810,32825,14
22/04/2008,15:20:00,32815,32825,32810,32810,17
22/04/2008,15:21:00,32810,32810,32810,32810,5
22/04/2008,15:22:00,32810,32815,32810,32815,9
22/04/2008,15:23:00,32815,32825,32815,32820,30
22/04/2008,15:24:00,32820,32820,32820,32820,3
22/04/2008,15:25:00,32820,32820,32820,32820,8
22/04/2008,15:26:00,32815,32815,32805,32805,12
22/04/2008,15:27:00,32805,32810,32800,32800,11
22/04/2008,15:28:00,32800,32810,32800,32800,20
22/04/2008,15:29:00,32805,32810,32800,32800,16
22/04/2008,15:30:00,32800,32815,32800,32815,11
22/04/2008,15:31:00,32815,32815,32785,32790,15
22/04/2008,15:32:00,32780,32785,32760,32770,47
22/04/2008,15:33:00,32770,32785,32765,32775,14
22/04/2008,15:34:00,32770,32785,32770,32775,24
22/04/2008,15:35:00,32770,32795,32765,32795,24
22/04/2008,15:36:00,32795,32795,32785,32785,14
22/04/2008,15:37:00,32780,32785,32775,32780,15
22/04/2008,15:38:00,32780,32780,32765,32765,22
22/04/2008,15:39:00,32760,32795,32750,32785,36
22/04/2008,15:40:00,32785,32785,32770,32770,43
22/04/2008,15:41:00,32770,32770,32765,32770,14
22/04/2008,15:42:00,32775,32785,32775,32780,4
22/04/2008,15:43:00,32780,32790,32780,32780,3
22/04/2008,15:44:00,32775,32785,32770,32770,6
22/04/2008,15:45:00,32770,32770,32760,32760,21
22/04/2008,15:46:00,32750,32775,32740,32765,44
22/04/2008,15:47:00,32760,32760,32750,32755,37
22/04/2008,15:48:00,32750,32750,32715,32725,78
22/04/2008,15:49:00,32725,32730,32685,32695,115
22/04/2008,15:50:00,32695,32695,32660,32675,110
22/04/2008,15:51:00,32680,32690,32675,32690,53
22/04/2008,15:52:00,32690,32690,32680,32690,37
22/04/2008,15:53:00,32690,32695,32685,32685,30
22/04/2008,15:54:00,32690,32710,32660,32665,82
22/04/2008,15:55:00,32675,32690,32675,32690,24
22/04/2008,15:56:00,32685,32695,32680,32690,21
22/04/2008,15:57:00,32685,32695,32680,32680,20
22/04/2008,15:58:00,32685,32695,32670,32670,32
22/04/2008,15:59:00,32675,32700,32675,32685,7
22/04/2008,16:00:00,32685,32760,32675,32750,127
22/04/2008,16:01:00,32760,32785,32750,32780,45
22/04/2008,16:02:00,32770,32775,32735,32745,62
22/04/2008,16:03:00,32750,32755,32740,32740,22
22/04/2008,16:04:00,32735,32785,32735,32785,28
22/04/2008,16:05:00,32785,32790,32770,32780,62
22/04/2008,16:06:00,32775,32780,32760,32765,18
22/04/2008,16:07:00,32755,32765,32750,32760,16
22/04/2008,16:08:00,32760,32760,32750,32750,12
22/04/2008,16:09:00,32750,32765,32740,32765,20
22/04/2008,16:10:00,32750,32755,32750,32750,8
22/04/2008,16:11:00,32755,32770,32750,32750,15
22/04/2008,16:12:00,32750,32760,32750,32755,11
22/04/2008,16:13:00,32765,32815,32765,32810,39
22/04/2008,16:14:00,32805,32830,32790,32790,61
22/04/2008,16:15:00,32790,32815,32770,32805,56
22/04/2008,16:16:00,32795,32815,32795,32800,37
22/04/2008,16:17:00,32795,32795,32770,32780,30
22/04/2008,16:18:00,32775,32785,32770,32785,15
22/04/2008,16:19:00,32780,32790,32770,32770,21
22/04/2008,16:20:00,32770,32770,32750,32760,40
22/04/2008,16:21:00,32760,32765,32745,32745,22
22/04/2008,16:22:00,32745,32755,32735,32750,56
22/04/2008,16:23:00,32750,32755,32745,32755,11
22/04/2008,16:24:00,32750,32755,32735,32745,25
22/04/2008,16:25:00,32740,32740,32700,32700,36
22/04/2008,16:26:00,32695,32725,32690,32725,40
22/04/2008,16:27:00,32730,32740,32725,32740,25
22/04/2008,16:28:00,32740,32750,32705,32705,37
22/04/2008,16:29:00,32715,32715,32665,32670,88
22/04/2008,16:30:00,32665,32665,32625,32650,135
22/04/2008,16:31:00,32645,32650,32640,32640,21
22/04/2008,16:32:00,32645,32645,32625,32635,59
22/04/2008,16:33:00,32640,32640,32635,32635,22
22/04/2008,16:34:00,32645,32645,32620,32620,30
22/04/2008,16:35:00,32620,32635,32610,32615,75
22/04/2008,16:36:00,32610,32620,32605,32620,29
22/04/2008,16:37:00,32620,32620,32595,32595,47
22/04/2008,16:38:00,32600,32600,32580,32590,94
22/04/2008,16:39:00,32590,32615,32570,32610,83
22/04/2008,16:40:00,32605,32615,32600,32615,27
22/04/2008,16:41:00,32610,32650,32610,32645,73
22/04/2008,16:42:00,32640,32645,32635,32635,16
22/04/2008,16:43:00,32635,32640,32625,32630,26
22/04/2008,16:44:00,32630,32655,32630,32655,41
22/04/2008,16:45:00,32655,32660,32650,32650,33
22/04/2008,16:46:00,32650,32660,32640,32640,25
22/04/2008,16:47:00,32640,32655,32640,32650,25
22/04/2008,16:48:00,32645,32645,32635,32635,8
22/04/2008,16:49:00,32635,32670,32630,32670,20
22/04/2008,16:50:00,32660,32670,32645,32655,13
22/04/2008,16:51:00,32655,32655,32635,32640,29
22/04/2008,16:52:00,32645,32670,32640,32670,36
22/04/2008,16:53:00,32670,32670,32660,32665,20
22/04/2008,16:54:00,32670,32670,32640,32640,32
22/04/2008,16:55:00,32645,32655,32645,32650,19
22/04/2008,16:56:00,32655,32655,32645,32650,39
22/04/2008,16:57:00,32655,32670,32655,32665,26
22/04/2008,16:58:00,32670,32680,32655,32680,21
22/04/2008,16:59:00,32680,32700,32675,32685,31
22/04/2008,17:00:00,32690,32690,32650,32650,45
22/04/2008,17:01:00,32665,32675,32660,32675,23
22/04/2008,17:02:00,32680,32715,32680,32700,65
22/04/2008,17:03:00,32705,32710,32680,32690,26
22/04/2008,17:04:00,32695,32695,32665,32675,35
22/04/2008,17:05:00,32665,32665,32645,32650,42
22/04/2008,17:06:00,32655,32660,32645,32645,17
22/04/2008,17:07:00,32640,32640,32620,32635,32
22/04/2008,17:08:00,32635,32655,32630,32655,39
22/04/2008,17:09:00,32665,32675,32645,32650,22
22/04/2008,17:10:00,32640,32660,32640,32660,8
22/04/2008,17:11:00,32665,32670,32655,32655,22
22/04/2008,17:12:00,32655,32675,32655,32670,31
22/04/2008,17:13:00,32675,32695,32670,32680,72
22/04/2008,17:14:00,32675,32680,32670,32675,20
22/04/2008,17:15:00,32675,32705,32675,32705,53
22/04/2008,17:16:00,32705,32705,32680,32685,39
22/04/2008,17:17:00,32685,32685,32670,32680,31
22/04/2008,17:18:00,32680,32685,32675,32675,37
22/04/2008,17:19:00,32675,32680,32670,32670,15
22/04/2008,17:20:00,32665,32685,32665,32675,9
22/04/2008,17:21:00,32680,32685,32675,32680,22
22/04/2008,17:22:00,32680,32680,32640,32650,53
22/04/2008,17:23:00,32660,32665,32655,32660,38
22/04/2008,17:24:00,32665,32675,32660,32665,35
22/04/2008,17:25:00,32670,32680,32665,32680,38
22/04/2008,17:26:00,32685,32685,32670,32670,46
22/04/2008,17:27:00,32670,32680,32670,32680,60
22/04/2008,17:28:00,32680,32690,32665,32680,81
22/04/2008,17:29:00,32675,32700,32675,32695,100
22/04/2008,17:30:00,32695,32700,32685,32700,76
22/04/2008,17:31:00,32700,32700,32695,32700,11
22/04/2008,17:32:00,32695,32700,32690,32690,24
22/04/2008,17:33:00,32685,32705,32685,32705,20
22/04/2008,17:34:00,32710,32725,32705,32710,56
22/04/2008,17:35:00,32705,32715,32705,32710,23
22/04/2008,17:36:00,32710,32715,32710,32710,19
22/04/2008,17:37:00,32710,32715,32705,32710,16
22/04/2008,17:38:00,32705,32715,32705,32705,18
22/04/2008,17:39:00,32710,32715,32700,32710,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/04/2008,17:29:00,32675,32700,32675,32695,100
22/04/2008,17:30:00,32695,32700,32685,32700,76
22/04/2008,17:31:00,32700,32700,32695,32700,11
22/04/2008,17:32:00,32695,32700,32690,32690,24
22/04/2008,17:33:00,32685,32705,32685,32705,20
22/04/2008,17:34:00,32710,32725,32705,32710,56
22/04/2008,17:35:00,32705,32715,32705,32710,23
22/04/2008,17:36:00,32710,32715,32710,32710,19
22/04/2008,17:37:00,32710,32715,32705,32710,16
22/04/2008,17:38:00,32705,32715,32705,32705,18
22/04/2008,17:39:00,32710,32715,32700,32710,38
23/04/2008,09:00:00,32750,32750,32685,32740,86
23/04/2008,09:01:00,32740,32790,32735,32785,59
23/04/2008,09:02:00,32790,32795,32770,32770,34
23/04/2008,09:03:00,32775,32785,32770,32775,36
23/04/2008,09:04:00,32775,32785,32775,32785,42
23/04/2008,09:05:00,32785,32785,32765,32780,53
23/04/2008,09:06:00,32775,32790,32775,32790,31
23/04/2008,09:07:00,32790,32810,32790,32800,51
23/04/2008,09:08:00,32800,32800,32775,32775,41
23/04/2008,09:09:00,32770,32780,32765,32775,22
23/04/2008,09:10:00,32770,32775,32770,32770,8
23/04/2008,09:11:00,32770,32775,32765,32770,21
23/04/2008,09:12:00,32770,32785,32770,32785,27
23/04/2008,09:13:00,32790,32820,32790,32810,43
23/04/2008,09:14:00,32810,32810,32795,32805,59
23/04/2008,09:15:00,32805,32835,32805,32830,45
23/04/2008,09:16:00,32825,32835,32820,32825,24
23/04/2008,09:17:00,32820,32830,32810,32830,20
23/04/2008,09:18:00,32830,32840,32830,32830,15
23/04/2008,09:19:00,32825,32835,32820,32830,34
23/04/2008,09:20:00,32830,32840,32825,32825,22
23/04/2008,09:21:00,32820,32820,32800,32800,19
23/04/2008,09:22:00,32805,32810,32800,32800,14
23/04/2008,09:23:00,32800,32805,32800,32800,6
23/04/2008,09:24:00,32805,32810,32800,32805,11
23/04/2008,09:25:00,32805,32820,32800,32815,31
23/04/2008,09:26:00,32820,32825,32820,32820,9
23/04/2008,09:27:00,32820,32830,32820,32830,14
23/04/2008,09:28:00,32830,32845,32830,32835,41
23/04/2008,09:29:00,32835,32835,32815,32825,22
23/04/2008,09:30:00,32830,32850,32830,32845,32
23/04/2008,09:31:00,32840,32860,32840,32850,34
23/04/2008,09:32:00,32855,32865,32845,32845,25
23/04/2008,09:33:00,32840,32845,32840,32845,11
23/04/2008,09:34:00,32845,32845,32835,32835,10
23/04/2008,09:35:00,32835,32840,32835,32840,10
23/04/2008,09:36:00,32840,32840,32835,32835,3
23/04/2008,09:37:00,32835,32835,32830,32830,7
23/04/2008,09:38:00,32825,32825,32815,32815,13
23/04/2008,09:39:00,32815,32830,32805,32815,44
23/04/2008,09:40:00,32815,32830,32815,32825,32
23/04/2008,09:41:00,32820,32820,32805,32805,19
23/04/2008,09:42:00,32805,32810,32805,32805,9
23/04/2008,09:43:00,32800,32815,32800,32810,9
23/04/2008,09:44:00,32805,32805,32765,32765,55
23/04/2008,09:45:00,32770,32775,32765,32765,20
23/04/2008,09:46:00,32760,32770,32755,32770,30
23/04/2008,09:47:00,32775,32775,32770,32775,5
23/04/2008,09:48:00,32775,32780,32770,32780,39
23/04/2008,09:49:00,32775,32780,32770,32775,11
23/04/2008,09:50:00,32770,32770,32765,32770,9
23/04/2008,09:51:00,32770,32770,32755,32755,27
23/04/2008,09:52:00,32755,32755,32740,32755,59
23/04/2008,09:53:00,32750,32755,32750,32755,6
23/04/2008,09:54:00,32750,32775,32750,32775,27
23/04/2008,09:55:00,32775,32775,32775,32775,6
23/04/2008,09:56:00,32770,32795,32770,32790,41
23/04/2008,09:57:00,32790,32795,32775,32775,31
23/04/2008,09:58:00,32775,32780,32775,32780,8
23/04/2008,09:59:00,32775,32805,32775,32805,42
23/04/2008,10:00:00,32805,32805,32775,32775,34
23/04/2008,10:01:00,32775,32790,32770,32780,29
23/04/2008,10:02:00,32780,32780,32780,32780,1
23/04/2008,10:03:00,32780,32795,32775,32785,23
23/04/2008,10:04:00,32780,32790,32775,32790,14
23/04/2008,10:05:00,32795,32815,32795,32810,42
23/04/2008,10:06:00,32815,32820,32785,32785,50
23/04/2008,10:07:00,32785,32785,32760,32770,39
23/04/2008,10:08:00,32770,32775,32765,32775,16
23/04/2008,10:09:00,32770,32775,32770,32775,13
23/04/2008,10:10:00,32770,32770,32740,32750,81
23/04/2008,10:11:00,32750,32750,32740,32740,17
23/04/2008,10:12:00,32740,32740,32730,32730,25
23/04/2008,10:13:00,32730,32735,32720,32735,43
23/04/2008,10:14:00,32735,32740,32730,32735,23
23/04/2008,10:15:00,32740,32765,32735,32750,76
23/04/2008,10:16:00,32750,32750,32735,32740,22
23/04/2008,10:17:00,32735,32745,32730,32745,23
23/04/2008,10:18:00,32750,32755,32750,32755,12
23/04/2008,10:19:00,32755,32760,32755,32755,9
23/04/2008,10:20:00,32755,32765,32745,32745,23
23/04/2008,10:21:00,32745,32745,32735,32735,13
23/04/2008,10:22:00,32735,32735,32730,32735,11
23/04/2008,10:23:00,32730,32735,32730,32730,10
23/04/2008,10:24:00,32730,32730,32715,32715,22
23/04/2008,10:25:00,32715,32715,32705,32715,51
23/04/2008,10:26:00,32710,32710,32685,32690,76
23/04/2008,10:27:00,32690,32700,32685,32700,31
23/04/2008,10:28:00,32700,32710,32700,32705,14
23/04/2008,10:29:00,32700,32700,32685,32695,16
23/04/2008,10:30:00,32690,32695,32685,32690,11
23/04/2008,10:31:00,32690,32690,32670,32675,38
23/04/2008,10:32:00,32675,32680,32665,32675,24
23/04/2008,10:33:00,32670,32680,32670,32670,10
23/04/2008,10:34:00,32670,32700,32660,32700,29
23/04/2008,10:35:00,32700,32700,32685,32690,17
23/04/2008,10:36:00,32695,32710,32690,32710,37
23/04/2008,10:37:00,32700,32700,32685,32700,16
23/04/2008,10:38:00,32695,32720,32695,32715,24
23/04/2008,10:39:00,32715,32720,32715,32720,9
23/04/2008,10:40:00,32720,32735,32720,32730,29
23/04/2008,10:41:00,32730,32730,32725,32725,15
23/04/2008,10:42:00,32730,32740,32725,32740,14
23/04/2008,10:43:00,32735,32735,32715,32715,20
23/04/2008,10:44:00,32710,32710,32695,32695,23
23/04/2008,10:45:00,32695,32705,32690,32690,30
23/04/2008,10:46:00,32695,32710,32695,32700,18
23/04/2008,10:47:00,32695,32695,32690,32690,10
23/04/2008,10:48:00,32690,32695,32690,32695,11
23/04/2008,10:49:00,32690,32690,32685,32685,9
23/04/2008,10:50:00,32680,32685,32670,32685,38
23/04/2008,10:51:00,32680,32705,32680,32700,23
23/04/2008,10:52:00,32700,32705,32695,32695,19
23/04/2008,10:53:00,32695,32695,32660,32675,29
23/04/2008,10:54:00,32675,32675,32675,32675,2
23/04/2008,10:55:00,32670,32705,32670,32705,16
23/04/2008,10:56:00,32705,32705,32700,32700,4
23/04/2008,10:57:00,32695,32695,32695,32695,3
23/04/2008,10:58:00,32690,32705,32680,32680,20
23/04/2008,10:59:00,32685,32690,32675,32675,4
23/04/2008,11:00:00,32670,32685,32665,32680,16
23/04/2008,11:01:00,32680,32680,32665,32670,31
23/04/2008,11:02:00,32675,32680,32625,32635,175
23/04/2008,11:03:00,32640,32640,32600,32600,81
23/04/2008,11:04:00,32600,32605,32580,32585,45
23/04/2008,11:05:00,32585,32585,32555,32565,105
23/04/2008,11:06:00,32555,32555,32540,32555,55
23/04/2008,11:07:00,32560,32560,32540,32550,45
23/04/2008,11:08:00,32555,32560,32540,32560,35
23/04/2008,11:09:00,32560,32565,32555,32565,20
23/04/2008,11:10:00,32570,32570,32555,32560,34
23/04/2008,11:11:00,32560,32575,32560,32570,21
23/04/2008,11:12:00,32575,32580,32565,32570,43
23/04/2008,11:13:00,32570,32570,32565,32565,14
23/04/2008,11:14:00,32565,32600,32565,32595,38
23/04/2008,11:15:00,32595,32600,32550,32560,63
23/04/2008,11:16:00,32555,32560,32545,32550,53
23/04/2008,11:17:00,32555,32555,32545,32545,16
23/04/2008,11:18:00,32535,32540,32490,32500,185
23/04/2008,11:19:00,32495,32520,32495,32515,34
23/04/2008,11:20:00,32520,32530,32520,32520,41
23/04/2008,11:21:00,32520,32530,32505,32505,29
23/04/2008,11:22:00,32505,32510,32450,32460,101
23/04/2008,11:23:00,32455,32465,32455,32460,66
23/04/2008,11:24:00,32465,32480,32465,32480,54
23/04/2008,11:25:00,32480,32500,32475,32490,55
23/04/2008,11:26:00,32490,32495,32485,32495,15
23/04/2008,11:27:00,32500,32520,32500,32520,28
23/04/2008,11:28:00,32525,32525,32515,32520,12
23/04/2008,11:29:00,32520,32545,32515,32545,27
23/04/2008,11:30:00,32545,32570,32545,32570,42
23/04/2008,11:31:00,32560,32600,32560,32600,73
23/04/2008,11:32:00,32600,32615,32585,32600,59
23/04/2008,11:33:00,32595,32610,32595,32600,41
23/04/2008,11:34:00,32600,32600,32575,32580,28
23/04/2008,11:35:00,32580,32585,32570,32570,13
23/04/2008,11:36:00,32570,32575,32565,32575,19
23/04/2008,11:37:00,32580,32600,32580,32600,19
23/04/2008,11:38:00,32600,32600,32585,32590,26
23/04/2008,11:39:00,32585,32590,32585,32585,9
23/04/2008,11:40:00,32580,32580,32570,32570,12
23/04/2008,11:41:00,32575,32580,32570,32575,6
23/04/2008,11:42:00,32575,32575,32570,32570,2
23/04/2008,11:43:00,32580,32590,32580,32590,10
23/04/2008,11:44:00,32595,32595,32585,32585,13
23/04/2008,11:45:00,32590,32590,32580,32580,6
23/04/2008,11:46:00,32575,32575,32570,32570,3
23/04/2008,11:47:00,32570,32585,32570,32585,11
23/04/2008,11:48:00,32585,32585,32580,32585,3
23/04/2008,11:49:00,32575,32575,32555,32565,23
23/04/2008,11:50:00,32565,32565,32560,32560,7
23/04/2008,11:51:00,32565,32565,32545,32550,36
23/04/2008,11:52:00,32550,32555,32545,32555,18
23/04/2008,11:53:00,32555,32590,32555,32590,30
23/04/2008,11:54:00,32590,32595,32570,32570,52
23/04/2008,11:55:00,32570,32570,32560,32570,11
23/04/2008,11:56:00,32570,32570,32570,32570,3
23/04/2008,11:57:00,32575,32585,32575,32580,15
23/04/2008,11:58:00,32585,32610,32585,32595,38
23/04/2008,11:59:00,32595,32605,32595,32605,14
23/04/2008,12:00:00,32595,32595,32560,32565,45
23/04/2008,12:01:00,32565,32565,32555,32565,25
23/04/2008,12:02:00,32570,32585,32570,32585,20
23/04/2008,12:03:00,32585,32585,32580,32580,4
23/04/2008,12:04:00,32585,32585,32560,32565,20
23/04/2008,12:05:00,32570,32575,32565,32565,10
23/04/2008,12:06:00,32565,32575,32555,32575,8
23/04/2008,12:07:00,32570,32575,32570,32570,5
23/04/2008,12:08:00,32575,32580,32575,32575,12
23/04/2008,12:09:00,32580,32580,32555,32555,23
23/04/2008,12:10:00,32555,32565,32550,32565,19
23/04/2008,12:11:00,32560,32570,32560,32570,12
23/04/2008,12:12:00,32565,32570,32565,32570,7
23/04/2008,12:13:00,32560,32560,32560,32560,4
23/04/2008,12:14:00,32555,32555,32545,32545,9
23/04/2008,12:15:00,32545,32560,32545,32560,24
23/04/2008,12:16:00,32555,32560,32555,32555,6
23/04/2008,12:17:00,32560,32560,32560,32560,1
23/04/2008,12:19:00,32560,32570,32560,32570,5
23/04/2008,12:20:00,32570,32580,32570,32580,9
23/04/2008,12:21:00,32580,32580,32575,32580,19
23/04/2008,12:22:00,32575,32580,32570,32570,17
23/04/2008,12:23:00,32565,32575,32565,32575,13
23/04/2008,12:24:00,32580,32585,32580,32585,7
23/04/2008,12:25:00,32585,32595,32585,32590,17
23/04/2008,12:26:00,32600,32610,32600,32600,24
23/04/2008,12:27:00,32595,32605,32595,32605,5
23/04/2008,12:28:00,32605,32605,32600,32600,3
23/04/2008,12:29:00,32600,32605,32600,32605,13
23/04/2008,12:30:00,32600,32600,32600,32600,2
23/04/2008,12:31:00,32600,32600,32595,32595,4
23/04/2008,12:32:00,32600,32600,32595,32595,2
23/04/2008,12:33:00,32590,32590,32575,32575,23
23/04/2008,12:34:00,32575,32580,32550,32550,37
23/04/2008,12:35:00,32550,32555,32520,32530,51
23/04/2008,12:36:00,32530,32550,32530,32540,22
23/04/2008,12:37:00,32535,32540,32530,32540,5
23/04/2008,12:38:00,32540,32540,32475,32475,61
23/04/2008,12:39:00,32475,32480,32425,32440,164
23/04/2008,12:40:00,32440,32440,32420,32425,99
23/04/2008,12:41:00,32420,32425,32380,32410,221
23/04/2008,12:42:00,32415,32430,32410,32430,21
23/04/2008,12:43:00,32430,32430,32415,32425,21
23/04/2008,12:44:00,32420,32420,32380,32395,80
23/04/2008,12:45:00,32395,32395,32375,32390,121
23/04/2008,12:46:00,32380,32400,32380,32395,31
23/04/2008,12:47:00,32395,32395,32385,32385,31
23/04/2008,12:48:00,32385,32400,32365,32395,96
23/04/2008,12:49:00,32395,32395,32350,32365,82
23/04/2008,12:50:00,32365,32380,32360,32360,44
23/04/2008,12:51:00,32360,32370,32360,32365,21
23/04/2008,12:52:00,32360,32360,32320,32325,97
23/04/2008,12:53:00,32330,32335,32320,32325,69
23/04/2008,12:54:00,32320,32335,32310,32315,82
23/04/2008,12:55:00,32315,32320,32230,32230,297
23/04/2008,12:56:00,32235,32250,32220,32240,114
23/04/2008,12:57:00,32240,32260,32240,32250,49
23/04/2008,12:58:00,32250,32255,32230,32255,105
23/04/2008,12:59:00,32250,32265,32235,32235,73
23/04/2008,13:00:00,32235,32235,32185,32190,142
23/04/2008,13:01:00,32190,32230,32185,32200,160
23/04/2008,13:02:00,32210,32215,32200,32210,50
23/04/2008,13:03:00,32210,32215,32210,32210,38
23/04/2008,13:04:00,32215,32225,32210,32210,24
23/04/2008,13:05:00,32210,32230,32200,32205,80
23/04/2008,13:06:00,32205,32205,32155,32160,111
23/04/2008,13:07:00,32155,32165,32120,32145,213
23/04/2008,13:08:00,32150,32160,32130,32150,124
23/04/2008,13:09:00,32150,32150,32150,32150,5
23/04/2008,13:10:00,32150,32150,32140,32145,78
23/04/2008,13:11:00,32150,32200,32150,32190,71
23/04/2008,13:12:00,32190,32190,32175,32180,69
23/04/2008,13:13:00,32185,32190,32170,32170,24
23/04/2008,13:14:00,32160,32170,32135,32145,58
23/04/2008,13:15:00,32135,32150,32130,32135,37
23/04/2008,13:16:00,32130,32135,32105,32130,129
23/04/2008,13:17:00,32140,32140,32115,32140,50
23/04/2008,13:18:00,32140,32140,32135,32140,9
23/04/2008,13:19:00,32135,32150,32135,32150,45
23/04/2008,13:20:00,32145,32160,32145,32150,38
23/04/2008,13:21:00,32155,32170,32150,32170,38
23/04/2008,13:22:00,32175,32195,32175,32180,62
23/04/2008,13:23:00,32175,32185,32175,32180,78
23/04/2008,13:24:00,32185,32245,32175,32230,141
23/04/2008,13:25:00,32230,32230,32190,32215,72
23/04/2008,13:26:00,32225,32230,32210,32210,55
23/04/2008,13:27:00,32220,32220,32215,32220,9
23/04/2008,13:28:00,32220,32225,32215,32220,14
23/04/2008,13:29:00,32220,32220,32155,32160,75
23/04/2008,13:30:00,32170,32220,32170,32185,82
23/04/2008,13:31:00,32185,32195,32160,32185,43
23/04/2008,13:32:00,32195,32220,32195,32220,33
23/04/2008,13:33:00,32215,32215,32190,32190,36
23/04/2008,13:34:00,32195,32215,32195,32215,10
23/04/2008,13:35:00,32220,32230,32215,32230,25
23/04/2008,13:36:00,32230,32230,32210,32215,50
23/04/2008,13:37:00,32220,32220,32210,32215,34
23/04/2008,13:38:00,32215,32215,32200,32210,20
23/04/2008,13:39:00,32205,32215,32205,32215,5
23/04/2008,13:40:00,32220,32245,32220,32235,63
23/04/2008,13:41:00,32245,32245,32235,32240,13
23/04/2008,13:42:00,32245,32260,32240,32250,44
23/04/2008,13:43:00,32250,32250,32215,32220,35
23/04/2008,13:44:00,32230,32245,32230,32245,18
23/04/2008,13:45:00,32250,32265,32250,32260,23
23/04/2008,13:46:00,32260,32270,32255,32265,29
23/04/2008,13:47:00,32255,32260,32235,32260,31
23/04/2008,13:48:00,32260,32275,32250,32265,29
23/04/2008,13:49:00,32265,32265,32260,32265,20
23/04/2008,13:50:00,32260,32260,32255,32255,24
23/04/2008,13:51:00,32255,32265,32245,32265,26
23/04/2008,13:52:00,32265,32265,32240,32240,14
23/04/2008,13:53:00,32235,32235,32210,32230,38
23/04/2008,13:54:00,32225,32230,32225,32230,6
23/04/2008,13:55:00,32230,32260,32225,32255,40
23/04/2008,13:56:00,32255,32265,32255,32260,5
23/04/2008,13:57:00,32265,32280,32260,32265,43
23/04/2008,13:58:00,32260,32270,32260,32260,9
23/04/2008,13:59:00,32260,32265,32260,32260,6
23/04/2008,14:00:00,32260,32260,32260,32260,3
23/04/2008,14:01:00,32255,32255,32245,32250,16
23/04/2008,14:02:00,32250,32255,32250,32250,14
23/04/2008,14:03:00,32250,32280,32250,32275,21
23/04/2008,14:04:00,32275,32280,32250,32260,25
23/04/2008,14:05:00,32260,32260,32260,32260,4
23/04/2008,14:06:00,32260,32260,32250,32250,2
23/04/2008,14:07:00,32265,32265,32255,32255,3
23/04/2008,14:08:00,32255,32260,32255,32260,16
23/04/2008,14:09:00,32255,32260,32250,32260,8
23/04/2008,14:10:00,32260,32265,32250,32260,16
23/04/2008,14:11:00,32250,32250,32245,32245,10
23/04/2008,14:12:00,32245,32245,32235,32240,20
23/04/2008,14:13:00,32240,32240,32240,32240,4
23/04/2008,14:14:00,32235,32235,32220,32230,11
23/04/2008,14:15:00,32230,32230,32225,32225,4
23/04/2008,14:16:00,32225,32230,32220,32225,11
23/04/2008,14:17:00,32225,32230,32190,32190,32
23/04/2008,14:18:00,32190,32195,32190,32195,8
23/04/2008,14:19:00,32195,32200,32190,32195,19
23/04/2008,14:20:00,32200,32220,32200,32215,29
23/04/2008,14:21:00,32205,32205,32200,32200,21
23/04/2008,14:22:00,32200,32200,32190,32190,33
23/04/2008,14:23:00,32190,32190,32175,32180,44
23/04/2008,14:24:00,32180,32180,32170,32170,12
23/04/2008,14:25:00,32175,32175,32150,32150,58
23/04/2008,14:26:00,32150,32155,32130,32130,48
23/04/2008,14:27:00,32135,32135,32120,32125,91
23/04/2008,14:28:00,32125,32130,32115,32125,47
23/04/2008,14:29:00,32110,32130,32110,32120,29
23/04/2008,14:30:00,32125,32140,32115,32140,28
23/04/2008,14:31:00,32140,32140,32130,32140,39
23/04/2008,14:32:00,32140,32155,32140,32155,62
23/04/2008,14:33:00,32155,32160,32155,32160,11
23/04/2008,14:34:00,32160,32160,32155,32155,11
23/04/2008,14:35:00,32150,32150,32130,32135,21
23/04/2008,14:36:00,32140,32155,32135,32155,17
23/04/2008,14:37:00,32155,32165,32155,32160,28
23/04/2008,14:38:00,32160,32175,32160,32170,27
23/04/2008,14:39:00,32165,32170,32165,32170,5
23/04/2008,14:40:00,32170,32185,32170,32185,41
23/04/2008,14:41:00,32185,32195,32180,32190,25
23/04/2008,14:42:00,32190,32195,32190,32190,19
23/04/2008,14:43:00,32190,32200,32190,32200,11
23/04/2008,14:44:00,32195,32200,32190,32190,13
23/04/2008,14:45:00,32195,32195,32175,32180,12
23/04/2008,14:46:00,32185,32190,32185,32190,10
23/04/2008,14:47:00,32190,32200,32190,32200,11
23/04/2008,14:48:00,32200,32220,32200,32215,44
23/04/2008,14:49:00,32215,32225,32215,32225,21
23/04/2008,14:50:00,32220,32235,32215,32220,25
23/04/2008,14:51:00,32225,32225,32220,32220,14
23/04/2008,14:52:00,32220,32230,32220,32230,25
23/04/2008,14:53:00,32235,32235,32225,32225,8
23/04/2008,14:54:00,32230,32230,32225,32230,4
23/04/2008,14:55:00,32225,32230,32195,32205,35
23/04/2008,14:56:00,32210,32215,32210,32215,7
23/04/2008,14:57:00,32220,32220,32215,32215,11
23/04/2008,14:58:00,32215,32220,32215,32220,5
23/04/2008,14:59:00,32210,32210,32200,32200,20
23/04/2008,15:00:00,32205,32205,32180,32205,25
23/04/2008,15:01:00,32200,32200,32195,32195,12
23/04/2008,15:02:00,32190,32200,32190,32200,10
23/04/2008,15:03:00,32195,32200,32185,32200,40
23/04/2008,15:04:00,32195,32200,32185,32200,25
23/04/2008,15:05:00,32200,32210,32195,32210,19
23/04/2008,15:06:00,32205,32240,32200,32230,50
23/04/2008,15:07:00,32230,32240,32225,32235,15
23/04/2008,15:08:00,32235,32245,32235,32245,20
23/04/2008,15:09:00,32240,32245,32235,32240,18
23/04/2008,15:10:00,32240,32245,32240,32240,5
23/04/2008,15:11:00,32245,32245,32220,32220,23
23/04/2008,15:12:00,32220,32230,32220,32230,31
23/04/2008,15:13:00,32230,32235,32225,32235,8
23/04/2008,15:14:00,32230,32230,32225,32225,6
23/04/2008,15:15:00,32225,32250,32225,32245,31
23/04/2008,15:16:00,32235,32235,32225,32225,4
23/04/2008,15:17:00,32225,32225,32220,32225,9
23/04/2008,15:18:00,32225,32225,32225,32225,6
23/04/2008,15:19:00,32225,32225,32210,32210,12
23/04/2008,15:20:00,32215,32220,32210,32220,8
23/04/2008,15:21:00,32215,32215,32195,32195,18
23/04/2008,15:22:00,32200,32200,32195,32195,10
23/04/2008,15:23:00,32195,32215,32190,32210,62
23/04/2008,15:24:00,32210,32220,32210,32220,5
23/04/2008,15:25:00,32215,32215,32210,32210,12
23/04/2008,15:26:00,32205,32210,32205,32210,5
23/04/2008,15:27:00,32210,32210,32205,32210,9
23/04/2008,15:28:00,32210,32210,32210,32210,3
23/04/2008,15:29:00,32210,32210,32205,32210,58
23/04/2008,15:30:00,32205,32215,32205,32205,24
23/04/2008,15:31:00,32210,32265,32210,32255,89
23/04/2008,15:32:00,32255,32280,32255,32275,99
23/04/2008,15:33:00,32280,32280,32255,32265,31
23/04/2008,15:34:00,32265,32270,32250,32260,34
23/04/2008,15:35:00,32255,32295,32250,32290,79
23/04/2008,15:36:00,32290,32290,32245,32250,46
23/04/2008,15:37:00,32250,32250,32235,32240,22
23/04/2008,15:38:00,32240,32240,32225,32230,28
23/04/2008,15:39:00,32225,32240,32215,32230,46
23/04/2008,15:40:00,32225,32225,32210,32220,81
23/04/2008,15:41:00,32220,32220,32205,32210,24
23/04/2008,15:42:00,32215,32230,32195,32195,54
23/04/2008,15:43:00,32200,32210,32185,32210,30
23/04/2008,15:44:00,32205,32210,32205,32210,16
23/04/2008,15:45:00,32210,32210,32175,32185,89
23/04/2008,15:46:00,32180,32180,32135,32140,79
23/04/2008,15:47:00,32145,32150,32135,32150,45
23/04/2008,15:48:00,32150,32155,32140,32140,16
23/04/2008,15:49:00,32150,32170,32150,32170,13
23/04/2008,15:50:00,32160,32165,32140,32165,46
23/04/2008,15:51:00,32170,32190,32165,32190,60
23/04/2008,15:52:00,32185,32190,32170,32180,28
23/04/2008,15:53:00,32185,32215,32185,32205,38
23/04/2008,15:54:00,32200,32200,32195,32200,13
23/04/2008,15:55:00,32190,32195,32175,32190,22
23/04/2008,15:56:00,32185,32205,32185,32205,16
23/04/2008,15:57:00,32210,32225,32210,32225,24
23/04/2008,15:58:00,32230,32235,32220,32220,29
23/04/2008,15:59:00,32220,32225,32200,32205,23
23/04/2008,16:00:00,32205,32205,32175,32175,33
23/04/2008,16:01:00,32175,32185,32170,32185,54
23/04/2008,16:02:00,32190,32190,32160,32185,39
23/04/2008,16:03:00,32175,32205,32165,32190,79
23/04/2008,16:04:00,32195,32210,32175,32205,54
23/04/2008,16:05:00,32195,32205,32185,32205,40
23/04/2008,16:06:00,32210,32230,32210,32230,54
23/04/2008,16:07:00,32225,32235,32210,32210,36
23/04/2008,16:08:00,32220,32265,32220,32255,61
23/04/2008,16:09:00,32250,32260,32235,32235,25
23/04/2008,16:10:00,32230,32240,32210,32230,45
23/04/2008,16:11:00,32225,32230,32215,32225,20
23/04/2008,16:12:00,32225,32225,32200,32200,40
23/04/2008,16:13:00,32200,32215,32195,32215,29
23/04/2008,16:14:00,32210,32245,32210,32245,21
23/04/2008,16:15:00,32240,32250,32235,32235,25
23/04/2008,16:16:00,32230,32250,32225,32235,47
23/04/2008,16:17:00,32235,32250,32230,32250,26
23/04/2008,16:18:00,32255,32275,32255,32270,41
23/04/2008,16:19:00,32270,32275,32260,32265,32
23/04/2008,16:20:00,32280,32310,32280,32300,60
23/04/2008,16:21:00,32305,32335,32300,32335,88
23/04/2008,16:22:00,32330,32335,32315,32320,67
23/04/2008,16:23:00,32320,32330,32310,32310,38
23/04/2008,16:24:00,32315,32320,32315,32315,11
23/04/2008,16:25:00,32315,32360,32315,32350,73
23/04/2008,16:26:00,32345,32345,32320,32325,47
23/04/2008,16:27:00,32335,32370,32335,32370,71
23/04/2008,16:28:00,32370,32375,32360,32360,45
23/04/2008,16:29:00,32355,32365,32345,32365,57
23/04/2008,16:30:00,32365,32395,32360,32380,146
23/04/2008,16:31:00,32385,32395,32375,32380,33
23/04/2008,16:32:00,32375,32395,32370,32395,48
23/04/2008,16:33:00,32395,32400,32385,32400,58
23/04/2008,16:34:00,32395,32410,32395,32410,68
23/04/2008,16:35:00,32400,32440,32395,32440,86
23/04/2008,16:36:00,32450,32465,32430,32455,71
23/04/2008,16:37:00,32460,32470,32440,32470,51
23/04/2008,16:38:00,32460,32475,32455,32460,44
23/04/2008,16:39:00,32455,32460,32455,32455,52
23/04/2008,16:40:00,32460,32470,32460,32470,43
23/04/2008,16:41:00,32470,32485,32470,32470,55
23/04/2008,16:42:00,32470,32470,32450,32460,72
23/04/2008,16:43:00,32455,32475,32450,32460,49
23/04/2008,16:44:00,32460,32465,32435,32435,60
23/04/2008,16:45:00,32430,32440,32430,32435,49
23/04/2008,16:46:00,32440,32485,32435,32485,68
23/04/2008,16:47:00,32485,32535,32485,32525,237
23/04/2008,16:48:00,32525,32580,32520,32555,118
23/04/2008,16:49:00,32555,32565,32545,32560,82
23/04/2008,16:50:00,32560,32565,32540,32545,65
23/04/2008,16:51:00,32545,32590,32535,32590,99
23/04/2008,16:52:00,32595,32610,32575,32575,110
23/04/2008,16:53:00,32580,32600,32580,32595,60
23/04/2008,16:54:00,32595,32620,32595,32615,130
23/04/2008,16:55:00,32620,32630,32610,32615,117
23/04/2008,16:56:00,32610,32615,32605,32605,67
23/04/2008,16:57:00,32610,32610,32570,32570,59
23/04/2008,16:58:00,32570,32585,32570,32570,45
23/04/2008,16:59:00,32580,32580,32565,32570,52
23/04/2008,17:00:00,32575,32600,32570,32595,94
23/04/2008,17:01:00,32590,32625,32585,32620,100
23/04/2008,17:02:00,32620,32635,32605,32630,97
23/04/2008,17:03:00,32630,32635,32595,32610,86
23/04/2008,17:04:00,32605,32610,32580,32595,56
23/04/2008,17:05:00,32600,32655,32595,32655,119
23/04/2008,17:06:00,32650,32660,32640,32640,95
23/04/2008,17:07:00,32640,32650,32630,32635,68
23/04/2008,17:08:00,32640,32675,32640,32670,143
23/04/2008,17:09:00,32670,32675,32655,32655,50
23/04/2008,17:10:00,32660,32665,32660,32660,25
23/04/2008,17:11:00,32660,32665,32655,32655,36
23/04/2008,17:12:00,32655,32660,32650,32650,27
23/04/2008,17:13:00,32655,32655,32610,32615,80
23/04/2008,17:14:00,32615,32615,32580,32585,110
23/04/2008,17:15:00,32585,32595,32585,32590,22
23/04/2008,17:16:00,32590,32590,32585,32585,18
23/04/2008,17:17:00,32590,32590,32570,32580,34
23/04/2008,17:18:00,32585,32595,32580,32590,58
23/04/2008,17:19:00,32595,32595,32575,32585,63
23/04/2008,17:20:00,32585,32620,32585,32610,61
23/04/2008,17:21:00,32610,32615,32605,32610,20
23/04/2008,17:22:00,32605,32615,32605,32610,27
23/04/2008,17:23:00,32615,32655,32615,32655,72
23/04/2008,17:24:00,32650,32665,32640,32645,69
23/04/2008,17:25:00,32655,32655,32625,32640,22
23/04/2008,17:26:00,32630,32630,32620,32625,20
23/04/2008,17:27:00,32625,32625,32600,32600,44
23/04/2008,17:28:00,32615,32615,32600,32615,78
23/04/2008,17:29:00,32620,32620,32600,32615,62
23/04/2008,17:30:00,32610,32620,32595,32620,61
23/04/2008,17:31:00,32615,32650,32615,32645,61
23/04/2008,17:32:00,32635,32650,32630,32640,34
23/04/2008,17:33:00,32640,32645,32620,32620,19
23/04/2008,17:34:00,32620,32620,32610,32615,11
23/04/2008,17:35:00,32615,32620,32615,32620,12
23/04/2008,17:36:00,32625,32630,32620,32620,33
23/04/2008,17:37:00,32615,32625,32610,32610,39
23/04/2008,17:38:00,32615,32615,32605,32610,42
23/04/2008,17:39:00,32610,32620,32595,32620,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/04/2008,17:21:00,32610,32615,32605,32610,20
23/04/2008,17:22:00,32605,32615,32605,32610,27
23/04/2008,17:23:00,32615,32655,32615,32655,72
23/04/2008,17:24:00,32650,32665,32640,32645,69
23/04/2008,17:25:00,32655,32655,32625,32640,22
23/04/2008,17:26:00,32630,32630,32620,32625,20
23/04/2008,17:27:00,32625,32625,32600,32600,44
23/04/2008,17:28:00,32615,32615,32600,32615,78
23/04/2008,17:29:00,32620,32620,32600,32615,62
23/04/2008,17:30:00,32610,32620,32595,32620,61
23/04/2008,17:31:00,32615,32650,32615,32645,61
23/04/2008,17:32:00,32635,32650,32630,32640,34
23/04/2008,17:33:00,32640,32645,32620,32620,19
23/04/2008,17:34:00,32620,32620,32610,32615,11
23/04/2008,17:35:00,32615,32620,32615,32620,12
23/04/2008,17:36:00,32625,32630,32620,32620,33
23/04/2008,17:37:00,32615,32625,32610,32610,39
23/04/2008,17:38:00,32615,32615,32605,32610,42
23/04/2008,17:39:00,32610,32620,32595,32620,44
24/04/2008,09:00:00,32490,32550,32490,32540,70
24/04/2008,09:01:00,32540,32570,32540,32550,71
24/04/2008,09:02:00,32545,32545,32490,32490,83
24/04/2008,09:03:00,32495,32515,32480,32495,45
24/04/2008,09:04:00,32495,32515,32485,32515,46
24/04/2008,09:05:00,32520,32535,32495,32510,76
24/04/2008,09:06:00,32510,32525,32485,32505,65
24/04/2008,09:07:00,32500,32515,32495,32505,35
24/04/2008,09:08:00,32510,32525,32505,32515,15
24/04/2008,09:09:00,32520,32540,32505,32540,23
24/04/2008,09:10:00,32545,32545,32495,32510,40
24/04/2008,09:11:00,32515,32530,32500,32520,38
24/04/2008,09:12:00,32520,32530,32510,32530,22
24/04/2008,09:13:00,32535,32535,32530,32530,11
24/04/2008,09:14:00,32530,32530,32520,32530,13
24/04/2008,09:15:00,32530,32535,32530,32530,9
24/04/2008,09:16:00,32530,32565,32530,32550,49
24/04/2008,09:17:00,32540,32550,32525,32545,42
24/04/2008,09:18:00,32550,32560,32530,32540,29
24/04/2008,09:19:00,32550,32555,32550,32555,10
24/04/2008,09:20:00,32555,32555,32550,32550,7
24/04/2008,09:21:00,32555,32570,32555,32560,55
24/04/2008,09:22:00,32560,32560,32545,32545,34
24/04/2008,09:23:00,32545,32565,32545,32560,74
24/04/2008,09:24:00,32565,32580,32565,32565,70
24/04/2008,09:25:00,32560,32560,32545,32545,24
24/04/2008,09:26:00,32550,32570,32545,32565,24
24/04/2008,09:27:00,32560,32560,32550,32555,37
24/04/2008,09:28:00,32560,32575,32555,32570,65
24/04/2008,09:29:00,32575,32595,32575,32590,32
24/04/2008,09:30:00,32590,32610,32590,32595,58
24/04/2008,09:31:00,32590,32605,32570,32575,85
24/04/2008,09:32:00,32575,32600,32575,32595,30
24/04/2008,09:33:00,32595,32600,32590,32590,11
24/04/2008,09:34:00,32585,32585,32580,32580,16
24/04/2008,09:35:00,32575,32575,32515,32535,66
24/04/2008,09:36:00,32530,32535,32525,32525,19
24/04/2008,09:37:00,32530,32530,32500,32510,80
24/04/2008,09:38:00,32510,32515,32495,32495,52
24/04/2008,09:39:00,32490,32495,32470,32470,62
24/04/2008,09:40:00,32465,32480,32465,32480,58
24/04/2008,09:41:00,32480,32500,32480,32490,34
24/04/2008,09:42:00,32490,32500,32485,32500,51
24/04/2008,09:43:00,32500,32500,32490,32500,12
24/04/2008,09:44:00,32495,32505,32490,32495,35
24/04/2008,09:45:00,32495,32495,32485,32485,18
24/04/2008,09:46:00,32480,32480,32470,32470,19
24/04/2008,09:47:00,32465,32465,32425,32435,85
24/04/2008,09:48:00,32435,32435,32400,32410,63
24/04/2008,09:49:00,32405,32405,32395,32400,34
24/04/2008,09:50:00,32400,32425,32390,32420,49
24/04/2008,09:51:00,32415,32415,32390,32400,46
24/04/2008,09:52:00,32405,32430,32400,32420,45
24/04/2008,09:53:00,32420,32420,32405,32415,14
24/04/2008,09:54:00,32420,32435,32410,32435,26
24/04/2008,09:55:00,32425,32425,32420,32425,13
24/04/2008,09:56:00,32425,32425,32425,32425,1
24/04/2008,09:57:00,32425,32430,32420,32420,18
24/04/2008,09:58:00,32420,32420,32400,32405,28
24/04/2008,09:59:00,32405,32410,32400,32400,26
24/04/2008,10:00:00,32395,32395,32340,32370,200
24/04/2008,10:01:00,32370,32380,32345,32350,75
24/04/2008,10:02:00,32345,32375,32335,32375,63
24/04/2008,10:03:00,32365,32380,32360,32370,41
24/04/2008,10:04:00,32375,32395,32375,32380,55
24/04/2008,10:05:00,32375,32380,32345,32355,59
24/04/2008,10:06:00,32360,32390,32360,32385,35
24/04/2008,10:07:00,32380,32380,32355,32375,49
24/04/2008,10:08:00,32375,32375,32365,32365,11
24/04/2008,10:09:00,32365,32370,32340,32345,28
24/04/2008,10:10:00,32350,32350,32320,32335,59
24/04/2008,10:11:00,32330,32345,32330,32340,28
24/04/2008,10:12:00,32340,32350,32315,32315,41
24/04/2008,10:13:00,32315,32315,32280,32305,121
24/04/2008,10:14:00,32310,32315,32295,32300,55
24/04/2008,10:15:00,32295,32300,32270,32270,77
24/04/2008,10:16:00,32275,32290,32270,32290,37
24/04/2008,10:17:00,32290,32320,32285,32310,74
24/04/2008,10:18:00,32315,32335,32315,32320,27
24/04/2008,10:19:00,32330,32340,32320,32340,36
24/04/2008,10:20:00,32340,32340,32310,32320,81
24/04/2008,10:21:00,32320,32345,32320,32345,31
24/04/2008,10:22:00,32345,32345,32320,32325,65
24/04/2008,10:23:00,32325,32330,32315,32320,24
24/04/2008,10:24:00,32320,32330,32320,32320,16
24/04/2008,10:25:00,32325,32325,32320,32325,7
24/04/2008,10:26:00,32325,32325,32300,32300,23
24/04/2008,10:27:00,32305,32305,32285,32290,50
24/04/2008,10:28:00,32295,32320,32295,32320,27
24/04/2008,10:29:00,32320,32340,32320,32335,28
24/04/2008,10:30:00,32330,32370,32330,32365,42
24/04/2008,10:31:00,32365,32375,32360,32360,43
24/04/2008,10:32:00,32360,32370,32350,32355,39
24/04/2008,10:33:00,32355,32355,32335,32335,32
24/04/2008,10:34:00,32345,32365,32345,32365,11
24/04/2008,10:35:00,32370,32395,32370,32395,29
24/04/2008,10:36:00,32400,32400,32390,32395,27
24/04/2008,10:37:00,32400,32400,32375,32375,17
24/04/2008,10:38:00,32380,32385,32370,32380,21
24/04/2008,10:39:00,32385,32390,32380,32380,25
24/04/2008,10:40:00,32385,32400,32380,32400,28
24/04/2008,10:41:00,32400,32420,32400,32405,49
24/04/2008,10:42:00,32405,32410,32400,32410,26
24/04/2008,10:43:00,32405,32410,32400,32410,28
24/04/2008,10:44:00,32405,32405,32390,32395,28
24/04/2008,10:45:00,32395,32395,32385,32385,22
24/04/2008,10:46:00,32385,32390,32385,32390,9
24/04/2008,10:47:00,32385,32385,32375,32380,18
24/04/2008,10:48:00,32375,32380,32355,32355,35
24/04/2008,10:49:00,32355,32360,32350,32355,18
24/04/2008,10:50:00,32360,32360,32350,32355,10
24/04/2008,10:51:00,32355,32355,32355,32355,4
24/04/2008,10:52:00,32360,32360,32355,32355,5
24/04/2008,10:53:00,32360,32375,32360,32365,13
24/04/2008,10:54:00,32370,32385,32370,32385,16
24/04/2008,10:55:00,32385,32400,32370,32375,45
24/04/2008,10:56:00,32380,32395,32380,32390,14
24/04/2008,10:57:00,32395,32395,32390,32390,5
24/04/2008,10:58:00,32390,32400,32390,32400,14
24/04/2008,10:59:00,32400,32410,32385,32410,18
24/04/2008,11:00:00,32415,32420,32400,32405,18
24/04/2008,11:01:00,32405,32405,32390,32405,24
24/04/2008,11:02:00,32405,32430,32405,32425,30
24/04/2008,11:03:00,32435,32435,32420,32425,10
24/04/2008,11:04:00,32425,32425,32415,32415,8
24/04/2008,11:05:00,32420,32440,32420,32440,17
24/04/2008,11:06:00,32445,32445,32430,32435,10
24/04/2008,11:07:00,32430,32430,32410,32410,19
24/04/2008,11:08:00,32415,32435,32415,32435,27
24/04/2008,11:09:00,32440,32440,32430,32430,15
24/04/2008,11:10:00,32435,32435,32435,32435,6
24/04/2008,11:11:00,32430,32430,32425,32425,5
24/04/2008,11:12:00,32430,32435,32420,32425,31
24/04/2008,11:13:00,32425,32425,32410,32420,8
24/04/2008,11:14:00,32410,32420,32405,32415,18
24/04/2008,11:15:00,32415,32415,32415,32415,3
24/04/2008,11:16:00,32415,32415,32405,32410,8
24/04/2008,11:17:00,32405,32410,32405,32405,11
24/04/2008,11:18:00,32405,32420,32405,32415,14
24/04/2008,11:19:00,32415,32415,32415,32415,2
24/04/2008,11:20:00,32415,32420,32415,32420,3
24/04/2008,11:21:00,32420,32465,32415,32455,92
24/04/2008,11:22:00,32455,32470,32455,32465,35
24/04/2008,11:23:00,32470,32470,32465,32465,10
24/04/2008,11:24:00,32465,32480,32460,32480,14
24/04/2008,11:25:00,32465,32475,32465,32475,11
24/04/2008,11:26:00,32475,32475,32470,32470,9
24/04/2008,11:27:00,32475,32475,32460,32460,17
24/04/2008,11:28:00,32465,32465,32450,32460,28
24/04/2008,11:29:00,32455,32455,32445,32445,9
24/04/2008,11:30:00,32445,32445,32420,32420,21
24/04/2008,11:31:00,32420,32430,32410,32410,11
24/04/2008,11:32:00,32415,32425,32415,32420,27
24/04/2008,11:33:00,32420,32420,32410,32410,18
24/04/2008,11:34:00,32410,32415,32410,32415,12
24/04/2008,11:35:00,32410,32425,32410,32425,23
24/04/2008,11:36:00,32420,32430,32420,32430,10
24/04/2008,11:37:00,32425,32430,32420,32430,18
24/04/2008,11:38:00,32425,32435,32425,32430,9
24/04/2008,11:39:00,32435,32455,32435,32450,33
24/04/2008,11:40:00,32455,32460,32450,32455,12
24/04/2008,11:41:00,32455,32465,32455,32465,14
24/04/2008,11:42:00,32465,32465,32430,32445,65
24/04/2008,11:43:00,32430,32440,32430,32440,6
24/04/2008,11:44:00,32440,32450,32440,32440,13
24/04/2008,11:45:00,32440,32450,32440,32450,6
24/04/2008,11:46:00,32450,32450,32440,32445,22
24/04/2008,11:47:00,32440,32440,32435,32440,11
24/04/2008,11:48:00,32440,32450,32440,32445,10
24/04/2008,11:49:00,32445,32455,32445,32450,10
24/04/2008,11:50:00,32450,32450,32445,32445,9
24/04/2008,11:51:00,32450,32455,32445,32445,7
24/04/2008,11:52:00,32455,32455,32445,32445,8
24/04/2008,11:53:00,32445,32455,32445,32455,9
24/04/2008,11:54:00,32455,32460,32455,32460,7
24/04/2008,11:55:00,32460,32465,32460,32460,7
24/04/2008,11:56:00,32460,32460,32460,32460,3
24/04/2008,11:57:00,32455,32455,32450,32450,7
24/04/2008,11:58:00,32450,32475,32450,32460,26
24/04/2008,11:59:00,32460,32480,32460,32480,8
24/04/2008,12:00:00,32480,32480,32455,32455,18
24/04/2008,12:01:00,32450,32455,32430,32455,29
24/04/2008,12:02:00,32450,32460,32450,32450,18
24/04/2008,12:03:00,32440,32445,32430,32440,11
24/04/2008,12:04:00,32435,32435,32430,32435,6
24/04/2008,12:05:00,32435,32445,32420,32435,14
24/04/2008,12:06:00,32435,32435,32430,32430,2
24/04/2008,12:07:00,32425,32425,32425,32425,2
24/04/2008,12:08:00,32415,32420,32395,32400,51
24/04/2008,12:09:00,32400,32405,32375,32380,44
24/04/2008,12:10:00,32375,32380,32370,32375,36
24/04/2008,12:11:00,32385,32385,32370,32380,11
24/04/2008,12:12:00,32375,32375,32370,32370,11
24/04/2008,12:13:00,32370,32370,32330,32355,80
24/04/2008,12:14:00,32350,32365,32345,32365,18
24/04/2008,12:15:00,32360,32370,32360,32365,6
24/04/2008,12:16:00,32370,32380,32370,32380,6
24/04/2008,12:17:00,32380,32380,32375,32375,11
24/04/2008,12:18:00,32375,32380,32365,32370,6
24/04/2008,12:19:00,32370,32370,32370,32370,1
24/04/2008,12:20:00,32370,32370,32360,32360,7
24/04/2008,12:21:00,32380,32380,32365,32370,8
24/04/2008,12:22:00,32375,32375,32375,32375,3
24/04/2008,12:23:00,32380,32385,32370,32370,10
24/04/2008,12:24:00,32370,32375,32370,32375,3
24/04/2008,12:25:00,32380,32425,32380,32420,26
24/04/2008,12:26:00,32420,32420,32415,32415,7
24/04/2008,12:27:00,32425,32435,32425,32425,19
24/04/2008,12:28:00,32420,32420,32410,32410,3
24/04/2008,12:29:00,32405,32405,32405,32405,4
24/04/2008,12:30:00,32405,32420,32405,32420,4
24/04/2008,12:31:00,32420,32420,32420,32420,1
24/04/2008,12:32:00,32420,32440,32420,32430,18
24/04/2008,12:33:00,32430,32440,32420,32440,6
24/04/2008,12:34:00,32440,32455,32440,32450,24
24/04/2008,12:35:00,32450,32465,32450,32450,20
24/04/2008,12:36:00,32445,32470,32445,32470,27
24/04/2008,12:37:00,32465,32480,32465,32475,12
24/04/2008,12:38:00,32465,32465,32450,32455,21
24/04/2008,12:39:00,32450,32450,32445,32445,11
24/04/2008,12:40:00,32445,32445,32420,32420,21
24/04/2008,12:41:00,32425,32445,32420,32445,14
24/04/2008,12:42:00,32445,32460,32440,32440,22
24/04/2008,12:43:00,32440,32440,32430,32440,9
24/04/2008,12:44:00,32455,32455,32440,32440,4
24/04/2008,12:45:00,32445,32445,32445,32445,1
24/04/2008,12:46:00,32450,32455,32450,32455,5
24/04/2008,12:47:00,32460,32460,32455,32455,6
24/04/2008,12:48:00,32450,32450,32440,32440,9
24/04/2008,12:49:00,32445,32450,32440,32440,9
24/04/2008,12:50:00,32440,32440,32415,32430,17
24/04/2008,12:51:00,32425,32425,32425,32425,1
24/04/2008,12:52:00,32425,32425,32425,32425,7
24/04/2008,12:53:00,32425,32425,32410,32420,13
24/04/2008,12:54:00,32420,32420,32420,32420,1
24/04/2008,12:55:00,32420,32420,32370,32385,47
24/04/2008,12:56:00,32385,32385,32375,32380,8
24/04/2008,12:57:00,32370,32370,32355,32360,24
24/04/2008,12:58:00,32360,32380,32360,32380,22
24/04/2008,12:59:00,32375,32375,32360,32360,19
24/04/2008,13:00:00,32355,32395,32345,32390,57
24/04/2008,13:01:00,32380,32390,32380,32380,5
24/04/2008,13:02:00,32380,32400,32380,32400,23
24/04/2008,13:03:00,32405,32425,32405,32410,17
24/04/2008,13:04:00,32415,32415,32415,32415,4
24/04/2008,13:05:00,32415,32430,32415,32425,10
24/04/2008,13:06:00,32420,32420,32415,32415,6
24/04/2008,13:07:00,32405,32410,32395,32400,8
24/04/2008,13:08:00,32410,32410,32410,32410,1
24/04/2008,13:09:00,32415,32420,32405,32420,19
24/04/2008,13:10:00,32425,32440,32420,32440,20
24/04/2008,13:11:00,32435,32465,32435,32450,31
24/04/2008,13:12:00,32455,32455,32455,32455,1
24/04/2008,13:13:00,32460,32460,32450,32450,5
24/04/2008,13:14:00,32445,32450,32440,32450,7
24/04/2008,13:15:00,32450,32450,32450,32450,6
24/04/2008,13:16:00,32450,32450,32450,32450,2
24/04/2008,13:17:00,32440,32450,32440,32450,9
24/04/2008,13:18:00,32455,32470,32450,32465,26
24/04/2008,13:19:00,32465,32465,32465,32465,1
24/04/2008,13:20:00,32460,32460,32450,32450,6
24/04/2008,13:22:00,32445,32445,32420,32440,22
24/04/2008,13:23:00,32435,32435,32435,32435,1
24/04/2008,13:24:00,32435,32440,32435,32440,3
24/04/2008,13:25:00,32440,32445,32440,32440,3
24/04/2008,13:26:00,32445,32445,32445,32445,1
24/04/2008,13:27:00,32440,32450,32440,32450,2
24/04/2008,13:28:00,32450,32455,32450,32455,6
24/04/2008,13:29:00,32455,32460,32455,32455,4
24/04/2008,13:30:00,32465,32470,32465,32465,3
24/04/2008,13:31:00,32465,32465,32460,32460,8
24/04/2008,13:33:00,32450,32450,32450,32450,2
24/04/2008,13:34:00,32455,32465,32455,32465,24
24/04/2008,13:35:00,32465,32470,32465,32470,15
24/04/2008,13:36:00,32465,32475,32465,32470,13
24/04/2008,13:37:00,32470,32475,32470,32470,23
24/04/2008,13:38:00,32465,32470,32465,32470,2
24/04/2008,13:41:00,32470,32470,32470,32470,1
24/04/2008,13:42:00,32470,32470,32465,32470,3
24/04/2008,13:43:00,32465,32465,32430,32440,40
24/04/2008,13:44:00,32435,32445,32435,32435,4
24/04/2008,13:45:00,32440,32440,32435,32435,2
24/04/2008,13:46:00,32430,32430,32430,32430,1
24/04/2008,13:47:00,32430,32430,32425,32425,2
24/04/2008,13:48:00,32430,32430,32430,32430,1
24/04/2008,13:49:00,32430,32430,32430,32430,1
24/04/2008,13:50:00,32430,32435,32430,32435,3
24/04/2008,13:51:00,32430,32430,32430,32430,3
24/04/2008,13:52:00,32425,32425,32425,32425,3
24/04/2008,13:53:00,32425,32425,32415,32420,18
24/04/2008,13:54:00,32415,32420,32400,32400,13
24/04/2008,13:55:00,32405,32410,32405,32405,8
24/04/2008,13:56:00,32415,32425,32415,32425,8
24/04/2008,13:57:00,32425,32425,32425,32425,2
24/04/2008,13:58:00,32420,32420,32420,32420,2
24/04/2008,13:59:00,32425,32425,32425,32425,1
24/04/2008,14:01:00,32420,32420,32420,32420,2
24/04/2008,14:02:00,32420,32420,32420,32420,2
24/04/2008,14:05:00,32415,32415,32415,32415,1
24/04/2008,14:06:00,32415,32415,32400,32400,11
24/04/2008,14:07:00,32405,32405,32405,32405,1
24/04/2008,14:08:00,32400,32405,32400,32405,5
24/04/2008,14:09:00,32405,32410,32405,32410,3
24/04/2008,14:10:00,32400,32400,32400,32400,1
24/04/2008,14:11:00,32400,32420,32400,32415,11
24/04/2008,14:12:00,32420,32420,32415,32415,14
24/04/2008,14:13:00,32410,32410,32410,32410,2
24/04/2008,14:15:00,32420,32420,32420,32420,4
24/04/2008,14:16:00,32415,32440,32405,32440,45
24/04/2008,14:17:00,32440,32465,32440,32465,25
24/04/2008,14:18:00,32470,32515,32470,32515,121
24/04/2008,14:19:00,32510,32525,32500,32515,48
24/04/2008,14:20:00,32520,32530,32500,32505,30
24/04/2008,14:21:00,32505,32510,32500,32510,12
24/04/2008,14:22:00,32515,32520,32510,32510,8
24/04/2008,14:24:00,32510,32515,32510,32510,16
24/04/2008,14:25:00,32495,32510,32495,32510,7
24/04/2008,14:26:00,32510,32520,32505,32515,22
24/04/2008,14:27:00,32515,32515,32505,32505,8
24/04/2008,14:28:00,32500,32500,32495,32495,21
24/04/2008,14:29:00,32495,32515,32480,32500,34
24/04/2008,14:30:00,32520,32655,32490,32630,290
24/04/2008,14:31:00,32635,32645,32580,32580,69
24/04/2008,14:32:00,32580,32620,32575,32610,82
24/04/2008,14:33:00,32620,32655,32615,32655,70
24/04/2008,14:34:00,32655,32675,32650,32665,95
24/04/2008,14:35:00,32660,32675,32650,32655,47
24/04/2008,14:36:00,32655,32670,32645,32665,38
24/04/2008,14:37:00,32665,32670,32655,32655,28
24/04/2008,14:38:00,32650,32660,32640,32640,38
24/04/2008,14:39:00,32640,32640,32625,32635,66
24/04/2008,14:40:00,32635,32650,32630,32650,22
24/04/2008,14:41:00,32650,32700,32650,32685,115
24/04/2008,14:42:00,32695,32710,32685,32705,61
24/04/2008,14:43:00,32710,32730,32705,32710,119
24/04/2008,14:44:00,32705,32750,32705,32745,60
24/04/2008,14:45:00,32745,32750,32705,32715,79
24/04/2008,14:46:00,32710,32745,32710,32725,86
24/04/2008,14:47:00,32730,32735,32715,32735,42
24/04/2008,14:48:00,32735,32760,32705,32720,109
24/04/2008,14:49:00,32710,32730,32705,32715,44
24/04/2008,14:50:00,32705,32720,32695,32710,34
24/04/2008,14:51:00,32715,32730,32710,32730,30
24/04/2008,14:52:00,32735,32745,32720,32725,84
24/04/2008,14:53:00,32725,32735,32715,32720,79
24/04/2008,14:54:00,32715,32715,32700,32705,25
24/04/2008,14:55:00,32705,32730,32705,32725,64
24/04/2008,14:56:00,32720,32750,32720,32745,32
24/04/2008,14:57:00,32740,32750,32720,32740,19
24/04/2008,14:58:00,32730,32735,32715,32725,21
24/04/2008,14:59:00,32720,32720,32715,32720,6
24/04/2008,15:00:00,32715,32735,32715,32725,17
24/04/2008,15:01:00,32720,32730,32715,32715,12
24/04/2008,15:02:00,32710,32710,32700,32710,18
24/04/2008,15:03:00,32705,32735,32700,32730,32
24/04/2008,15:04:00,32725,32725,32720,32720,9
24/04/2008,15:05:00,32730,32750,32730,32735,55
24/04/2008,15:06:00,32735,32780,32730,32770,62
24/04/2008,15:07:00,32775,32785,32770,32775,68
24/04/2008,15:08:00,32775,32795,32775,32785,70
24/04/2008,15:09:00,32785,32795,32770,32795,60
24/04/2008,15:10:00,32800,32840,32785,32835,193
24/04/2008,15:11:00,32835,32850,32825,32830,84
24/04/2008,15:12:00,32835,32840,32825,32825,33
24/04/2008,15:13:00,32825,32830,32810,32810,46
24/04/2008,15:14:00,32815,32845,32815,32840,50
24/04/2008,15:15:00,32840,32895,32835,32885,133
24/04/2008,15:16:00,32880,32900,32880,32895,112
24/04/2008,15:17:00,32895,32895,32865,32870,66
24/04/2008,15:18:00,32870,32870,32855,32865,25
24/04/2008,15:19:00,32865,32885,32865,32870,46
24/04/2008,15:20:00,32865,32885,32865,32865,31
24/04/2008,15:21:00,32860,32865,32830,32835,74
24/04/2008,15:22:00,32835,32855,32835,32855,41
24/04/2008,15:23:00,32850,32850,32835,32840,93
24/04/2008,15:24:00,32835,32835,32820,32825,26
24/04/2008,15:25:00,32825,32830,32805,32805,62
24/04/2008,15:26:00,32805,32805,32795,32795,26
24/04/2008,15:27:00,32790,32800,32790,32795,38
24/04/2008,15:28:00,32795,32795,32785,32790,25
24/04/2008,15:29:00,32785,32795,32780,32790,21
24/04/2008,15:30:00,32780,32825,32780,32820,37
24/04/2008,15:31:00,32820,32820,32810,32815,19
24/04/2008,15:32:00,32815,32840,32815,32830,67
24/04/2008,15:33:00,32830,32850,32830,32845,40
24/04/2008,15:34:00,32845,32845,32835,32840,25
24/04/2008,15:35:00,32835,32840,32795,32795,62
24/04/2008,15:36:00,32795,32800,32780,32785,42
24/04/2008,15:37:00,32780,32785,32770,32775,31
24/04/2008,15:38:00,32775,32775,32770,32775,15
24/04/2008,15:39:00,32775,32790,32760,32765,42
24/04/2008,15:40:00,32760,32760,32730,32730,43
24/04/2008,15:41:00,32740,32750,32730,32750,24
24/04/2008,15:42:00,32750,32765,32730,32730,63
24/04/2008,15:43:00,32735,32750,32735,32740,13
24/04/2008,15:44:00,32745,32775,32740,32760,31
24/04/2008,15:45:00,32760,32775,32745,32775,16
24/04/2008,15:46:00,32775,32785,32770,32770,26
24/04/2008,15:47:00,32765,32765,32735,32735,30
24/04/2008,15:48:00,32735,32735,32720,32730,33
24/04/2008,15:49:00,32735,32735,32690,32700,42
24/04/2008,15:50:00,32700,32700,32680,32680,35
24/04/2008,15:51:00,32680,32710,32675,32710,37
24/04/2008,15:52:00,32705,32705,32680,32695,41
24/04/2008,15:53:00,32690,32715,32685,32705,42
24/04/2008,15:54:00,32715,32730,32710,32720,24
24/04/2008,15:55:00,32720,32730,32720,32720,10
24/04/2008,15:56:00,32715,32730,32710,32720,36
24/04/2008,15:57:00,32720,32730,32720,32730,17
24/04/2008,15:58:00,32730,32760,32730,32745,13
24/04/2008,15:59:00,32750,32750,32735,32750,23
24/04/2008,16:00:00,32740,32740,32740,32740,1
24/04/2008,16:01:00,32600,32640,32600,32635,94
24/04/2008,16:02:00,32635,32660,32620,32625,107
24/04/2008,16:03:00,32620,32640,32580,32595,69
24/04/2008,16:04:00,32595,32600,32560,32570,100
24/04/2008,16:05:00,32565,32580,32545,32565,64
24/04/2008,16:06:00,32570,32600,32570,32580,50
24/04/2008,16:07:00,32580,32590,32555,32560,48
24/04/2008,16:08:00,32560,32580,32550,32550,58
24/04/2008,16:09:00,32550,32565,32535,32540,49
24/04/2008,16:10:00,32545,32565,32535,32565,41
24/04/2008,16:11:00,32560,32610,32560,32610,57
24/04/2008,16:12:00,32610,32620,32590,32605,63
24/04/2008,16:13:00,32610,32620,32600,32610,35
24/04/2008,16:14:00,32605,32630,32605,32630,34
24/04/2008,16:15:00,32630,32630,32610,32615,28
24/04/2008,16:16:00,32620,32630,32615,32620,24
24/04/2008,16:17:00,32625,32630,32615,32630,30
24/04/2008,16:18:00,32620,32650,32610,32650,47
24/04/2008,16:19:00,32655,32660,32640,32640,45
24/04/2008,16:20:00,32640,32650,32605,32605,36
24/04/2008,16:21:00,32610,32615,32580,32595,44
24/04/2008,16:22:00,32595,32600,32595,32600,17
24/04/2008,16:23:00,32600,32600,32560,32580,35
24/04/2008,16:24:00,32590,32605,32590,32605,13
24/04/2008,16:25:00,32600,32600,32580,32580,20
24/04/2008,16:26:00,32575,32575,32550,32570,66
24/04/2008,16:27:00,32570,32590,32570,32580,27
24/04/2008,16:28:00,32575,32595,32565,32585,31
24/04/2008,16:29:00,32590,32590,32585,32585,9
24/04/2008,16:30:00,32580,32585,32550,32550,35
24/04/2008,16:31:00,32550,32570,32540,32570,31
24/04/2008,16:32:00,32570,32570,32550,32565,29
24/04/2008,16:33:00,32570,32570,32550,32555,36
24/04/2008,16:34:00,32550,32550,32520,32520,77
24/04/2008,16:35:00,32520,32535,32500,32525,68
24/04/2008,16:36:00,32520,32545,32510,32545,41
24/04/2008,16:37:00,32535,32545,32535,32545,26
24/04/2008,16:38:00,32550,32560,32545,32560,16
24/04/2008,16:39:00,32565,32575,32565,32565,49
24/04/2008,16:40:00,32570,32580,32560,32580,26
24/04/2008,16:41:00,32580,32580,32575,32580,11
24/04/2008,16:42:00,32585,32595,32575,32575,18
24/04/2008,16:43:00,32585,32585,32580,32580,2
24/04/2008,16:44:00,32580,32580,32555,32560,33
24/04/2008,16:45:00,32560,32565,32550,32550,7
24/04/2008,16:46:00,32550,32555,32530,32545,41
24/04/2008,16:47:00,32550,32570,32550,32570,33
24/04/2008,16:48:00,32565,32565,32535,32545,44
24/04/2008,16:49:00,32545,32560,32545,32555,29
24/04/2008,16:50:00,32550,32560,32540,32540,23
24/04/2008,16:51:00,32550,32565,32550,32560,48
24/04/2008,16:52:00,32565,32590,32555,32585,45
24/04/2008,16:53:00,32585,32595,32565,32570,45
24/04/2008,16:54:00,32560,32610,32560,32600,71
24/04/2008,16:55:00,32600,32600,32580,32585,28
24/04/2008,16:56:00,32590,32605,32585,32600,26
24/04/2008,16:57:00,32600,32600,32585,32585,13
24/04/2008,16:58:00,32595,32615,32595,32605,78
24/04/2008,16:59:00,32600,32600,32580,32590,24
24/04/2008,17:00:00,32595,32595,32590,32595,13
24/04/2008,17:01:00,32595,32600,32580,32600,43
24/04/2008,17:02:00,32600,32605,32585,32595,42
24/04/2008,17:03:00,32595,32600,32590,32595,15
24/04/2008,17:04:00,32595,32600,32590,32600,10
24/04/2008,17:05:00,32600,32610,32600,32600,20
24/04/2008,17:06:00,32610,32620,32610,32620,20
24/04/2008,17:07:00,32625,32635,32620,32635,29
24/04/2008,17:08:00,32640,32665,32640,32655,54
24/04/2008,17:09:00,32655,32680,32655,32680,45
24/04/2008,17:10:00,32680,32700,32670,32700,46
24/04/2008,17:11:00,32695,32695,32670,32670,55
24/04/2008,17:12:00,32665,32670,32650,32660,17
24/04/2008,17:13:00,32660,32665,32650,32660,14
24/04/2008,17:14:00,32650,32665,32650,32665,14
24/04/2008,17:15:00,32660,32685,32660,32680,43
24/04/2008,17:16:00,32680,32695,32675,32690,26
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/04/2008,17:07:00,32625,32635,32620,32635,29
24/04/2008,17:08:00,32640,32665,32640,32655,54
24/04/2008,17:09:00,32655,32680,32655,32680,45
24/04/2008,17:10:00,32680,32700,32670,32700,46
24/04/2008,17:11:00,32695,32695,32670,32670,55
24/04/2008,17:12:00,32665,32670,32650,32660,17
24/04/2008,17:13:00,32660,32665,32650,32660,14
24/04/2008,17:14:00,32650,32665,32650,32665,14
24/04/2008,17:15:00,32660,32685,32660,32680,43
24/04/2008,17:16:00,32680,32695,32675,32690,26
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30
25/04/2008,09:00:00,32815,32910,32815,32890,84
25/04/2008,09:01:00,32885,32900,32885,32890,41
25/04/2008,09:02:00,32895,32900,32885,32900,51
25/04/2008,09:03:00,32895,32895,32885,32885,15
25/04/2008,09:04:00,32885,32900,32885,32895,54
25/04/2008,09:05:00,32900,32940,32890,32925,95
25/04/2008,09:06:00,32940,33000,32940,33000,85
25/04/2008,09:07:00,33000,33010,32975,33005,68
25/04/2008,09:08:00,33010,33035,33000,33025,85
25/04/2008,09:09:00,33025,33025,33000,33000,44
25/04/2008,09:10:00,32995,33000,32980,32990,55
25/04/2008,09:11:00,32990,32990,32975,32990,34
25/04/2008,09:12:00,32990,32995,32980,32985,26
25/04/2008,09:13:00,32980,32980,32970,32970,19
25/04/2008,09:14:00,32970,32970,32960,32960,21
25/04/2008,09:15:00,32970,32975,32960,32970,21
25/04/2008,09:16:00,32970,32975,32965,32965,16
25/04/2008,09:17:00,32960,32960,32950,32955,19
25/04/2008,09:18:00,32950,32950,32930,32930,36
25/04/2008,09:19:00,32930,32950,32930,32935,13
25/04/2008,09:20:00,32940,32950,32920,32950,34
25/04/2008,09:21:00,32950,32950,32910,32915,48
25/04/2008,09:22:00,32910,32930,32910,32920,42
25/04/2008,09:23:00,32915,32920,32915,32915,10
25/04/2008,09:24:00,32920,32920,32910,32920,12
25/04/2008,09:25:00,32920,32940,32920,32920,21
25/04/2008,09:26:00,32920,32920,32905,32905,33
25/04/2008,09:27:00,32910,32930,32905,32925,17
25/04/2008,09:28:00,32920,32925,32920,32925,3
25/04/2008,09:29:00,32930,32930,32930,32930,4
25/04/2008,09:30:00,32930,32950,32930,32940,39
25/04/2008,09:31:00,32940,32950,32925,32925,13
25/04/2008,09:32:00,32930,32930,32905,32915,25
25/04/2008,09:33:00,32910,32925,32895,32925,40
25/04/2008,09:34:00,32925,32930,32920,32930,8
25/04/2008,09:35:00,32940,32965,32940,32965,18
25/04/2008,09:36:00,32960,32970,32935,32970,25
25/04/2008,09:37:00,32970,32975,32960,32960,17
25/04/2008,09:38:00,32960,32960,32945,32945,7
25/04/2008,09:39:00,32950,32965,32940,32965,9
25/04/2008,09:40:00,32965,32965,32950,32955,19
25/04/2008,09:41:00,32960,32985,32960,32980,20
25/04/2008,09:42:00,32980,32995,32970,32985,31
25/04/2008,09:43:00,32980,32985,32970,32980,11
25/04/2008,09:44:00,32975,32985,32970,32980,8
25/04/2008,09:45:00,32970,32975,32965,32975,10
25/04/2008,09:46:00,32960,32965,32950,32960,22
25/04/2008,09:47:00,32955,32955,32925,32935,38
25/04/2008,09:48:00,32940,32960,32940,32955,79
25/04/2008,09:49:00,32955,32965,32955,32955,15
25/04/2008,09:50:00,32965,32970,32965,32970,7
25/04/2008,09:51:00,32965,32985,32965,32980,20
25/04/2008,09:52:00,32975,32985,32975,32985,5
25/04/2008,09:53:00,32980,32980,32975,32980,15
25/04/2008,09:54:00,32980,33000,32980,32995,37
25/04/2008,09:55:00,32990,33010,32990,33010,17
25/04/2008,09:56:00,33010,33045,33010,33045,114
25/04/2008,09:57:00,33035,33075,33030,33075,122
25/04/2008,09:58:00,33065,33095,33060,33095,66
25/04/2008,09:59:00,33095,33105,33080,33105,82
25/04/2008,10:00:00,33100,33140,33100,33120,188
25/04/2008,10:01:00,33120,33125,33100,33115,96
25/04/2008,10:02:00,33115,33125,33115,33120,121
25/04/2008,10:03:00,33120,33175,33120,33170,142
25/04/2008,10:04:00,33170,33180,33165,33175,100
25/04/2008,10:05:00,33170,33175,33150,33170,77
25/04/2008,10:06:00,33165,33175,33150,33150,51
25/04/2008,10:07:00,33150,33155,33135,33155,36
25/04/2008,10:08:00,33160,33170,33155,33160,17
25/04/2008,10:09:00,33160,33170,33155,33155,8
25/04/2008,10:10:00,33155,33165,33150,33150,32
25/04/2008,10:11:00,33150,33160,33145,33150,25
25/04/2008,10:12:00,33145,33155,33135,33145,26
25/04/2008,10:13:00,33140,33145,33120,33130,23
25/04/2008,10:14:00,33130,33135,33125,33125,23
25/04/2008,10:15:00,33125,33125,33110,33125,26
25/04/2008,10:16:00,33130,33130,33110,33115,16
25/04/2008,10:17:00,33115,33135,33115,33125,28
25/04/2008,10:18:00,33130,33135,33125,33130,23
25/04/2008,10:19:00,33125,33125,33120,33120,6
25/04/2008,10:20:00,33120,33120,33105,33105,14
25/04/2008,10:21:00,33100,33100,33095,33095,9
25/04/2008,10:22:00,33095,33100,33095,33100,11
25/04/2008,10:23:00,33100,33110,33100,33100,23
25/04/2008,10:24:00,33110,33120,33105,33120,12
25/04/2008,10:25:00,33110,33110,33100,33100,21
25/04/2008,10:26:00,33105,33115,33105,33110,5
25/04/2008,10:27:00,33115,33115,33105,33110,15
25/04/2008,10:28:00,33110,33125,33110,33125,26
25/04/2008,10:29:00,33125,33125,33120,33120,12
25/04/2008,10:30:00,33115,33120,33110,33110,18
25/04/2008,10:31:00,33115,33135,33115,33130,32
25/04/2008,10:32:00,33130,33185,33130,33180,121
25/04/2008,10:33:00,33185,33195,33170,33170,99
25/04/2008,10:34:00,33175,33180,33170,33170,40
25/04/2008,10:35:00,33165,33170,33165,33165,18
25/04/2008,10:36:00,33165,33175,33165,33170,46
25/04/2008,10:37:00,33170,33200,33170,33200,41
25/04/2008,10:38:00,33200,33200,33195,33200,16
25/04/2008,10:39:00,33200,33230,33200,33225,73
25/04/2008,10:40:00,33225,33225,33210,33210,26
25/04/2008,10:41:00,33215,33215,33195,33205,30
25/04/2008,10:42:00,33205,33210,33200,33200,19
25/04/2008,10:43:00,33200,33225,33200,33225,36
25/04/2008,10:44:00,33210,33210,33190,33190,45
25/04/2008,10:45:00,33185,33205,33185,33205,17
25/04/2008,10:46:00,33200,33210,33200,33200,15
25/04/2008,10:47:00,33200,33210,33200,33205,18
25/04/2008,10:48:00,33205,33205,33200,33205,7
25/04/2008,10:49:00,33200,33205,33200,33200,28
25/04/2008,10:50:00,33205,33205,33205,33205,11
25/04/2008,10:51:00,33205,33205,33190,33195,15
25/04/2008,10:52:00,33205,33205,33195,33200,10
25/04/2008,10:53:00,33200,33200,33200,33200,4
25/04/2008,10:54:00,33195,33205,33180,33195,35
25/04/2008,10:55:00,33195,33200,33190,33195,15
25/04/2008,10:56:00,33190,33195,33190,33195,7
25/04/2008,10:57:00,33200,33200,33195,33195,7
25/04/2008,10:58:00,33195,33195,33190,33190,4
25/04/2008,10:59:00,33190,33190,33170,33175,80
25/04/2008,11:00:00,33165,33175,33165,33170,15
25/04/2008,11:01:00,33170,33180,33170,33180,5
25/04/2008,11:02:00,33170,33175,33170,33175,16
25/04/2008,11:03:00,33180,33185,33170,33180,26
25/04/2008,11:04:00,33170,33170,33165,33170,11
25/04/2008,11:05:00,33170,33170,33170,33170,4
25/04/2008,11:06:00,33170,33170,33160,33160,15
25/04/2008,11:07:00,33160,33160,33145,33145,17
25/04/2008,11:08:00,33140,33140,33120,33125,38
25/04/2008,11:09:00,33120,33125,33115,33125,21
25/04/2008,11:10:00,33125,33130,33120,33125,17
25/04/2008,11:11:00,33120,33130,33120,33120,11
25/04/2008,11:12:00,33120,33125,33120,33125,5
25/04/2008,11:13:00,33125,33145,33125,33140,18
25/04/2008,11:14:00,33140,33140,33135,33140,21
25/04/2008,11:15:00,33140,33140,33140,33140,11
25/04/2008,11:16:00,33140,33150,33140,33150,34
25/04/2008,11:17:00,33155,33160,33155,33160,24
25/04/2008,11:18:00,33160,33160,33160,33160,5
25/04/2008,11:19:00,33165,33170,33165,33170,11
25/04/2008,11:20:00,33175,33175,33165,33170,35
25/04/2008,11:21:00,33170,33170,33160,33160,23
25/04/2008,11:22:00,33165,33170,33160,33165,12
25/04/2008,11:23:00,33160,33165,33160,33165,2
25/04/2008,11:24:00,33165,33170,33165,33165,5
25/04/2008,11:25:00,33170,33170,33160,33170,11
25/04/2008,11:26:00,33160,33160,33145,33145,25
25/04/2008,11:27:00,33145,33145,33130,33130,24
25/04/2008,11:28:00,33135,33140,33135,33140,6
25/04/2008,11:29:00,33140,33140,33140,33140,4
25/04/2008,11:30:00,33140,33150,33140,33150,5
25/04/2008,11:31:00,33150,33150,33150,33150,1
25/04/2008,11:32:00,33150,33175,33150,33175,23
25/04/2008,11:33:00,33175,33175,33170,33170,7
25/04/2008,11:34:00,33170,33170,33150,33150,10
25/04/2008,11:35:00,33155,33155,33145,33145,20
25/04/2008,11:36:00,33145,33180,33140,33175,37
25/04/2008,11:37:00,33175,33185,33175,33175,18
25/04/2008,11:38:00,33175,33175,33170,33175,5
25/04/2008,11:39:00,33175,33200,33175,33200,37
25/04/2008,11:40:00,33200,33225,33200,33215,46
25/04/2008,11:41:00,33215,33225,33200,33200,36
25/04/2008,11:42:00,33205,33220,33205,33220,9
25/04/2008,11:43:00,33215,33225,33215,33220,11
25/04/2008,11:44:00,33220,33245,33220,33240,74
25/04/2008,11:45:00,33245,33245,33240,33245,32
25/04/2008,11:46:00,33240,33265,33240,33245,75
25/04/2008,11:47:00,33245,33255,33245,33245,13
25/04/2008,11:48:00,33240,33240,33230,33230,16
25/04/2008,11:49:00,33230,33250,33225,33250,44
25/04/2008,11:50:00,33255,33265,33250,33265,17
25/04/2008,11:51:00,33265,33265,33255,33255,13
25/04/2008,11:52:00,33255,33255,33230,33235,47
25/04/2008,11:53:00,33235,33250,33225,33225,30
25/04/2008,11:54:00,33225,33225,33220,33220,13
25/04/2008,11:55:00,33220,33225,33210,33210,33
25/04/2008,11:56:00,33210,33210,33200,33200,20
25/04/2008,11:57:00,33205,33210,33200,33210,8
25/04/2008,11:58:00,33210,33210,33205,33205,3
25/04/2008,11:59:00,33200,33200,33190,33190,25
25/04/2008,12:00:00,33190,33195,33185,33185,10
25/04/2008,12:01:00,33190,33190,33180,33180,11
25/04/2008,12:02:00,33185,33195,33185,33195,62
25/04/2008,12:03:00,33195,33195,33195,33195,11
25/04/2008,12:04:00,33190,33190,33190,33190,4
25/04/2008,12:05:00,33185,33190,33185,33190,4
25/04/2008,12:06:00,33185,33195,33185,33195,3
25/04/2008,12:07:00,33195,33205,33195,33205,41
25/04/2008,12:08:00,33205,33205,33175,33180,25
25/04/2008,12:09:00,33180,33190,33180,33180,9
25/04/2008,12:10:00,33185,33205,33185,33205,11
25/04/2008,12:11:00,33205,33220,33205,33220,19
25/04/2008,12:12:00,33220,33220,33215,33215,3
25/04/2008,12:13:00,33215,33220,33215,33220,8
25/04/2008,12:14:00,33220,33225,33215,33220,16
25/04/2008,12:15:00,33225,33225,33205,33215,7
25/04/2008,12:16:00,33220,33220,33210,33210,9
25/04/2008,12:17:00,33210,33220,33200,33220,40
25/04/2008,12:18:00,33225,33245,33225,33230,70
25/04/2008,12:19:00,33235,33240,33235,33240,3
25/04/2008,12:20:00,33245,33270,33245,33270,32
25/04/2008,12:21:00,33270,33270,33260,33260,9
25/04/2008,12:22:00,33255,33255,33250,33255,24
25/04/2008,12:23:00,33260,33260,33245,33250,13
25/04/2008,12:24:00,33240,33245,33240,33245,17
25/04/2008,12:25:00,33245,33245,33240,33245,8
25/04/2008,12:26:00,33245,33245,33235,33240,16
25/04/2008,12:27:00,33240,33240,33235,33240,8
25/04/2008,12:28:00,33240,33240,33235,33235,7
25/04/2008,12:29:00,33240,33240,33230,33235,22
25/04/2008,12:30:00,33235,33235,33235,33235,2
25/04/2008,12:31:00,33235,33235,33230,33230,9
25/04/2008,12:32:00,33240,33240,33235,33235,6
25/04/2008,12:33:00,33230,33230,33230,33230,1
25/04/2008,12:35:00,33225,33225,33225,33225,4
25/04/2008,12:36:00,33235,33240,33235,33240,10
25/04/2008,12:37:00,33245,33250,33245,33250,6
25/04/2008,12:38:00,33240,33240,33235,33235,3
25/04/2008,12:39:00,33240,33245,33240,33245,2
25/04/2008,12:40:00,33245,33265,33245,33255,16
25/04/2008,12:41:00,33255,33255,33255,33255,7
25/04/2008,12:42:00,33260,33260,33260,33260,4
25/04/2008,12:43:00,33265,33290,33265,33280,31
25/04/2008,12:44:00,33280,33290,33280,33290,43
25/04/2008,12:45:00,33295,33300,33265,33265,43
25/04/2008,12:46:00,33270,33280,33270,33280,25
25/04/2008,12:47:00,33285,33285,33285,33285,26
25/04/2008,12:48:00,33280,33280,33280,33280,12
25/04/2008,12:50:00,33270,33270,33260,33260,12
25/04/2008,12:51:00,33270,33275,33270,33270,10
25/04/2008,12:52:00,33265,33265,33265,33265,2
25/04/2008,12:53:00,33270,33270,33270,33270,1
25/04/2008,12:54:00,33275,33280,33270,33270,8
25/04/2008,12:55:00,33275,33280,33270,33270,44
25/04/2008,12:56:00,33275,33275,33275,33275,6
25/04/2008,12:57:00,33265,33270,33260,33270,4
25/04/2008,12:58:00,33275,33280,33250,33255,15
25/04/2008,12:59:00,33255,33260,33235,33255,34
25/04/2008,13:00:00,33245,33245,33230,33230,6
25/04/2008,13:01:00,33240,33240,33235,33235,21
25/04/2008,13:02:00,33240,33240,33230,33235,15
25/04/2008,13:03:00,33230,33230,33230,33230,2
25/04/2008,13:04:00,33230,33230,33215,33220,8
25/04/2008,13:05:00,33215,33215,33215,33215,11
25/04/2008,13:06:00,33210,33215,33200,33215,43
25/04/2008,13:07:00,33215,33220,33215,33215,18
25/04/2008,13:08:00,33220,33235,33220,33230,7
25/04/2008,13:09:00,33225,33230,33225,33225,5
25/04/2008,13:10:00,33230,33230,33225,33225,49
25/04/2008,13:11:00,33215,33220,33215,33220,5
25/04/2008,13:12:00,33220,33225,33220,33225,2
25/04/2008,13:13:00,33220,33220,33220,33220,2
25/04/2008,13:15:00,33210,33220,33210,33220,3
25/04/2008,13:16:00,33215,33215,33215,33215,3
25/04/2008,13:17:00,33215,33215,33205,33205,4
25/04/2008,13:18:00,33200,33215,33200,33210,6
25/04/2008,13:19:00,33205,33215,33205,33215,7
25/04/2008,13:20:00,33215,33225,33215,33215,14
25/04/2008,13:21:00,33230,33230,33225,33225,6
25/04/2008,13:22:00,33225,33230,33220,33230,3
25/04/2008,13:23:00,33220,33220,33215,33215,10
25/04/2008,13:24:00,33225,33225,33225,33225,1
25/04/2008,13:25:00,33225,33225,33225,33225,1
25/04/2008,13:26:00,33225,33235,33225,33230,13
25/04/2008,13:27:00,33230,33240,33230,33235,16
25/04/2008,13:28:00,33235,33235,33235,33235,2
25/04/2008,13:29:00,33235,33235,33235,33235,1
25/04/2008,13:30:00,33240,33240,33240,33240,2
25/04/2008,13:31:00,33240,33245,33240,33245,2
25/04/2008,13:32:00,33250,33255,33235,33235,11
25/04/2008,13:35:00,33235,33235,33230,33230,3
25/04/2008,13:36:00,33235,33240,33235,33240,4
25/04/2008,13:37:00,33240,33240,33240,33240,3
25/04/2008,13:40:00,33240,33250,33225,33225,6
25/04/2008,13:41:00,33225,33225,33225,33225,3
25/04/2008,13:43:00,33220,33220,33210,33220,16
25/04/2008,13:44:00,33225,33225,33225,33225,1
25/04/2008,13:45:00,33230,33230,33230,33230,2
25/04/2008,13:46:00,33230,33230,33225,33225,6
25/04/2008,13:48:00,33230,33240,33225,33240,6
25/04/2008,13:49:00,33235,33235,33235,33235,2
25/04/2008,13:50:00,33240,33270,33235,33245,53
25/04/2008,13:51:00,33245,33245,33245,33245,1
25/04/2008,13:52:00,33245,33255,33245,33255,12
25/04/2008,13:54:00,33260,33280,33260,33275,14
25/04/2008,13:55:00,33285,33285,33265,33270,10
25/04/2008,13:56:00,33270,33290,33270,33290,6
25/04/2008,13:57:00,33290,33300,33290,33295,37
25/04/2008,13:58:00,33300,33310,33280,33280,59
25/04/2008,13:59:00,33280,33290,33275,33285,22
25/04/2008,14:00:00,33285,33285,33255,33265,28
25/04/2008,14:01:00,33260,33265,33260,33265,9
25/04/2008,14:02:00,33260,33265,33240,33245,18
25/04/2008,14:03:00,33250,33260,33245,33260,15
25/04/2008,14:04:00,33260,33260,33245,33250,9
25/04/2008,14:05:00,33250,33250,33235,33240,18
25/04/2008,14:06:00,33240,33245,33240,33240,16
25/04/2008,14:07:00,33245,33265,33245,33255,9
25/04/2008,14:08:00,33260,33265,33250,33260,24
25/04/2008,14:09:00,33255,33265,33250,33265,25
25/04/2008,14:10:00,33260,33270,33260,33265,7
25/04/2008,14:11:00,33260,33260,33255,33260,3
25/04/2008,14:12:00,33265,33265,33250,33255,4
25/04/2008,14:13:00,33255,33260,33250,33260,11
25/04/2008,14:14:00,33250,33250,33230,33240,23
25/04/2008,14:15:00,33240,33245,33240,33245,4
25/04/2008,14:16:00,33240,33250,33235,33250,16
25/04/2008,14:17:00,33245,33250,33240,33250,14
25/04/2008,14:18:00,33240,33240,33240,33240,2
25/04/2008,14:19:00,33255,33280,33250,33260,44
25/04/2008,14:20:00,33270,33270,33235,33245,42
25/04/2008,14:21:00,33245,33245,33230,33235,23
25/04/2008,14:22:00,33245,33245,33235,33235,9
25/04/2008,14:23:00,33235,33235,33230,33230,7
25/04/2008,14:24:00,33240,33240,33240,33240,6
25/04/2008,14:25:00,33240,33240,33240,33240,1
25/04/2008,14:26:00,33235,33240,33235,33235,3
25/04/2008,14:27:00,33245,33245,33245,33245,2
25/04/2008,14:28:00,33240,33240,33240,33240,3
25/04/2008,14:29:00,33235,33235,33205,33220,53
25/04/2008,14:30:00,33220,33235,33215,33220,30
25/04/2008,14:31:00,33220,33245,33220,33245,23
25/04/2008,14:32:00,33240,33265,33240,33250,36
25/04/2008,14:33:00,33245,33265,33245,33260,9
25/04/2008,14:34:00,33260,33260,33250,33255,7
25/04/2008,14:35:00,33260,33290,33260,33280,32
25/04/2008,14:36:00,33265,33265,33265,33265,1
25/04/2008,14:37:00,33275,33275,33250,33250,26
25/04/2008,14:38:00,33250,33270,33245,33255,38
25/04/2008,14:39:00,33245,33255,33240,33240,6
25/04/2008,14:40:00,33250,33250,33220,33230,17
25/04/2008,14:41:00,33225,33240,33220,33240,21
25/04/2008,14:42:00,33235,33240,33225,33235,11
25/04/2008,14:43:00,33235,33235,33225,33235,7
25/04/2008,14:44:00,33230,33235,33220,33220,10
25/04/2008,14:45:00,33210,33220,33205,33210,31
25/04/2008,14:46:00,33205,33220,33200,33220,11
25/04/2008,14:47:00,33225,33225,33220,33225,10
25/04/2008,14:48:00,33220,33230,33210,33230,13
25/04/2008,14:49:00,33230,33230,33230,33230,4
25/04/2008,14:50:00,33230,33230,33205,33220,28
25/04/2008,14:52:00,33220,33220,33205,33205,15
25/04/2008,14:53:00,33200,33220,33200,33220,29
25/04/2008,14:54:00,33215,33225,33205,33220,15
25/04/2008,14:55:00,33210,33220,33205,33220,9
25/04/2008,14:56:00,33220,33220,33220,33220,3
25/04/2008,14:57:00,33220,33225,33220,33220,7
25/04/2008,14:58:00,33230,33230,33230,33230,5
25/04/2008,14:59:00,33225,33225,33220,33220,2
25/04/2008,15:00:00,33220,33225,33210,33220,17
25/04/2008,15:01:00,33225,33235,33225,33235,6
25/04/2008,15:02:00,33235,33235,33225,33235,9
25/04/2008,15:03:00,33235,33260,33235,33260,17
25/04/2008,15:04:00,33255,33270,33250,33270,24
25/04/2008,15:05:00,33275,33285,33265,33275,56
25/04/2008,15:06:00,33265,33265,33260,33265,6
25/04/2008,15:07:00,33265,33270,33265,33265,4
25/04/2008,15:08:00,33265,33265,33255,33260,18
25/04/2008,15:09:00,33265,33265,33260,33260,6
25/04/2008,15:10:00,33265,33265,33265,33265,1
25/04/2008,15:11:00,33265,33270,33265,33270,4
25/04/2008,15:12:00,33260,33260,33245,33245,20
25/04/2008,15:13:00,33245,33255,33245,33250,6
25/04/2008,15:14:00,33265,33265,33250,33250,16
25/04/2008,15:15:00,33245,33285,33245,33280,40
25/04/2008,15:16:00,33285,33295,33275,33285,31
25/04/2008,15:17:00,33295,33300,33290,33295,13
25/04/2008,15:18:00,33290,33295,33260,33270,28
25/04/2008,15:19:00,33270,33270,33260,33270,4
25/04/2008,15:20:00,33270,33270,33255,33255,8
25/04/2008,15:21:00,33255,33260,33255,33260,8
25/04/2008,15:22:00,33260,33260,33260,33260,16
25/04/2008,15:23:00,33260,33265,33260,33265,4
25/04/2008,15:24:00,33255,33255,33250,33255,9
25/04/2008,15:25:00,33255,33255,33255,33255,1
25/04/2008,15:27:00,33250,33255,33245,33255,5
25/04/2008,15:28:00,33240,33240,33240,33240,1
25/04/2008,15:30:00,33235,33245,33235,33245,32
25/04/2008,15:31:00,33245,33245,33245,33245,18
25/04/2008,15:32:00,33250,33250,33230,33230,33
25/04/2008,15:33:00,33225,33225,33205,33220,29
25/04/2008,15:34:00,33215,33230,33215,33225,14
25/04/2008,15:35:00,33235,33240,33225,33235,10
25/04/2008,15:36:00,33220,33220,33200,33205,21
25/04/2008,15:37:00,33205,33225,33200,33220,14
25/04/2008,15:38:00,33220,33225,33200,33225,18
25/04/2008,15:39:00,33215,33230,33215,33215,21
25/04/2008,15:40:00,33210,33240,33200,33240,31
25/04/2008,15:41:00,33230,33230,33230,33230,5
25/04/2008,15:42:00,33245,33245,33235,33235,9
25/04/2008,15:43:00,33230,33240,33230,33240,3
25/04/2008,15:44:00,33230,33230,33210,33215,31
25/04/2008,15:45:00,33225,33225,33195,33195,14
25/04/2008,15:46:00,33195,33205,33170,33180,58
25/04/2008,15:47:00,33175,33175,33140,33150,66
25/04/2008,15:48:00,33150,33155,33130,33140,31
25/04/2008,15:49:00,33140,33160,33130,33160,22
25/04/2008,15:50:00,33160,33160,33135,33155,26
25/04/2008,15:51:00,33150,33175,33150,33170,24
25/04/2008,15:52:00,33160,33175,33160,33175,9
25/04/2008,15:53:00,33165,33165,33165,33165,3
25/04/2008,15:54:00,33165,33165,33160,33160,6
25/04/2008,15:55:00,33150,33155,33120,33130,67
25/04/2008,15:56:00,33130,33140,33110,33135,47
25/04/2008,15:57:00,33140,33160,33130,33155,41
25/04/2008,15:58:00,33150,33180,33145,33175,32
25/04/2008,15:59:00,33170,33180,33150,33150,13
25/04/2008,16:00:00,33145,33145,33120,33140,47
25/04/2008,16:01:00,33140,33160,33130,33160,29
25/04/2008,16:02:00,33140,33145,33120,33125,25
25/04/2008,16:03:00,33120,33125,33110,33120,23
25/04/2008,16:04:00,33110,33110,33080,33090,74
25/04/2008,16:05:00,33090,33100,33085,33085,29
25/04/2008,16:06:00,33090,33120,33080,33115,40
25/04/2008,16:07:00,33115,33115,33095,33115,22
25/04/2008,16:08:00,33115,33125,33110,33125,14
25/04/2008,16:09:00,33130,33140,33125,33140,15
25/04/2008,16:10:00,33130,33140,33120,33120,22
25/04/2008,16:11:00,33115,33125,33115,33125,10
25/04/2008,16:12:00,33125,33140,33125,33135,18
25/04/2008,16:13:00,33135,33160,33135,33155,23
25/04/2008,16:14:00,33150,33150,33150,33150,5
25/04/2008,16:15:00,33155,33170,33155,33155,78
25/04/2008,16:16:00,33150,33150,33135,33135,21
25/04/2008,16:17:00,33130,33145,33130,33140,16
25/04/2008,16:18:00,33145,33185,33145,33175,80
25/04/2008,16:19:00,33180,33205,33180,33200,54
25/04/2008,16:20:00,33205,33220,33205,33215,38
25/04/2008,16:21:00,33210,33225,33200,33220,34
25/04/2008,16:22:00,33215,33220,33215,33220,7
25/04/2008,16:23:00,33225,33245,33225,33245,36
25/04/2008,16:24:00,33240,33240,33220,33225,28
25/04/2008,16:25:00,33230,33245,33225,33225,61
25/04/2008,16:26:00,33225,33245,33215,33245,35
25/04/2008,16:27:00,33235,33240,33230,33230,33
25/04/2008,16:28:00,33235,33245,33230,33230,35
25/04/2008,16:29:00,33235,33240,33220,33230,44
25/04/2008,16:30:00,33230,33240,33220,33225,27
25/04/2008,16:31:00,33225,33240,33225,33240,21
25/04/2008,16:32:00,33240,33275,33240,33270,63
25/04/2008,16:33:00,33265,33270,33255,33255,27
25/04/2008,16:34:00,33260,33270,33240,33270,55
25/04/2008,16:35:00,33270,33270,33250,33250,27
25/04/2008,16:36:00,33250,33260,33240,33260,42
25/04/2008,16:37:00,33250,33260,33245,33245,13
25/04/2008,16:38:00,33250,33250,33185,33185,57
25/04/2008,16:39:00,33185,33220,33170,33175,106
25/04/2008,16:40:00,33180,33195,33170,33185,32
25/04/2008,16:41:00,33180,33190,33175,33175,11
25/04/2008,16:42:00,33185,33190,33170,33175,36
25/04/2008,16:43:00,33175,33210,33170,33205,34
25/04/2008,16:44:00,33195,33205,33175,33200,65
25/04/2008,16:45:00,33185,33200,33180,33195,12
25/04/2008,16:46:00,33200,33215,33200,33215,20
25/04/2008,16:47:00,33220,33230,33185,33185,56
25/04/2008,16:48:00,33190,33200,33180,33200,14
25/04/2008,16:49:00,33200,33210,33190,33210,9
25/04/2008,16:50:00,33205,33215,33190,33205,27
25/04/2008,16:51:00,33220,33245,33210,33230,116
25/04/2008,16:52:00,33235,33245,33230,33235,33
25/04/2008,16:53:00,33235,33240,33200,33210,62
25/04/2008,16:54:00,33205,33240,33205,33235,61
25/04/2008,16:55:00,33230,33245,33225,33235,23
25/04/2008,16:56:00,33235,33240,33235,33240,8
25/04/2008,16:57:00,33240,33245,33230,33240,21
25/04/2008,16:58:00,33245,33280,33245,33265,49
25/04/2008,16:59:00,33270,33285,33265,33275,27
25/04/2008,17:00:00,33275,33300,33275,33275,62
25/04/2008,17:01:00,33280,33290,33280,33290,19
25/04/2008,17:02:00,33285,33305,33285,33300,48
25/04/2008,17:03:00,33295,33310,33290,33305,36
25/04/2008,17:04:00,33300,33320,33270,33280,91
25/04/2008,17:05:00,33275,33290,33275,33290,15
25/04/2008,17:06:00,33280,33280,33270,33280,15
25/04/2008,17:07:00,33280,33295,33280,33295,19
25/04/2008,17:08:00,33295,33295,33275,33285,15
25/04/2008,17:09:00,33280,33295,33275,33295,38
25/04/2008,17:10:00,33300,33325,33300,33315,67
25/04/2008,17:11:00,33325,33325,33265,33265,64
25/04/2008,17:12:00,33270,33270,33245,33250,53
25/04/2008,17:13:00,33245,33245,33210,33215,57
25/04/2008,17:14:00,33210,33225,33200,33215,48
25/04/2008,17:15:00,33215,33215,33210,33210,27
25/04/2008,17:16:00,33205,33205,33175,33195,60
25/04/2008,17:17:00,33190,33205,33175,33200,60
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62
28/04/2008,09:00:00,33215,33335,33215,33235,95
28/04/2008,09:01:00,33235,33250,33200,33200,102
28/04/2008,09:02:00,33200,33235,33175,33225,115
28/04/2008,09:03:00,33235,33260,33235,33250,61
28/04/2008,09:04:00,33255,33270,33250,33250,60
28/04/2008,09:05:00,33250,33265,33250,33260,115
28/04/2008,09:06:00,33260,33285,33260,33280,94
28/04/2008,09:07:00,33280,33310,33265,33310,57
28/04/2008,09:08:00,33305,33315,33285,33285,60
28/04/2008,09:09:00,33290,33300,33285,33295,32
28/04/2008,09:10:00,33300,33300,33295,33295,13
28/04/2008,09:11:00,33300,33305,33295,33300,16
28/04/2008,09:12:00,33300,33320,33300,33315,27
28/04/2008,09:13:00,33320,33335,33320,33335,34
28/04/2008,09:14:00,33335,33350,33310,33310,60
28/04/2008,09:15:00,33315,33340,33310,33340,77
28/04/2008,09:16:00,33345,33345,33330,33330,49
28/04/2008,09:17:00,33325,33330,33310,33315,58
28/04/2008,09:18:00,33315,33320,33310,33315,14
28/04/2008,09:19:00,33320,33320,33310,33315,25
28/04/2008,09:20:00,33315,33330,33310,33330,62
28/04/2008,09:21:00,33325,33335,33310,33320,67
28/04/2008,09:22:00,33320,33330,33315,33330,39
28/04/2008,09:23:00,33330,33335,33325,33330,26
28/04/2008,09:24:00,33325,33325,33305,33320,36
28/04/2008,09:25:00,33320,33325,33305,33305,19
28/04/2008,09:26:00,33315,33320,33300,33305,22
28/04/2008,09:27:00,33300,33310,33300,33305,28
28/04/2008,09:28:00,33310,33330,33305,33330,32
28/04/2008,09:29:00,33330,33335,33290,33295,52
28/04/2008,09:30:00,33295,33310,33290,33290,33
28/04/2008,09:31:00,33295,33325,33290,33320,50
28/04/2008,09:32:00,33325,33325,33305,33305,24
28/04/2008,09:33:00,33315,33315,33305,33305,13
28/04/2008,09:34:00,33315,33315,33300,33310,16
28/04/2008,09:35:00,33315,33345,33305,33330,62
28/04/2008,09:36:00,33335,33340,33320,33320,26
28/04/2008,09:37:00,33325,33340,33320,33330,22
28/04/2008,09:38:00,33330,33330,33320,33325,8
28/04/2008,09:39:00,33325,33325,33315,33315,20
28/04/2008,09:40:00,33315,33330,33310,33315,19
28/04/2008,09:41:00,33320,33320,33310,33320,14
28/04/2008,09:42:00,33310,33310,33290,33300,48
28/04/2008,09:43:00,33295,33295,33265,33275,94
28/04/2008,09:44:00,33280,33290,33280,33280,35
28/04/2008,09:45:00,33280,33285,33260,33260,46
28/04/2008,09:46:00,33270,33280,33260,33265,40
28/04/2008,09:47:00,33260,33275,33260,33275,36
28/04/2008,09:48:00,33275,33275,33260,33270,14
28/04/2008,09:49:00,33270,33275,33270,33270,22
28/04/2008,09:50:00,33275,33310,33275,33300,35
28/04/2008,09:51:00,33300,33305,33295,33300,12
28/04/2008,09:52:00,33300,33300,33295,33300,24
28/04/2008,09:53:00,33300,33305,33295,33305,24
28/04/2008,09:54:00,33305,33315,33305,33310,13
28/04/2008,09:55:00,33315,33315,33310,33310,2
28/04/2008,09:56:00,33315,33315,33315,33315,4
28/04/2008,09:57:00,33310,33310,33300,33310,16
28/04/2008,09:59:00,33300,33300,33290,33295,23
28/04/2008,10:00:00,33290,33295,33270,33270,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62
28/04/2008,09:00:00,33215,33335,33215,33235,95
28/04/2008,09:01:00,33235,33250,33200,33200,102
28/04/2008,09:02:00,33200,33235,33175,33225,115
28/04/2008,09:03:00,33235,33260,33235,33250,61
28/04/2008,09:04:00,33255,33270,33250,33250,60
28/04/2008,09:05:00,33250,33265,33250,33260,115
28/04/2008,09:06:00,33260,33285,33260,33280,94
28/04/2008,09:07:00,33280,33310,33265,33310,57
28/04/2008,09:08:00,33305,33315,33285,33285,60
28/04/2008,09:09:00,33290,33300,33285,33295,32
28/04/2008,09:10:00,33300,33300,33295,33295,13
28/04/2008,09:11:00,33300,33305,33295,33300,16
28/04/2008,09:12:00,33300,33320,33300,33315,27
28/04/2008,09:13:00,33320,33335,33320,33335,34
28/04/2008,09:14:00,33335,33350,33310,33310,60
28/04/2008,09:15:00,33315,33340,33310,33340,77
28/04/2008,09:16:00,33345,33345,33330,33330,49
28/04/2008,09:17:00,33325,33330,33310,33315,58
28/04/2008,09:18:00,33315,33320,33310,33315,14
28/04/2008,09:19:00,33320,33320,33310,33315,25
28/04/2008,09:20:00,33315,33330,33310,33330,62
28/04/2008,09:21:00,33325,33335,33310,33320,67
28/04/2008,09:22:00,33320,33330,33315,33330,39
28/04/2008,09:23:00,33330,33335,33325,33330,26
28/04/2008,09:24:00,33325,33325,33305,33320,36
28/04/2008,09:25:00,33320,33325,33305,33305,19
28/04/2008,09:26:00,33315,33320,33300,33305,22
28/04/2008,09:27:00,33300,33310,33300,33305,28
28/04/2008,09:28:00,33310,33330,33305,33330,32
28/04/2008,09:29:00,33330,33335,33290,33295,52
28/04/2008,09:30:00,33295,33310,33290,33290,33
28/04/2008,09:31:00,33295,33325,33290,33320,50
28/04/2008,09:32:00,33325,33325,33305,33305,24
28/04/2008,09:33:00,33315,33315,33305,33305,13
28/04/2008,09:34:00,33315,33315,33300,33310,16
28/04/2008,09:35:00,33315,33345,33305,33330,62
28/04/2008,09:36:00,33335,33340,33320,33320,26
28/04/2008,09:37:00,33325,33340,33320,33330,22
28/04/2008,09:38:00,33330,33330,33320,33325,8
28/04/2008,09:39:00,33325,33325,33315,33315,20
28/04/2008,09:40:00,33315,33330,33310,33315,19
28/04/2008,09:41:00,33320,33320,33310,33320,14
28/04/2008,09:42:00,33310,33310,33290,33300,48
28/04/2008,09:43:00,33295,33295,33265,33275,94
28/04/2008,09:44:00,33280,33290,33280,33280,35
28/04/2008,09:45:00,33280,33285,33260,33260,46
28/04/2008,09:46:00,33270,33280,33260,33265,40
28/04/2008,09:47:00,33260,33275,33260,33275,36
28/04/2008,09:48:00,33275,33275,33260,33270,14
28/04/2008,09:49:00,33270,33275,33270,33270,22
28/04/2008,09:50:00,33275,33310,33275,33300,35
28/04/2008,09:51:00,33300,33305,33295,33300,12
28/04/2008,09:52:00,33300,33300,33295,33300,24
28/04/2008,09:53:00,33300,33305,33295,33305,24
28/04/2008,09:54:00,33305,33315,33305,33310,13
28/04/2008,09:55:00,33315,33315,33310,33310,2
28/04/2008,09:56:00,33315,33315,33315,33315,4
28/04/2008,09:57:00,33310,33310,33300,33310,16
28/04/2008,09:59:00,33300,33300,33290,33295,23
28/04/2008,10:00:00,33290,33295,33270,33270,41
28/04/2008,10:01:00,33270,33270,33265,33265,20
28/04/2008,10:02:00,33265,33275,33260,33260,20
28/04/2008,10:03:00,33260,33265,33260,33265,10
28/04/2008,10:04:00,33265,33270,33260,33260,10
28/04/2008,10:05:00,33265,33270,33260,33260,10
28/04/2008,10:06:00,33265,33265,33250,33250,39
28/04/2008,10:07:00,33250,33250,33235,33240,25
28/04/2008,10:08:00,33240,33260,33235,33245,31
28/04/2008,10:09:00,33245,33245,33235,33240,14
28/04/2008,10:10:00,33235,33240,33230,33230,13
28/04/2008,10:11:00,33230,33230,33220,33220,30
28/04/2008,10:12:00,33215,33225,33215,33220,15
28/04/2008,10:13:00,33215,33220,33205,33210,53
28/04/2008,10:14:00,33210,33215,33210,33210,25
28/04/2008,10:15:00,33215,33225,33215,33225,26
28/04/2008,10:16:00,33230,33230,33225,33230,15
28/04/2008,10:17:00,33230,33230,33200,33205,41
28/04/2008,10:18:00,33200,33215,33200,33210,22
28/04/2008,10:19:00,33205,33210,33205,33210,7
28/04/2008,10:20:00,33210,33210,33210,33210,10
28/04/2008,10:21:00,33210,33220,33210,33215,35
28/04/2008,10:22:00,33220,33225,33215,33225,28
28/04/2008,10:23:00,33230,33235,33225,33235,36
28/04/2008,10:24:00,33230,33245,33230,33240,31
28/04/2008,10:25:00,33240,33240,33235,33240,5
28/04/2008,10:26:00,33230,33235,33230,33235,5
28/04/2008,10:27:00,33230,33235,33230,33235,2
28/04/2008,10:28:00,33225,33230,33220,33225,17
28/04/2008,10:29:00,33225,33230,33220,33220,7
28/04/2008,10:30:00,33230,33230,33220,33220,14
28/04/2008,10:31:00,33215,33220,33190,33195,78
28/04/2008,10:32:00,33195,33200,33180,33195,53
28/04/2008,10:33:00,33190,33190,33165,33170,60
28/04/2008,10:34:00,33170,33180,33165,33165,35
28/04/2008,10:35:00,33170,33175,33160,33160,38
28/04/2008,10:36:00,33165,33175,33165,33170,21
28/04/2008,10:37:00,33175,33190,33170,33190,44
28/04/2008,10:38:00,33190,33190,33180,33180,9
28/04/2008,10:39:00,33190,33195,33180,33185,9
28/04/2008,10:40:00,33185,33185,33165,33175,24
28/04/2008,10:41:00,33165,33195,33165,33195,44
28/04/2008,10:42:00,33195,33200,33175,33175,40
28/04/2008,10:43:00,33185,33185,33180,33180,11
28/04/2008,10:44:00,33185,33190,33185,33185,9
28/04/2008,10:45:00,33190,33190,33165,33165,44
28/04/2008,10:46:00,33170,33185,33165,33180,24
28/04/2008,10:47:00,33190,33210,33190,33190,76
28/04/2008,10:48:00,33190,33195,33180,33190,9
28/04/2008,10:49:00,33190,33190,33185,33185,7
28/04/2008,10:50:00,33180,33180,33175,33175,6
28/04/2008,10:51:00,33180,33205,33180,33195,44
28/04/2008,10:52:00,33195,33200,33195,33200,13
28/04/2008,10:53:00,33200,33200,33190,33200,13
28/04/2008,10:54:00,33195,33200,33195,33200,6
28/04/2008,10:55:00,33205,33225,33200,33225,45
28/04/2008,10:56:00,33225,33250,33220,33240,53
28/04/2008,10:57:00,33240,33240,33230,33235,20
28/04/2008,10:58:00,33240,33255,33225,33230,44
28/04/2008,10:59:00,33225,33235,33225,33235,7
28/04/2008,11:00:00,33235,33235,33195,33210,54
28/04/2008,11:01:00,33205,33210,33205,33210,13
28/04/2008,11:02:00,33210,33215,33210,33210,20
28/04/2008,11:03:00,33210,33210,33185,33195,32
28/04/2008,11:04:00,33200,33200,33200,33200,2
28/04/2008,11:05:00,33200,33210,33200,33210,8
28/04/2008,11:06:00,33205,33205,33200,33200,29
28/04/2008,11:07:00,33210,33220,33205,33210,19
28/04/2008,11:08:00,33210,33230,33210,33215,40
28/04/2008,11:09:00,33220,33220,33220,33220,2
28/04/2008,11:10:00,33220,33225,33210,33215,34
28/04/2008,11:11:00,33215,33215,33210,33210,3
28/04/2008,11:12:00,33215,33220,33215,33220,3
28/04/2008,11:13:00,33210,33215,33210,33215,4
28/04/2008,11:14:00,33210,33215,33210,33210,4
28/04/2008,11:15:00,33215,33230,33215,33220,18
28/04/2008,11:16:00,33220,33235,33220,33230,20
28/04/2008,11:17:00,33230,33255,33230,33255,49
28/04/2008,11:18:00,33245,33245,33240,33240,7
28/04/2008,11:19:00,33235,33235,33230,33235,9
28/04/2008,11:20:00,33225,33230,33225,33230,3
28/04/2008,11:21:00,33225,33225,33225,33225,3
28/04/2008,11:22:00,33220,33225,33215,33220,13
28/04/2008,11:23:00,33225,33225,33225,33225,3
28/04/2008,11:24:00,33225,33225,33220,33220,4
28/04/2008,11:25:00,33225,33225,33215,33215,8
28/04/2008,11:26:00,33210,33210,33200,33205,32
28/04/2008,11:27:00,33205,33215,33200,33215,8
28/04/2008,11:28:00,33215,33225,33215,33215,7
28/04/2008,11:29:00,33220,33220,33220,33220,2
28/04/2008,11:30:00,33210,33210,33200,33200,23
28/04/2008,11:31:00,33205,33225,33205,33225,11
28/04/2008,11:32:00,33225,33230,33215,33215,13
28/04/2008,11:33:00,33210,33210,33210,33210,4
28/04/2008,11:34:00,33215,33215,33205,33210,9
28/04/2008,11:35:00,33205,33215,33205,33215,14
28/04/2008,11:36:00,33210,33210,33195,33195,20
28/04/2008,11:37:00,33200,33210,33200,33210,7
28/04/2008,11:39:00,33205,33205,33205,33205,5
28/04/2008,11:40:00,33205,33210,33205,33210,4
28/04/2008,11:41:00,33215,33220,33215,33220,6
28/04/2008,11:42:00,33220,33220,33215,33215,3
28/04/2008,11:44:00,33210,33225,33210,33225,15
28/04/2008,11:45:00,33225,33235,33225,33225,24
28/04/2008,11:46:00,33230,33230,33230,33230,9
28/04/2008,11:47:00,33235,33260,33235,33255,103
28/04/2008,11:48:00,33255,33270,33250,33255,58
28/04/2008,11:49:00,33260,33270,33255,33255,19
28/04/2008,11:50:00,33255,33270,33255,33270,20
28/04/2008,11:51:00,33270,33275,33260,33265,25
28/04/2008,11:52:00,33265,33270,33260,33265,9
28/04/2008,11:53:00,33265,33270,33260,33260,10
28/04/2008,11:54:00,33265,33280,33265,33270,12
28/04/2008,11:55:00,33280,33290,33265,33265,20
28/04/2008,11:56:00,33275,33285,33270,33285,14
28/04/2008,11:57:00,33290,33290,33260,33260,35
28/04/2008,11:58:00,33260,33260,33255,33255,10
28/04/2008,11:59:00,33270,33275,33260,33270,14
28/04/2008,12:00:00,33270,33270,33265,33265,10
28/04/2008,12:01:00,33265,33265,33260,33265,10
28/04/2008,12:02:00,33255,33255,33255,33255,2
28/04/2008,12:03:00,33260,33265,33260,33265,6
28/04/2008,12:04:00,33270,33280,33270,33280,6
28/04/2008,12:05:00,33285,33295,33280,33295,39
28/04/2008,12:06:00,33295,33305,33290,33295,60
28/04/2008,12:07:00,33300,33305,33295,33300,22
28/04/2008,12:08:00,33305,33340,33305,33335,123
28/04/2008,12:09:00,33325,33350,33325,33350,67
28/04/2008,12:10:00,33350,33355,33335,33340,32
28/04/2008,12:11:00,33335,33340,33325,33325,23
28/04/2008,12:12:00,33330,33335,33310,33330,27
28/04/2008,12:13:00,33325,33325,33315,33315,5
28/04/2008,12:14:00,33320,33320,33290,33300,39
28/04/2008,12:15:00,33300,33310,33295,33310,48
28/04/2008,12:16:00,33305,33310,33305,33305,5
28/04/2008,12:17:00,33300,33300,33290,33290,12
28/04/2008,12:18:00,33300,33305,33295,33305,3
28/04/2008,12:19:00,33295,33295,33295,33295,2
28/04/2008,12:20:00,33290,33300,33290,33300,11
28/04/2008,12:21:00,33305,33305,33305,33305,8
28/04/2008,12:22:00,33310,33310,33305,33305,18
28/04/2008,12:23:00,33305,33305,33290,33300,28
28/04/2008,12:24:00,33300,33300,33295,33300,4
28/04/2008,12:25:00,33295,33305,33295,33305,15
28/04/2008,12:26:00,33310,33335,33300,33315,79
28/04/2008,12:27:00,33320,33360,33320,33330,63
28/04/2008,12:28:00,33335,33335,33295,33305,26
28/04/2008,12:29:00,33310,33315,33305,33310,12
28/04/2008,12:30:00,33300,33300,33300,33300,5
28/04/2008,12:31:00,33310,33310,33290,33295,14
28/04/2008,12:32:00,33290,33300,33290,33290,18
28/04/2008,12:33:00,33295,33310,33290,33310,14
28/04/2008,12:34:00,33310,33310,33305,33305,4
28/04/2008,12:36:00,33310,33310,33310,33310,2
28/04/2008,12:37:00,33315,33325,33305,33310,19
28/04/2008,12:38:00,33310,33315,33305,33305,4
28/04/2008,12:39:00,33305,33310,33305,33310,3
28/04/2008,12:40:00,33315,33315,33310,33315,7
28/04/2008,12:41:00,33310,33310,33310,33310,3
28/04/2008,12:42:00,33310,33310,33310,33310,1
28/04/2008,12:43:00,33315,33315,33315,33315,3
28/04/2008,12:44:00,33315,33315,33310,33310,3
28/04/2008,12:45:00,33310,33320,33310,33315,7
28/04/2008,12:46:00,33315,33315,33315,33315,7
28/04/2008,12:47:00,33310,33315,33300,33300,10
28/04/2008,12:48:00,33300,33300,33295,33295,5
28/04/2008,12:49:00,33295,33300,33295,33300,12
28/04/2008,12:50:00,33305,33305,33305,33305,1
28/04/2008,12:51:00,33310,33315,33295,33300,13
28/04/2008,12:52:00,33305,33305,33305,33305,1
28/04/2008,12:53:00,33300,33300,33290,33290,6
28/04/2008,12:54:00,33295,33295,33295,33295,1
28/04/2008,12:55:00,33295,33295,33295,33295,4
28/04/2008,12:56:00,33295,33300,33295,33300,5
28/04/2008,12:57:00,33295,33295,33295,33295,1
28/04/2008,12:58:00,33290,33290,33275,33290,30
28/04/2008,13:00:00,33295,33315,33295,33310,34
28/04/2008,13:01:00,33310,33310,33295,33295,16
28/04/2008,13:02:00,33300,33315,33300,33315,7
28/04/2008,13:03:00,33315,33325,33315,33325,17
28/04/2008,13:04:00,33320,33320,33305,33305,12
28/04/2008,13:05:00,33310,33315,33310,33315,2
28/04/2008,13:07:00,33310,33320,33310,33320,2
28/04/2008,13:08:00,33320,33325,33320,33325,9
28/04/2008,13:09:00,33325,33335,33320,33320,11
28/04/2008,13:10:00,33325,33325,33320,33325,6
28/04/2008,13:11:00,33315,33320,33315,33320,4
28/04/2008,13:12:00,33325,33330,33325,33325,5
28/04/2008,13:13:00,33325,33325,33325,33325,1
28/04/2008,13:14:00,33315,33315,33315,33315,1
28/04/2008,13:15:00,33325,33325,33320,33320,3
28/04/2008,13:16:00,33315,33315,33290,33295,34
28/04/2008,13:17:00,33300,33300,33285,33295,10
28/04/2008,13:18:00,33295,33295,33295,33295,1
28/04/2008,13:19:00,33295,33300,33285,33300,13
28/04/2008,13:20:00,33300,33305,33295,33300,11
28/04/2008,13:21:00,33310,33310,33300,33300,2
28/04/2008,13:22:00,33300,33300,33290,33290,11
28/04/2008,13:24:00,33295,33295,33290,33290,3
28/04/2008,13:25:00,33295,33295,33290,33290,3
28/04/2008,13:26:00,33290,33290,33290,33290,1
28/04/2008,13:27:00,33290,33290,33275,33275,28
28/04/2008,13:28:00,33275,33275,33240,33260,44
28/04/2008,13:29:00,33255,33255,33225,33225,29
28/04/2008,13:30:00,33235,33235,33215,33225,50
28/04/2008,13:31:00,33220,33245,33215,33240,37
28/04/2008,13:32:00,33240,33240,33225,33225,5
28/04/2008,13:33:00,33230,33230,33215,33215,6
28/04/2008,13:34:00,33220,33225,33215,33220,20
28/04/2008,13:35:00,33220,33225,33205,33215,46
28/04/2008,13:36:00,33225,33235,33225,33225,16
28/04/2008,13:37:00,33225,33230,33225,33230,9
28/04/2008,13:39:00,33235,33235,33225,33225,4
28/04/2008,13:40:00,33220,33230,33220,33225,12
28/04/2008,13:41:00,33230,33230,33225,33225,10
28/04/2008,13:42:00,33225,33230,33225,33230,6
28/04/2008,13:43:00,33230,33245,33230,33245,32
28/04/2008,13:44:00,33245,33245,33240,33240,9
28/04/2008,13:45:00,33235,33235,33230,33230,6
28/04/2008,13:46:00,33235,33235,33235,33235,2
28/04/2008,13:47:00,33235,33240,33235,33240,11
28/04/2008,13:48:00,33245,33260,33245,33260,10
28/04/2008,13:49:00,33255,33260,33255,33255,4
28/04/2008,13:50:00,33260,33265,33250,33260,8
28/04/2008,13:51:00,33260,33260,33260,33260,1
28/04/2008,13:52:00,33250,33250,33250,33250,1
28/04/2008,13:53:00,33240,33240,33235,33235,7
28/04/2008,13:54:00,33230,33235,33230,33230,10
28/04/2008,13:55:00,33235,33235,33235,33235,1
28/04/2008,13:56:00,33230,33230,33225,33225,14
28/04/2008,13:57:00,33225,33225,33225,33225,1
28/04/2008,13:58:00,33225,33225,33225,33225,3
28/04/2008,13:59:00,33220,33225,33210,33220,12
28/04/2008,14:00:00,33230,33230,33225,33230,10
28/04/2008,14:01:00,33230,33245,33230,33240,21
28/04/2008,14:02:00,33240,33240,33225,33235,4
28/04/2008,14:04:00,33230,33240,33225,33230,9
28/04/2008,14:05:00,33225,33225,33215,33215,14
28/04/2008,14:06:00,33225,33225,33225,33225,3
28/04/2008,14:07:00,33220,33230,33220,33225,8
28/04/2008,14:08:00,33215,33215,33205,33205,19
28/04/2008,14:09:00,33215,33225,33215,33225,15
28/04/2008,14:12:00,33215,33215,33200,33200,24
28/04/2008,14:13:00,33195,33195,33175,33175,58
28/04/2008,14:14:00,33185,33190,33175,33175,26
28/04/2008,14:15:00,33175,33175,33125,33150,98
28/04/2008,14:16:00,33150,33165,33145,33160,52
28/04/2008,14:17:00,33150,33165,33150,33160,19
28/04/2008,14:18:00,33150,33160,33145,33155,19
28/04/2008,14:19:00,33155,33160,33155,33160,34
28/04/2008,14:20:00,33160,33170,33160,33170,10
28/04/2008,14:21:00,33175,33175,33170,33170,11
28/04/2008,14:22:00,33175,33175,33170,33175,12
28/04/2008,14:23:00,33170,33170,33160,33160,16
28/04/2008,14:24:00,33160,33165,33160,33160,9
28/04/2008,14:25:00,33160,33170,33150,33155,30
28/04/2008,14:26:00,33155,33165,33150,33160,17
28/04/2008,14:27:00,33165,33165,33160,33160,10
28/04/2008,14:28:00,33165,33170,33165,33170,5
28/04/2008,14:29:00,33170,33195,33170,33180,77
28/04/2008,14:30:00,33180,33190,33180,33185,17
28/04/2008,14:31:00,33190,33225,33190,33205,44
28/04/2008,14:32:00,33200,33200,33190,33190,27
28/04/2008,14:33:00,33190,33205,33190,33200,15
28/04/2008,14:34:00,33200,33225,33200,33225,42
28/04/2008,14:35:00,33225,33225,33210,33215,13
28/04/2008,14:36:00,33220,33225,33215,33220,19
28/04/2008,14:37:00,33215,33215,33215,33215,4
28/04/2008,14:38:00,33210,33220,33200,33220,21
28/04/2008,14:39:00,33205,33215,33205,33215,5
28/04/2008,14:40:00,33210,33210,33205,33205,4
28/04/2008,14:41:00,33205,33215,33205,33215,13
28/04/2008,14:42:00,33215,33215,33200,33200,11
28/04/2008,14:43:00,33200,33200,33175,33185,26
28/04/2008,14:44:00,33185,33200,33185,33185,17
28/04/2008,14:45:00,33190,33190,33185,33185,7
28/04/2008,14:46:00,33185,33205,33185,33205,13
28/04/2008,14:47:00,33195,33205,33195,33200,8
28/04/2008,14:48:00,33200,33200,33195,33200,5
28/04/2008,14:49:00,33200,33200,33200,33200,8
28/04/2008,14:50:00,33195,33195,33180,33180,9
28/04/2008,14:51:00,33185,33190,33180,33180,13
28/04/2008,14:52:00,33190,33190,33180,33180,5
28/04/2008,14:53:00,33180,33180,33170,33175,17
28/04/2008,14:54:00,33175,33175,33175,33175,3
28/04/2008,14:55:00,33175,33175,33165,33165,16
28/04/2008,14:56:00,33165,33175,33160,33175,29
28/04/2008,14:57:00,33180,33180,33170,33170,11
28/04/2008,14:58:00,33170,33195,33170,33170,25
28/04/2008,14:59:00,33170,33170,33165,33165,11
28/04/2008,15:00:00,33165,33165,33145,33145,16
28/04/2008,15:01:00,33140,33155,33140,33145,22
28/04/2008,15:02:00,33140,33160,33140,33160,17
28/04/2008,15:03:00,33155,33160,33155,33155,4
28/04/2008,15:04:00,33155,33155,33135,33140,17
28/04/2008,15:05:00,33140,33145,33130,33135,17
28/04/2008,15:06:00,33140,33150,33140,33150,10
28/04/2008,15:07:00,33150,33155,33150,33155,5
28/04/2008,15:08:00,33155,33155,33155,33155,4
28/04/2008,15:09:00,33160,33160,33160,33160,7
28/04/2008,15:10:00,33160,33160,33155,33155,14
28/04/2008,15:11:00,33155,33155,33150,33150,5
28/04/2008,15:13:00,33145,33175,33145,33170,18
28/04/2008,15:14:00,33170,33170,33150,33155,11
28/04/2008,15:15:00,33160,33160,33150,33150,22
28/04/2008,15:16:00,33145,33150,33140,33150,8
28/04/2008,15:17:00,33150,33150,33150,33150,4
28/04/2008,15:18:00,33150,33155,33150,33150,6
28/04/2008,15:19:00,33155,33155,33155,33155,5
28/04/2008,15:20:00,33165,33165,33165,33165,5
28/04/2008,15:21:00,33170,33170,33170,33170,2
28/04/2008,15:22:00,33170,33170,33165,33165,12
28/04/2008,15:23:00,33165,33170,33165,33165,4
28/04/2008,15:24:00,33170,33170,33165,33165,4
28/04/2008,15:25:00,33165,33165,33150,33150,50
28/04/2008,15:26:00,33160,33165,33155,33160,14
28/04/2008,15:27:00,33160,33160,33145,33160,14
28/04/2008,15:28:00,33160,33165,33155,33155,21
28/04/2008,15:29:00,33160,33165,33150,33150,22
28/04/2008,15:30:00,33160,33170,33150,33150,19
28/04/2008,15:31:00,33155,33165,33150,33165,24
28/04/2008,15:32:00,33170,33195,33170,33190,41
28/04/2008,15:33:00,33180,33180,33155,33155,67
28/04/2008,15:34:00,33160,33160,33135,33135,35
28/04/2008,15:35:00,33135,33150,33135,33150,24
28/04/2008,15:36:00,33145,33145,33140,33145,9
28/04/2008,15:37:00,33145,33145,33115,33125,60
28/04/2008,15:38:00,33125,33130,33105,33105,42
28/04/2008,15:39:00,33105,33120,33090,33115,75
28/04/2008,15:40:00,33110,33120,33105,33115,32
28/04/2008,15:41:00,33115,33115,33090,33090,30
28/04/2008,15:42:00,33095,33100,33095,33100,18
28/04/2008,15:43:00,33100,33100,33070,33085,118
28/04/2008,15:44:00,33080,33115,33075,33110,69
28/04/2008,15:45:00,33105,33110,33090,33090,22
28/04/2008,15:46:00,33090,33105,33090,33100,11
28/04/2008,15:47:00,33090,33105,33090,33105,13
28/04/2008,15:48:00,33105,33105,33075,33105,26
28/04/2008,15:49:00,33105,33125,33105,33120,31
28/04/2008,15:50:00,33105,33125,33105,33120,34
28/04/2008,15:51:00,33120,33125,33115,33125,14
28/04/2008,15:52:00,33125,33155,33125,33150,69
28/04/2008,15:53:00,33145,33155,33145,33150,25
28/04/2008,15:54:00,33145,33145,33145,33145,11
28/04/2008,15:55:00,33150,33170,33150,33165,37
28/04/2008,15:56:00,33160,33165,33150,33155,17
28/04/2008,15:57:00,33145,33170,33145,33170,19
28/04/2008,15:58:00,33170,33185,33170,33180,28
28/04/2008,15:59:00,33170,33175,33160,33165,18
28/04/2008,16:00:00,33175,33175,33135,33140,28
28/04/2008,16:01:00,33145,33150,33135,33135,23
28/04/2008,16:02:00,33145,33155,33145,33150,8
28/04/2008,16:03:00,33145,33150,33145,33145,3
28/04/2008,16:04:00,33145,33145,33135,33135,9
28/04/2008,16:05:00,33130,33140,33110,33140,30
28/04/2008,16:06:00,33140,33145,33125,33130,21
28/04/2008,16:07:00,33130,33140,33130,33135,5
28/04/2008,16:08:00,33125,33170,33125,33145,44
28/04/2008,16:09:00,33145,33150,33145,33145,8
28/04/2008,16:10:00,33150,33180,33150,33175,33
28/04/2008,16:11:00,33175,33180,33165,33175,13
28/04/2008,16:12:00,33180,33185,33180,33185,6
28/04/2008,16:13:00,33180,33185,33165,33170,30
28/04/2008,16:14:00,33160,33185,33140,33185,55
28/04/2008,16:15:00,33180,33185,33175,33185,5
28/04/2008,16:16:00,33165,33170,33155,33165,19
28/04/2008,16:17:00,33165,33165,33145,33155,36
28/04/2008,16:18:00,33155,33160,33155,33160,13
28/04/2008,16:19:00,33165,33165,33125,33125,37
28/04/2008,16:20:00,33125,33135,33120,33120,30
28/04/2008,16:21:00,33120,33135,33120,33130,16
28/04/2008,16:22:00,33135,33140,33130,33135,13
28/04/2008,16:23:00,33135,33140,33130,33140,9
28/04/2008,16:24:00,33140,33160,33140,33150,26
28/04/2008,16:25:00,33160,33170,33155,33155,25
28/04/2008,16:26:00,33150,33150,33135,33145,19
28/04/2008,16:27:00,33145,33145,33135,33135,4
28/04/2008,16:28:00,33135,33145,33135,33145,7
28/04/2008,16:29:00,33140,33140,33125,33140,25
28/04/2008,16:30:00,33140,33140,33130,33140,6
28/04/2008,16:31:00,33145,33160,33145,33155,15
28/04/2008,16:32:00,33160,33180,33160,33165,30
28/04/2008,16:33:00,33160,33170,33160,33170,7
28/04/2008,16:34:00,33170,33205,33170,33195,113
28/04/2008,16:35:00,33195,33195,33175,33180,21
28/04/2008,16:36:00,33185,33195,33185,33185,9
28/04/2008,16:37:00,33190,33190,33175,33180,20
28/04/2008,16:38:00,33175,33175,33160,33160,12
28/04/2008,16:39:00,33175,33175,33175,33175,5
28/04/2008,16:40:00,33175,33175,33165,33165,7
28/04/2008,16:41:00,33160,33160,33160,33160,9
28/04/2008,16:42:00,33165,33175,33165,33170,10
28/04/2008,16:43:00,33170,33175,33170,33175,6
28/04/2008,16:44:00,33170,33180,33135,33150,63
28/04/2008,16:45:00,33150,33150,33140,33145,11
28/04/2008,16:46:00,33145,33145,33135,33140,11
28/04/2008,16:47:00,33140,33160,33140,33160,25
28/04/2008,16:48:00,33155,33155,33150,33150,7
28/04/2008,16:49:00,33145,33145,33135,33135,16
28/04/2008,16:50:00,33130,33135,33120,33135,38
28/04/2008,16:51:00,33135,33135,33125,33125,16
28/04/2008,16:52:00,33130,33130,33120,33130,15
28/04/2008,16:53:00,33125,33145,33120,33140,19
28/04/2008,16:54:00,33140,33145,33140,33140,9
28/04/2008,16:55:00,33145,33150,33145,33150,11
28/04/2008,16:56:00,33155,33170,33155,33160,23
28/04/2008,16:57:00,33165,33170,33165,33170,6
28/04/2008,16:58:00,33160,33165,33130,33130,38
28/04/2008,16:59:00,33150,33155,33140,33155,22
28/04/2008,17:00:00,33160,33160,33150,33160,15
28/04/2008,17:01:00,33155,33160,33150,33160,9
28/04/2008,17:02:00,33160,33165,33155,33160,20
28/04/2008,17:03:00,33160,33160,33155,33155,11
28/04/2008,17:04:00,33150,33155,33145,33155,13
28/04/2008,17:05:00,33150,33155,33145,33145,5
28/04/2008,17:06:00,33150,33155,33150,33155,24
28/04/2008,17:07:00,33155,33160,33155,33160,22
28/04/2008,17:08:00,33155,33155,33135,33135,38
28/04/2008,17:09:00,33135,33135,33120,33125,18
28/04/2008,17:10:00,33120,33130,33115,33120,25
28/04/2008,17:11:00,33115,33120,33105,33110,36
28/04/2008,17:12:00,33115,33130,33115,33115,23
28/04/2008,17:13:00,33120,33125,33090,33100,108
28/04/2008,17:14:00,33095,33115,33090,33110,32
28/04/2008,17:15:00,33110,33115,33100,33100,27
28/04/2008,17:16:00,33105,33105,33085,33085,36
28/04/2008,17:17:00,33090,33090,33060,33060,69
28/04/2008,17:18:00,33065,33075,33050,33055,58
28/04/2008,17:19:00,33060,33075,33060,33065,48
28/04/2008,17:20:00,33065,33075,33060,33070,51
28/04/2008,17:21:00,33070,33090,33060,33090,36
28/04/2008,17:22:00,33085,33100,33085,33095,43
28/04/2008,17:23:00,33105,33105,33085,33085,48
28/04/2008,17:24:00,33095,33110,33095,33105,25
28/04/2008,17:25:00,33100,33105,33080,33090,44
28/04/2008,17:26:00,33090,33100,33090,33100,28
28/04/2008,17:27:00,33095,33100,33085,33095,25
28/04/2008,17:28:00,33100,33110,33095,33105,46
28/04/2008,17:29:00,33105,33155,33100,33110,127
28/04/2008,17:30:00,33115,33145,33110,33125,84
28/04/2008,17:31:00,33120,33130,33120,33120,31
28/04/2008,17:32:00,33115,33120,33110,33120,28
28/04/2008,17:33:00,33120,33120,33110,33110,25
28/04/2008,17:34:00,33110,33120,33110,33120,26
28/04/2008,17:35:00,33120,33125,33110,33110,30
28/04/2008,17:36:00,33110,33110,33100,33110,25
28/04/2008,17:37:00,33110,33120,33110,33115,17
28/04/2008,17:38:00,33120,33125,33120,33125,14
28/04/2008,17:39:00,33130,33135,33125,33130,22
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/04/2008,17:19:00,33060,33075,33060,33065,48
28/04/2008,17:20:00,33065,33075,33060,33070,51
28/04/2008,17:21:00,33070,33090,33060,33090,36
28/04/2008,17:22:00,33085,33100,33085,33095,43
28/04/2008,17:23:00,33105,33105,33085,33085,48
28/04/2008,17:24:00,33095,33110,33095,33105,25
28/04/2008,17:25:00,33100,33105,33080,33090,44
28/04/2008,17:26:00,33090,33100,33090,33100,28
28/04/2008,17:27:00,33095,33100,33085,33095,25
28/04/2008,17:28:00,33100,33110,33095,33105,46
28/04/2008,17:29:00,33105,33155,33100,33110,127
28/04/2008,17:30:00,33115,33145,33110,33125,84
28/04/2008,17:31:00,33120,33130,33120,33120,31
28/04/2008,17:32:00,33115,33120,33110,33120,28
28/04/2008,17:33:00,33120,33120,33110,33110,25
28/04/2008,17:34:00,33110,33120,33110,33120,26
28/04/2008,17:35:00,33120,33125,33110,33110,30
28/04/2008,17:36:00,33110,33110,33100,33110,25
28/04/2008,17:37:00,33110,33120,33110,33115,17
28/04/2008,17:38:00,33120,33125,33120,33125,14
28/04/2008,17:39:00,33130,33135,33125,33130,22
29/04/2008,09:00:00,33025,33025,32950,32960,99
29/04/2008,09:01:00,32960,32980,32950,32970,104
29/04/2008,09:02:00,32970,32975,32950,32960,71
29/04/2008,09:03:00,32960,32965,32940,32945,44
29/04/2008,09:04:00,32940,32970,32940,32970,37
29/04/2008,09:05:00,32970,32985,32965,32985,39
29/04/2008,09:06:00,32975,32980,32955,32955,31
29/04/2008,09:07:00,32955,32970,32935,32965,46
29/04/2008,09:08:00,32965,32985,32965,32980,66
29/04/2008,09:09:00,32980,32980,32965,32965,7
29/04/2008,09:10:00,32970,32985,32965,32980,42
29/04/2008,09:11:00,32980,32980,32970,32970,18
29/04/2008,09:12:00,32965,32995,32965,32995,37
29/04/2008,09:13:00,32995,33000,32980,32990,37
29/04/2008,09:14:00,32990,33005,32990,33005,21
29/04/2008,09:15:00,33005,33040,33005,33030,61
29/04/2008,09:16:00,33040,33040,33010,33010,32
29/04/2008,09:17:00,33020,33035,33020,33035,27
29/04/2008,09:18:00,33025,33030,33020,33025,22
29/04/2008,09:19:00,33020,33020,33010,33020,32
29/04/2008,09:20:00,33015,33020,33010,33015,10
29/04/2008,09:21:00,33015,33045,33015,33035,26
29/04/2008,09:22:00,33035,33040,33025,33030,38
29/04/2008,09:23:00,33025,33030,33025,33030,11
29/04/2008,09:24:00,33025,33025,33005,33020,58
29/04/2008,09:25:00,33025,33040,33020,33040,20
29/04/2008,09:26:00,33045,33060,33045,33060,41
29/04/2008,09:27:00,33055,33075,33055,33075,31
29/04/2008,09:28:00,33070,33090,33070,33075,25
29/04/2008,09:29:00,33075,33085,33070,33085,39
29/04/2008,09:30:00,33090,33100,33090,33100,48
29/04/2008,09:31:00,33095,33100,33090,33095,38
29/04/2008,09:32:00,33100,33100,33075,33075,32
29/04/2008,09:33:00,33075,33080,33075,33075,16
29/04/2008,09:34:00,33075,33080,33070,33080,22
29/04/2008,09:35:00,33075,33095,33070,33090,35
29/04/2008,09:36:00,33095,33100,33080,33085,29
29/04/2008,09:37:00,33085,33085,33065,33070,20
29/04/2008,09:38:00,33065,33080,33065,33075,22
29/04/2008,09:39:00,33070,33070,33060,33065,30
29/04/2008,09:40:00,33065,33065,33060,33065,28
29/04/2008,09:41:00,33060,33065,33055,33055,22
29/04/2008,09:42:00,33050,33050,33015,33025,91
29/04/2008,09:43:00,33025,33030,33025,33030,10
29/04/2008,09:44:00,33035,33045,33035,33035,16
29/04/2008,09:45:00,33035,33040,33035,33035,9
29/04/2008,09:46:00,33035,33035,33030,33035,14
29/04/2008,09:47:00,33040,33045,33030,33045,20
29/04/2008,09:48:00,33040,33045,33040,33045,3
29/04/2008,09:49:00,33045,33045,33040,33040,3
29/04/2008,09:50:00,33050,33060,33035,33050,30
29/04/2008,09:51:00,33060,33085,33060,33080,38
29/04/2008,09:52:00,33075,33075,33055,33060,31
29/04/2008,09:53:00,33055,33070,33050,33065,21
29/04/2008,09:54:00,33065,33065,33055,33055,7
29/04/2008,09:55:00,33055,33055,33005,33005,70
29/04/2008,09:56:00,33005,33035,33000,33035,54
29/04/2008,09:57:00,33035,33035,33025,33030,20
29/04/2008,09:58:00,33030,33045,33030,33040,33
29/04/2008,09:59:00,33045,33055,33040,33055,36
29/04/2008,10:00:00,33050,33050,33035,33045,39
29/04/2008,10:01:00,33040,33080,33035,33075,68
29/04/2008,10:02:00,33075,33090,33070,33080,55
29/04/2008,10:03:00,33075,33075,33045,33055,34
29/04/2008,10:04:00,33060,33065,33060,33065,3
29/04/2008,10:05:00,33070,33080,33070,33080,6
29/04/2008,10:06:00,33075,33125,33070,33125,93
29/04/2008,10:07:00,33120,33140,33115,33125,117
29/04/2008,10:08:00,33120,33140,33120,33130,18
29/04/2008,10:09:00,33125,33125,33100,33100,38
29/04/2008,10:10:00,33110,33115,33100,33110,9
29/04/2008,10:11:00,33115,33150,33115,33135,40
29/04/2008,10:12:00,33130,33135,33115,33120,22
29/04/2008,10:13:00,33120,33130,33120,33125,33
29/04/2008,10:14:00,33130,33135,33130,33135,12
29/04/2008,10:15:00,33135,33155,33120,33120,85
29/04/2008,10:16:00,33120,33125,33115,33125,11
29/04/2008,10:17:00,33120,33120,33105,33110,46
29/04/2008,10:18:00,33110,33110,33100,33100,12
29/04/2008,10:19:00,33100,33115,33100,33110,22
29/04/2008,10:20:00,33110,33110,33095,33095,6
29/04/2008,10:21:00,33095,33100,33095,33095,11
29/04/2008,10:22:00,33095,33105,33095,33105,17
29/04/2008,10:23:00,33105,33120,33105,33120,12
29/04/2008,10:24:00,33120,33120,33075,33075,55
29/04/2008,10:25:00,33075,33085,33070,33070,18
29/04/2008,10:26:00,33080,33080,33075,33075,6
29/04/2008,10:27:00,33075,33080,33065,33075,12
29/04/2008,10:28:00,33065,33070,33065,33065,12
29/04/2008,10:29:00,33065,33065,33060,33060,6
29/04/2008,10:30:00,33060,33060,33045,33060,34
29/04/2008,10:31:00,33060,33085,33060,33085,26
29/04/2008,10:32:00,33085,33085,33075,33080,18
29/04/2008,10:33:00,33080,33090,33080,33090,23
29/04/2008,10:34:00,33090,33100,33090,33090,19
29/04/2008,10:35:00,33095,33095,33090,33090,4
29/04/2008,10:36:00,33090,33120,33090,33120,29
29/04/2008,10:37:00,33115,33125,33115,33120,14
29/04/2008,10:38:00,33110,33115,33100,33100,25
29/04/2008,10:39:00,33100,33115,33100,33110,24
29/04/2008,10:40:00,33115,33120,33115,33120,5
29/04/2008,10:41:00,33115,33120,33115,33120,3
29/04/2008,10:42:00,33120,33130,33120,33125,12
29/04/2008,10:43:00,33120,33120,33105,33110,23
29/04/2008,10:44:00,33105,33105,33100,33105,11
29/04/2008,10:45:00,33105,33105,33100,33100,2
29/04/2008,10:46:00,33105,33110,33100,33110,12
29/04/2008,10:47:00,33115,33120,33110,33110,25
29/04/2008,10:48:00,33105,33105,33095,33095,8
29/04/2008,10:49:00,33095,33110,33095,33110,10
29/04/2008,10:50:00,33115,33120,33110,33110,17
29/04/2008,10:51:00,33110,33110,33105,33105,11
29/04/2008,10:52:00,33100,33100,33090,33095,10
29/04/2008,10:53:00,33100,33100,33100,33100,8
29/04/2008,10:54:00,33095,33095,33090,33090,7
29/04/2008,10:55:00,33085,33090,33075,33075,23
29/04/2008,10:56:00,33080,33080,33075,33075,9
29/04/2008,10:57:00,33075,33080,33070,33080,13
29/04/2008,10:58:00,33075,33075,33050,33050,21
29/04/2008,10:59:00,33050,33055,33035,33040,36
29/04/2008,11:00:00,33040,33040,33015,33025,63
29/04/2008,11:01:00,33020,33035,33020,33020,43
29/04/2008,11:02:00,33025,33035,33020,33030,15
29/04/2008,11:03:00,33030,33035,33025,33025,23
29/04/2008,11:04:00,33025,33030,33020,33025,17
29/04/2008,11:05:00,33025,33030,33025,33025,12
29/04/2008,11:06:00,33030,33035,33025,33030,11
29/04/2008,11:07:00,33025,33025,33015,33025,14
29/04/2008,11:08:00,33025,33030,33025,33030,22
29/04/2008,11:09:00,33035,33035,33035,33035,16
29/04/2008,11:10:00,33035,33040,33035,33040,22
29/04/2008,11:11:00,33035,33045,33035,33045,21
29/04/2008,11:12:00,33045,33045,33040,33040,34
29/04/2008,11:13:00,33040,33040,33035,33035,7
29/04/2008,11:14:00,33030,33030,33010,33010,54
29/04/2008,11:15:00,33020,33030,33015,33015,31
29/04/2008,11:16:00,33015,33025,33010,33025,14
29/04/2008,11:17:00,33020,33020,33015,33015,18
29/04/2008,11:18:00,33020,33020,33005,33015,34
29/04/2008,11:19:00,33005,33025,33005,33025,23
29/04/2008,11:20:00,33020,33025,33015,33025,11
29/04/2008,11:21:00,33025,33025,33005,33020,47
29/04/2008,11:22:00,33025,33040,33015,33030,45
29/04/2008,11:23:00,33025,33040,33025,33040,13
29/04/2008,11:24:00,33045,33055,33035,33040,36
29/04/2008,11:25:00,33040,33045,33040,33040,5
29/04/2008,11:26:00,33045,33065,33045,33065,10
29/04/2008,11:27:00,33070,33075,33070,33075,9
29/04/2008,11:28:00,33075,33080,33075,33075,12
29/04/2008,11:29:00,33075,33075,33060,33065,12
29/04/2008,11:30:00,33065,33065,33065,33065,8
29/04/2008,11:31:00,33070,33075,33070,33075,8
29/04/2008,11:32:00,33070,33075,33070,33075,7
29/04/2008,11:33:00,33070,33070,33065,33065,14
29/04/2008,11:34:00,33060,33060,33060,33060,1
29/04/2008,11:35:00,33065,33070,33065,33070,5
29/04/2008,11:36:00,33075,33075,33075,33075,2
29/04/2008,11:37:00,33075,33075,33070,33070,8
29/04/2008,11:39:00,33065,33075,33065,33065,3
29/04/2008,11:40:00,33070,33070,33070,33070,3
29/04/2008,11:41:00,33075,33075,33075,33075,7
29/04/2008,11:42:00,33080,33085,33080,33085,10
29/04/2008,11:43:00,33080,33080,33080,33080,6
29/04/2008,11:44:00,33085,33085,33080,33085,7
29/04/2008,11:45:00,33090,33100,33090,33095,20
29/04/2008,11:46:00,33090,33090,33090,33090,3
29/04/2008,11:47:00,33095,33095,33085,33090,9
29/04/2008,11:48:00,33095,33095,33080,33080,16
29/04/2008,11:49:00,33075,33085,33075,33085,6
29/04/2008,11:50:00,33080,33085,33075,33080,12
29/04/2008,11:51:00,33085,33085,33080,33080,11
29/04/2008,11:52:00,33085,33085,33085,33085,2
29/04/2008,11:53:00,33085,33085,33085,33085,3
29/04/2008,11:54:00,33080,33080,33070,33070,21
29/04/2008,11:55:00,33080,33080,33070,33070,6
29/04/2008,11:56:00,33075,33075,33075,33075,1
29/04/2008,11:57:00,33075,33075,33075,33075,4
29/04/2008,11:58:00,33075,33075,33075,33075,1
29/04/2008,11:59:00,33080,33080,33080,33080,1
29/04/2008,12:00:00,33070,33080,33065,33080,30
29/04/2008,12:01:00,33080,33085,33080,33085,15
29/04/2008,12:02:00,33090,33095,33085,33085,35
29/04/2008,12:03:00,33080,33085,33075,33075,14
29/04/2008,12:04:00,33080,33085,33075,33075,6
29/04/2008,12:05:00,33080,33090,33080,33080,17
29/04/2008,12:06:00,33080,33080,33080,33080,4
29/04/2008,12:07:00,33075,33080,33070,33070,9
29/04/2008,12:08:00,33070,33075,33070,33075,19
29/04/2008,12:09:00,33080,33080,33080,33080,4
29/04/2008,12:11:00,33085,33090,33085,33085,13
29/04/2008,12:12:00,33090,33090,33080,33085,6
29/04/2008,12:13:00,33085,33085,33080,33085,6
29/04/2008,12:14:00,33085,33090,33085,33090,18
29/04/2008,12:15:00,33090,33115,33090,33095,54
29/04/2008,12:16:00,33095,33100,33055,33065,45
29/04/2008,12:17:00,33070,33080,33060,33070,13
29/04/2008,12:18:00,33080,33080,33070,33070,18
29/04/2008,12:19:00,33065,33070,33040,33045,62
29/04/2008,12:20:00,33045,33050,33045,33050,7
29/04/2008,12:21:00,33055,33055,33055,33055,2
29/04/2008,12:22:00,33060,33070,33060,33070,7
29/04/2008,12:23:00,33075,33075,33065,33065,7
29/04/2008,12:24:00,33065,33075,33060,33070,30
29/04/2008,12:25:00,33060,33060,33060,33060,4
29/04/2008,12:26:00,33065,33065,33065,33065,5
29/04/2008,12:27:00,33065,33065,33060,33065,12
29/04/2008,12:28:00,33055,33060,33055,33060,5
29/04/2008,12:29:00,33060,33060,33050,33050,18
29/04/2008,12:30:00,33050,33050,33045,33045,7
29/04/2008,12:31:00,33045,33060,33045,33055,14
29/04/2008,12:32:00,33055,33055,33055,33055,3
29/04/2008,12:33:00,33065,33065,33055,33055,8
29/04/2008,12:34:00,33055,33065,33055,33060,12
29/04/2008,12:35:00,33055,33065,33050,33055,10
29/04/2008,12:36:00,33060,33080,33060,33075,51
29/04/2008,12:37:00,33080,33080,33070,33070,4
29/04/2008,12:38:00,33070,33080,33070,33080,3
29/04/2008,12:39:00,33075,33075,33070,33075,4
29/04/2008,12:40:00,33065,33075,33045,33045,29
29/04/2008,12:41:00,33050,33060,33050,33060,8
29/04/2008,12:42:00,33065,33070,33065,33070,3
29/04/2008,12:43:00,33070,33075,33060,33060,6
29/04/2008,12:44:00,33060,33060,33050,33055,9
29/04/2008,12:45:00,33055,33055,33055,33055,1
29/04/2008,12:49:00,33055,33055,33055,33055,6
29/04/2008,12:50:00,33060,33060,33060,33060,1
29/04/2008,12:51:00,33050,33050,33045,33045,19
29/04/2008,12:52:00,33040,33055,33040,33055,7
29/04/2008,12:53:00,33050,33050,33050,33050,5
29/04/2008,12:54:00,33055,33065,33055,33065,9
29/04/2008,12:55:00,33065,33065,33060,33060,3
29/04/2008,12:56:00,33065,33065,33060,33060,2
29/04/2008,12:57:00,33060,33065,33060,33065,3
29/04/2008,12:58:00,33065,33070,33065,33065,9
29/04/2008,12:59:00,33060,33060,33060,33060,2
29/04/2008,13:00:00,33060,33065,33055,33055,5
29/04/2008,13:02:00,33055,33055,33055,33055,1
29/04/2008,13:03:00,33055,33055,33055,33055,1
29/04/2008,13:04:00,33050,33050,33035,33035,25
29/04/2008,13:05:00,33040,33045,33030,33030,14
29/04/2008,13:06:00,33035,33035,33015,33015,46
29/04/2008,13:07:00,33025,33040,33025,33040,15
29/04/2008,13:08:00,33035,33040,33030,33030,7
29/04/2008,13:09:00,33030,33030,33030,33030,1
29/04/2008,13:11:00,33035,33035,33035,33035,4
29/04/2008,13:12:00,33030,33035,33030,33035,2
29/04/2008,13:14:00,33035,33040,33035,33040,3
29/04/2008,13:15:00,33040,33040,33040,33040,2
29/04/2008,13:16:00,33045,33050,33045,33045,9
29/04/2008,13:17:00,33045,33045,33040,33040,7
29/04/2008,13:18:00,33050,33055,33050,33055,3
29/04/2008,13:19:00,33055,33065,33050,33060,10
29/04/2008,13:20:00,33060,33060,33060,33060,1
29/04/2008,13:21:00,33055,33055,33050,33050,2
29/04/2008,13:22:00,33050,33050,33050,33050,2
29/04/2008,13:23:00,33045,33045,33045,33045,2
29/04/2008,13:24:00,33050,33055,33050,33055,5
29/04/2008,13:25:00,33065,33070,33065,33070,13
29/04/2008,13:26:00,33075,33075,33065,33065,2
29/04/2008,13:27:00,33070,33080,33070,33080,7
29/04/2008,13:29:00,33080,33080,33080,33080,2
29/04/2008,13:30:00,33075,33075,33075,33075,4
29/04/2008,13:31:00,33070,33080,33070,33080,9
29/04/2008,13:32:00,33075,33080,33065,33080,18
29/04/2008,13:33:00,33080,33080,33070,33070,8
29/04/2008,13:34:00,33075,33075,33070,33070,2
29/04/2008,13:35:00,33075,33080,33075,33080,5
29/04/2008,13:36:00,33075,33080,33075,33080,3
29/04/2008,13:38:00,33080,33080,33080,33080,4
29/04/2008,13:39:00,33080,33095,33080,33085,14
29/04/2008,13:40:00,33085,33090,33085,33090,3
29/04/2008,13:42:00,33090,33095,33090,33090,13
29/04/2008,13:43:00,33090,33090,33085,33085,12
29/04/2008,13:44:00,33085,33085,33080,33080,4
29/04/2008,13:45:00,33085,33085,33085,33085,2
29/04/2008,13:46:00,33090,33090,33090,33090,2
29/04/2008,13:47:00,33090,33090,33085,33085,8
29/04/2008,13:48:00,33090,33090,33090,33090,1
29/04/2008,13:49:00,33095,33120,33090,33115,56
29/04/2008,13:50:00,33120,33135,33115,33135,76
29/04/2008,13:51:00,33135,33160,33130,33135,104
29/04/2008,13:52:00,33140,33160,33140,33145,27
29/04/2008,13:53:00,33155,33155,33140,33140,16
29/04/2008,13:54:00,33145,33145,33140,33140,5
29/04/2008,13:55:00,33140,33140,33130,33140,8
29/04/2008,13:56:00,33145,33145,33135,33135,22
29/04/2008,13:57:00,33135,33135,33125,33130,27
29/04/2008,13:58:00,33130,33130,33125,33130,8
29/04/2008,13:59:00,33130,33135,33130,33135,5
29/04/2008,14:00:00,33125,33130,33125,33130,5
29/04/2008,14:01:00,33130,33135,33105,33110,58
29/04/2008,14:02:00,33110,33120,33105,33105,26
29/04/2008,14:03:00,33110,33115,33105,33105,16
29/04/2008,14:04:00,33105,33105,33105,33105,2
29/04/2008,14:05:00,33100,33115,33100,33115,9
29/04/2008,14:06:00,33105,33105,33105,33105,6
29/04/2008,14:07:00,33105,33110,33105,33105,5
29/04/2008,14:08:00,33105,33105,33100,33100,6
29/04/2008,14:09:00,33105,33105,33095,33095,4
29/04/2008,14:10:00,33095,33120,33095,33115,15
29/04/2008,14:11:00,33105,33105,33105,33105,2
29/04/2008,14:12:00,33105,33120,33105,33120,5
29/04/2008,14:13:00,33120,33125,33105,33105,11
29/04/2008,14:14:00,33110,33110,33100,33100,8
29/04/2008,14:15:00,33105,33120,33100,33100,9
29/04/2008,14:16:00,33100,33100,33095,33095,8
29/04/2008,14:17:00,33095,33100,33080,33085,29
29/04/2008,14:18:00,33090,33090,33085,33085,16
29/04/2008,14:19:00,33085,33090,33080,33085,14
29/04/2008,14:20:00,33085,33110,33080,33095,28
29/04/2008,14:21:00,33095,33100,33080,33085,22
29/04/2008,14:22:00,33085,33085,33080,33085,15
29/04/2008,14:23:00,33085,33085,33080,33080,8
29/04/2008,14:24:00,33080,33100,33080,33080,26
29/04/2008,14:25:00,33085,33090,33080,33085,11
29/04/2008,14:26:00,33095,33100,33080,33085,27
29/04/2008,14:27:00,33085,33090,33080,33090,21
29/04/2008,14:28:00,33090,33090,33080,33085,12
29/04/2008,14:29:00,33075,33085,33075,33075,25
29/04/2008,14:30:00,33075,33085,33075,33085,26
29/04/2008,14:31:00,33085,33090,33080,33085,7
29/04/2008,14:32:00,33085,33090,33085,33090,8
29/04/2008,14:33:00,33090,33115,33090,33100,56
29/04/2008,14:34:00,33100,33100,33095,33095,6
29/04/2008,14:35:00,33095,33095,33090,33090,2
29/04/2008,14:36:00,33095,33095,33090,33095,7
29/04/2008,14:37:00,33095,33095,33085,33085,4
29/04/2008,14:38:00,33090,33090,33090,33090,7
29/04/2008,14:39:00,33085,33085,33085,33085,2
29/04/2008,14:40:00,33085,33085,33055,33070,58
29/04/2008,14:41:00,33070,33070,33050,33055,33
29/04/2008,14:42:00,33055,33060,33050,33050,26
29/04/2008,14:43:00,33050,33060,33045,33045,15
29/04/2008,14:44:00,33055,33060,33050,33055,10
29/04/2008,14:45:00,33050,33060,33050,33060,10
29/04/2008,14:46:00,33055,33070,33050,33070,22
29/04/2008,14:47:00,33065,33065,33060,33065,7
29/04/2008,14:48:00,33065,33065,33065,33065,2
29/04/2008,14:49:00,33060,33070,33060,33060,6
29/04/2008,14:50:00,33050,33050,33050,33050,2
29/04/2008,14:51:00,33055,33060,33050,33050,6
29/04/2008,14:52:00,33050,33050,33035,33035,11
29/04/2008,14:53:00,33040,33055,33040,33040,13
29/04/2008,14:54:00,33050,33050,33035,33035,4
29/04/2008,14:55:00,33040,33050,33035,33035,11
29/04/2008,14:56:00,33035,33040,33030,33040,6
29/04/2008,14:57:00,33050,33050,33035,33035,23
29/04/2008,14:58:00,33035,33050,33035,33045,9
29/04/2008,14:59:00,33045,33050,33045,33050,11
29/04/2008,15:00:00,33045,33045,33025,33035,23
29/04/2008,15:01:00,33035,33045,33030,33030,11
29/04/2008,15:02:00,33030,33040,33030,33040,7
29/04/2008,15:03:00,33035,33040,33030,33040,9
29/04/2008,15:04:00,33045,33045,33035,33045,21
29/04/2008,15:05:00,33045,33045,33040,33045,18
29/04/2008,15:06:00,33045,33065,33040,33065,71
29/04/2008,15:07:00,33065,33070,33050,33060,58
29/04/2008,15:08:00,33055,33055,33050,33050,5
29/04/2008,15:09:00,33050,33055,33050,33055,15
29/04/2008,15:10:00,33050,33050,33020,33020,72
29/04/2008,15:11:00,33020,33025,33010,33015,40
29/04/2008,15:12:00,33015,33015,33000,33015,72
29/04/2008,15:13:00,33015,33015,33005,33005,39
29/04/2008,15:14:00,33010,33010,32985,33000,78
29/04/2008,15:15:00,33000,33010,32995,33000,56
29/04/2008,15:16:00,33000,33000,32995,33000,22
29/04/2008,15:17:00,33000,33000,32990,32990,11
29/04/2008,15:18:00,32990,33005,32975,33005,63
29/04/2008,15:19:00,33000,33005,32995,32995,21
29/04/2008,15:20:00,33000,33005,33000,33005,7
29/04/2008,15:21:00,32995,32995,32995,32995,2
29/04/2008,15:22:00,32995,33010,32995,33010,16
29/04/2008,15:23:00,33005,33005,32995,32995,15
29/04/2008,15:24:00,32995,33000,32995,33000,16
29/04/2008,15:25:00,33000,33005,32995,33000,5
29/04/2008,15:26:00,33000,33015,32995,33010,27
29/04/2008,15:27:00,33010,33030,33005,33025,32
29/04/2008,15:28:00,33030,33030,33000,33010,33
29/04/2008,15:29:00,33015,33020,33005,33010,15
29/04/2008,15:30:00,33015,33015,33005,33010,20
29/04/2008,15:31:00,33010,33015,33000,33005,14
29/04/2008,15:32:00,33015,33015,33000,33000,5
29/04/2008,15:33:00,33010,33020,33010,33010,10
29/04/2008,15:34:00,33015,33020,33010,33020,5
29/04/2008,15:35:00,33025,33025,33020,33020,18
29/04/2008,15:36:00,33025,33025,33010,33015,42
29/04/2008,15:37:00,33020,33045,33020,33040,30
29/04/2008,15:38:00,33040,33060,33040,33060,62
29/04/2008,15:39:00,33050,33050,33040,33045,20
29/04/2008,15:40:00,33045,33045,33030,33040,13
29/04/2008,15:41:00,33030,33040,33030,33040,5
29/04/2008,15:42:00,33040,33045,33020,33020,24
29/04/2008,15:43:00,33020,33030,33010,33015,34
29/04/2008,15:44:00,33020,33020,33010,33015,26
29/04/2008,15:45:00,33015,33020,33010,33020,9
29/04/2008,15:46:00,33015,33030,33015,33025,17
29/04/2008,15:47:00,33025,33035,33025,33025,8
29/04/2008,15:48:00,33025,33030,33020,33025,16
29/04/2008,15:49:00,33030,33030,33005,33005,36
29/04/2008,15:50:00,33010,33030,33005,33025,33
29/04/2008,15:51:00,33025,33025,33020,33020,4
29/04/2008,15:52:00,33015,33015,33005,33005,15
29/04/2008,15:53:00,33000,33005,32990,33000,70
29/04/2008,15:54:00,32995,33005,32995,32995,18
29/04/2008,15:55:00,33000,33005,32995,32995,8
29/04/2008,15:56:00,33000,33005,32985,32985,20
29/04/2008,15:57:00,32990,33005,32970,32990,37
29/04/2008,15:58:00,33000,33005,32990,32990,23
29/04/2008,15:59:00,32995,33000,32985,32985,10
29/04/2008,16:00:00,33005,33065,33005,33050,150
29/04/2008,16:01:00,33055,33060,33035,33040,14
29/04/2008,16:02:00,33050,33050,33005,33015,47
29/04/2008,16:03:00,33010,33050,33005,33050,27
29/04/2008,16:04:00,33045,33050,33035,33040,26
29/04/2008,16:05:00,33035,33045,33020,33020,16
29/04/2008,16:06:00,33020,33025,32995,33025,55
29/04/2008,16:07:00,33030,33030,33015,33025,13
29/04/2008,16:08:00,33020,33020,32910,32925,267
29/04/2008,16:09:00,32920,32945,32910,32910,111
29/04/2008,16:10:00,32915,32915,32890,32910,132
29/04/2008,16:11:00,32910,32945,32905,32945,77
29/04/2008,16:12:00,32945,32955,32935,32935,56
29/04/2008,16:13:00,32930,32930,32885,32895,122
29/04/2008,16:14:00,32890,32920,32890,32920,41
29/04/2008,16:15:00,32920,32920,32895,32895,39
29/04/2008,16:16:00,32900,32905,32875,32880,58
29/04/2008,16:17:00,32875,32895,32865,32895,86
29/04/2008,16:18:00,32900,32900,32885,32890,40
29/04/2008,16:19:00,32890,32915,32890,32895,94
29/04/2008,16:20:00,32900,32910,32895,32900,49
29/04/2008,16:21:00,32900,32905,32890,32890,98
29/04/2008,16:22:00,32900,32910,32885,32895,28
29/04/2008,16:23:00,32895,32905,32890,32900,23
29/04/2008,16:24:00,32895,32895,32870,32880,51
29/04/2008,16:25:00,32875,32900,32870,32885,23
29/04/2008,16:26:00,32890,32890,32875,32875,29
29/04/2008,16:27:00,32875,32885,32870,32885,24
29/04/2008,16:28:00,32890,32905,32880,32890,113
29/04/2008,16:29:00,32890,32910,32885,32905,74
29/04/2008,16:30:00,32900,32920,32890,32915,87
29/04/2008,16:31:00,32910,32925,32905,32905,79
29/04/2008,16:32:00,32905,32920,32905,32920,22
29/04/2008,16:33:00,32920,32925,32895,32900,52
29/04/2008,16:34:00,32905,32905,32900,32905,5
29/04/2008,16:35:00,32910,32930,32910,32920,23
29/04/2008,16:36:00,32920,32925,32915,32920,17
29/04/2008,16:37:00,32920,32935,32920,32925,12
29/04/2008,16:38:00,32920,32925,32915,32920,26
29/04/2008,16:39:00,32915,32930,32915,32915,26
29/04/2008,16:40:00,32925,32930,32915,32920,28
29/04/2008,16:41:00,32925,32925,32920,32925,7
29/04/2008,16:42:00,32925,32930,32915,32915,18
29/04/2008,16:43:00,32915,32920,32910,32920,16
29/04/2008,16:44:00,32915,32920,32915,32920,8
29/04/2008,16:45:00,32910,32910,32900,32905,43
29/04/2008,16:46:00,32900,32900,32890,32900,35
29/04/2008,16:47:00,32900,32910,32900,32910,6
29/04/2008,16:48:00,32915,32920,32905,32915,20
29/04/2008,16:49:00,32905,32910,32875,32880,58
29/04/2008,16:50:00,32875,32875,32850,32850,116
29/04/2008,16:51:00,32855,32855,32835,32855,80
29/04/2008,16:52:00,32850,32870,32850,32865,58
29/04/2008,16:53:00,32865,32865,32855,32860,37
29/04/2008,16:54:00,32860,32875,32860,32870,13
29/04/2008,16:55:00,32865,32885,32865,32870,16
29/04/2008,16:56:00,32870,32895,32870,32890,29
29/04/2008,16:57:00,32890,32895,32885,32895,42
29/04/2008,16:58:00,32900,32910,32890,32900,36
29/04/2008,16:59:00,32905,32905,32895,32905,24
29/04/2008,17:00:00,32900,32910,32880,32890,72
29/04/2008,17:01:00,32895,32910,32890,32895,29
29/04/2008,17:02:00,32895,32920,32890,32920,58
29/04/2008,17:03:00,32910,32920,32900,32915,27
29/04/2008,17:04:00,32915,32925,32910,32920,29
29/04/2008,17:05:00,32920,32920,32915,32915,13
29/04/2008,17:06:00,32915,32915,32905,32905,27
29/04/2008,17:07:00,32910,32920,32910,32915,15
29/04/2008,17:08:00,32915,32920,32915,32920,7
29/04/2008,17:09:00,32925,32940,32925,32930,41
29/04/2008,17:10:00,32930,32930,32920,32925,18
29/04/2008,17:11:00,32920,32925,32920,32920,8
29/04/2008,17:12:00,32925,32930,32925,32930,17
29/04/2008,17:13:00,32925,32925,32915,32915,19
29/04/2008,17:14:00,32925,32930,32915,32930,27
29/04/2008,17:15:00,32920,32935,32920,32920,17
29/04/2008,17:16:00,32935,32935,32930,32930,14
29/04/2008,17:17:00,32935,32955,32935,32940,42
29/04/2008,17:18:00,32945,32945,32935,32940,9
29/04/2008,17:19:00,32940,32960,32935,32940,25
29/04/2008,17:20:00,32940,32960,32940,32955,27
29/04/2008,17:21:00,32960,32965,32950,32965,9
29/04/2008,17:22:00,32950,32970,32950,32955,28
29/04/2008,17:23:00,32965,32965,32950,32950,36
29/04/2008,17:24:00,32950,32950,32935,32940,86
29/04/2008,17:25:00,32940,32950,32935,32950,28
29/04/2008,17:26:00,32945,32955,32945,32950,14
29/04/2008,17:27:00,32955,32960,32950,32960,21
29/04/2008,17:28:00,32960,32970,32960,32970,19
29/04/2008,17:29:00,32970,33005,32970,33000,134
29/04/2008,17:30:00,33000,33015,32995,32995,107
29/04/2008,17:31:00,32995,33015,32990,33010,27
29/04/2008,17:32:00,33005,33015,33005,33010,12
29/04/2008,17:33:00,33015,33030,33015,33015,27
29/04/2008,17:34:00,33010,33025,33010,33010,23
29/04/2008,17:35:00,33015,33020,33015,33020,15
29/04/2008,17:36:00,33020,33040,33020,33030,29
29/04/2008,17:37:00,33035,33040,33035,33040,6
29/04/2008,17:38:00,33040,33060,33040,33055,48
29/04/2008,17:39:00,33055,33070,33050,33065,51
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2008,16.04.00,33140,33140,33120,33125,30
30/04/2008,16.05.00,33120,33125,33110,33120,18
30/04/2008,16.06.00,33120,33140,33120,33130,9
30/04/2008,16.07.00,33140,33155,33140,33140,20
30/04/2008,16.08.00,33135,33140,33125,33140,20
30/04/2008,16.09.00,33140,33145,33140,33140,38
30/04/2008,16.10.00,33140,33140,33130,33130,49
30/04/2008,16.11.00,33130,33130,33125,33125,5
30/04/2008,16.12.00,33120,33125,33110,33120,32
30/04/2008,16.13.00,33115,33125,33110,33115,18
30/04/2008,16.14.00,33110,33120,33110,33120,15
30/04/2008,16.15.00,33115,33115,33110,33115,52
30/04/2008,16.16.00,33110,33125,33095,33095,55
30/04/2008,16.17.00,33095,33100,33045,33050,114
30/04/2008,16.18.00,33065,33070,33055,33065,26
30/04/2008,16.19.00,33070,33070,33065,33070,17
30/04/2008,16.20.00,33070,33075,33065,33075,32
30/04/2008,16.21.00,33075,33095,33075,33080,17
30/04/2008,16.22.00,33080,33095,33080,33095,9
30/04/2008,16.23.00,33095,33095,33075,33095,23
30/04/2008,16.24.00,33090,33090,33075,33090,26
30/04/2008,16.25.00,33085,33090,33085,33090,4
30/04/2008,16.26.00,33085,33090,33085,33085,6
30/04/2008,16.27.00,33075,33090,33075,33075,26
30/04/2008,16.28.00,33080,33090,33080,33090,14
30/04/2008,16.29.00,33090,33090,33080,33090,7
30/04/2008,16.30.00,33090,33120,33090,33115,54
30/04/2008,16.31.00,33110,33110,33090,33090,38
30/04/2008,16.32.00,33090,33100,33090,33100,29
30/04/2008,16.33.00,33095,33120,33095,33115,72
30/04/2008,16.34.00,33120,33125,33095,33100,37
30/04/2008,16.35.00,33100,33100,33085,33090,15
30/04/2008,16.36.00,33095,33105,33095,33095,37
30/04/2008,16.37.00,33095,33100,33085,33100,39
30/04/2008,16.38.00,33100,33100,33075,33080,17
30/04/2008,16.39.00,33085,33100,33085,33090,19
30/04/2008,16.40.00,33090,33095,33090,33095,4
30/04/2008,16.41.00,33100,33100,33090,33095,3
30/04/2008,16.42.00,33095,33095,33095,33095,5
30/04/2008,16.43.00,33090,33090,33060,33070,39
30/04/2008,16.44.00,33070,33090,33070,33090,19
30/04/2008,16.45.00,33095,33095,33085,33095,12
30/04/2008,16.46.00,33090,33105,33090,33105,18
30/04/2008,16.47.00,33110,33115,33085,33100,76
30/04/2008,16.48.00,33100,33100,33090,33090,11
30/04/2008,16.49.00,33095,33110,33095,33100,55
30/04/2008,16.50.00,33095,33100,33090,33095,24
30/04/2008,16.51.00,33095,33105,33095,33105,27
30/04/2008,16.52.00,33105,33120,33105,33110,31
30/04/2008,16.53.00,33110,33130,33105,33120,61
30/04/2008,16.54.00,33120,33125,33110,33115,32
30/04/2008,16.55.00,33115,33125,33115,33120,4
30/04/2008,16.56.00,33130,33135,33125,33130,20
30/04/2008,16.57.00,33130,33135,33120,33125,25
30/04/2008,16.58.00,33120,33130,33120,33130,18
30/04/2008,16.59.00,33125,33125,33100,33100,24
30/04/2008,17.00.00,33100,33105,33095,33100,31
30/04/2008,17.01.00,33100,33120,33100,33110,19
30/04/2008,17.02.00,33110,33115,33105,33110,14
30/04/2008,17.03.00,33110,33115,33105,33110,12
30/04/2008,17.04.00,33105,33110,33105,33105,13
30/04/2008,17.05.00,33105,33110,33100,33100,38
30/04/2008,17.06.00,33100,33120,33100,33120,45
30/04/2008,17.07.00,33125,33140,33120,33120,23
30/04/2008,17.08.00,33125,33130,33120,33125,27
30/04/2008,17.09.00,33130,33135,33120,33135,6
30/04/2008,17.10.00,33130,33135,33115,33115,34
30/04/2008,17.11.00,33115,33120,33100,33110,32
30/04/2008,17.12.00,33110,33110,33100,33100,17
30/04/2008,17.13.00,33105,33110,33100,33110,8
30/04/2008,17.14.00,33110,33110,33090,33100,31
30/04/2008,17.15.00,33095,33095,33090,33090,8
30/04/2008,17.16.00,33090,33105,33085,33105,16
30/04/2008,17.17.00,33105,33115,33105,33115,16
30/04/2008,17.18.00,33105,33115,33105,33110,5
30/04/2008,17.19.00,33115,33115,33100,33100,17
30/04/2008,17.20.00,33100,33105,33095,33095,21
30/04/2008,17.21.00,33100,33115,33100,33115,45
30/04/2008,17.22.00,33105,33115,33100,33100,47
30/04/2008,17.23.00,33105,33110,33100,33110,25
30/04/2008,17.24.00,33105,33115,33105,33110,37
30/04/2008,17.25.00,33110,33115,33090,33105,46
30/04/2008,17.26.00,33095,33100,33070,33075,55
30/04/2008,17.27.00,33075,33090,33065,33085,78
30/04/2008,17.28.00,33085,33085,33060,33075,63
30/04/2008,17.29.00,33080,33110,33075,33095,234
30/04/2008,17.30.00,33105,33120,33075,33120,78
30/04/2008,17.31.00,33120,33130,33115,33130,81
30/04/2008,17.32.00,33125,33130,33120,33120,31
30/04/2008,17.33.00,33120,33125,33115,33115,39
30/04/2008,17.34.00,33120,33120,33105,33120,21
30/04/2008,17.35.00,33120,33125,33105,33125,35
30/04/2008,17.36.00,33125,33130,33120,33125,28
30/04/2008,17.37.00,33120,33130,33120,33125,30
30/04/2008,17.38.00,33130,33130,33120,33125,28
30/04/2008,17.39.00,33120,33135,33120,33120,43
02/05/2008,09.00.00,33400,33525,33400,33465,230
02/05/2008,09.01.00,33460,33470,33420,33435,110
02/05/2008,09.02.00,33430,33440,33400,33400,149
02/05/2008,09.03.00,33410,33420,33400,33415,61
02/05/2008,09.04.00,33415,33430,33405,33415,69
02/05/2008,09.05.00,33415,33425,33400,33425,134
02/05/2008,09.06.00,33420,33440,33420,33440,55
02/05/2008,09.07.00,33430,33430,33420,33425,34
02/05/2008,09.08.00,33420,33430,33415,33415,37
02/05/2008,09.09.00,33415,33415,33410,33410,60
02/05/2008,09.10.00,33410,33415,33405,33415,16
02/05/2008,09.11.00,33415,33415,33400,33405,30
02/05/2008,09.12.00,33400,33400,33375,33375,50
02/05/2008,09.13.00,33390,33415,33385,33405,78
02/05/2008,09.14.00,33410,33410,33395,33395,21
02/05/2008,09.15.00,33400,33400,33390,33395,31
02/05/2008,09.16.00,33395,33395,33380,33380,30
02/05/2008,09.17.00,33385,33385,33365,33365,62
02/05/2008,09.18.00,33370,33390,33365,33380,45
02/05/2008,09.19.00,33385,33395,33385,33385,21
02/05/2008,09.20.00,33390,33400,33385,33400,36
02/05/2008,09.21.00,33400,33420,33400,33415,33
02/05/2008,09.22.00,33415,33420,33410,33415,31
02/05/2008,09.23.00,33415,33420,33415,33420,24
02/05/2008,09.24.00,33420,33420,33395,33405,50
02/05/2008,09.25.00,33405,33405,33395,33395,19
02/05/2008,09.26.00,33395,33400,33390,33390,20
02/05/2008,09.27.00,33385,33390,33380,33390,34
02/05/2008,09.28.00,33390,33405,33385,33390,56
02/05/2008,09.29.00,33395,33410,33390,33405,32
02/05/2008,09.30.00,33410,33415,33405,33415,49
02/05/2008,09.31.00,33415,33425,33405,33405,46
02/05/2008,09.32.00,33400,33415,33400,33405,57
02/05/2008,09.33.00,33400,33405,33400,33400,11
02/05/2008,09.34.00,33400,33400,33400,33400,10
02/05/2008,09.35.00,33400,33400,33385,33390,22
02/05/2008,09.36.00,33390,33390,33365,33365,66
02/05/2008,09.37.00,33365,33365,33345,33360,78
02/05/2008,09.38.00,33365,33375,33360,33370,41
02/05/2008,09.39.00,33370,33370,33365,33370,14
02/05/2008,09.40.00,33370,33370,33360,33360,33
02/05/2008,09.41.00,33355,33380,33355,33375,23
02/05/2008,09.42.00,33380,33385,33375,33385,15
02/05/2008,09.43.00,33385,33395,33385,33395,18
02/05/2008,09.44.00,33400,33415,33390,33410,41
02/05/2008,09.45.00,33410,33410,33400,33405,26
02/05/2008,09.46.00,33400,33410,33400,33410,30
02/05/2008,09.47.00,33405,33415,33400,33415,29
02/05/2008,09.48.00,33415,33415,33405,33410,23
02/05/2008,09.49.00,33410,33415,33405,33415,9
02/05/2008,09.50.00,33415,33420,33410,33420,48
02/05/2008,09.51.00,33415,33415,33400,33400,36
02/05/2008,09.52.00,33405,33405,33395,33395,15
02/05/2008,09.53.00,33395,33400,33385,33400,33
02/05/2008,09.54.00,33395,33405,33390,33405,24
02/05/2008,09.55.00,33405,33405,33400,33400,8
02/05/2008,09.56.00,33400,33400,33375,33375,18
02/05/2008,09.57.00,33375,33380,33375,33375,23
02/05/2008,09.58.00,33370,33375,33360,33370,25
02/05/2008,09.59.00,33370,33375,33365,33375,21
02/05/2008,10.00.00,33375,33375,33360,33370,29
02/05/2008,10.01.00,33360,33360,33330,33330,68
02/05/2008,10.02.00,33330,33360,33325,33360,32
02/05/2008,10.03.00,33365,33365,33350,33350,10
02/05/2008,10.04.00,33350,33360,33345,33360,20
02/05/2008,10.05.00,33350,33355,33345,33355,21
02/05/2008,10.06.00,33345,33360,33345,33355,40
02/05/2008,10.07.00,33365,33365,33345,33355,18
02/05/2008,10.08.00,33350,33355,33340,33340,31
02/05/2008,10.09.00,33345,33350,33340,33340,12
02/05/2008,10.10.00,33345,33350,33335,33350,14
02/05/2008,10.11.00,33355,33360,33345,33345,11
02/05/2008,10.12.00,33345,33355,33345,33355,14
02/05/2008,10.13.00,33355,33365,33355,33365,19
02/05/2008,10.14.00,33360,33360,33345,33350,13
02/05/2008,10.15.00,33350,33360,33345,33355,18
02/05/2008,10.16.00,33350,33360,33335,33355,42
02/05/2008,10.17.00,33360,33360,33340,33340,11
02/05/2008,10.18.00,33340,33340,33320,33325,29
02/05/2008,10.19.00,33325,33335,33315,33335,34
02/05/2008,10.20.00,33335,33340,33315,33320,32
02/05/2008,10.21.00,33315,33330,33315,33320,16
02/05/2008,10.22.00,33325,33325,33320,33325,12
02/05/2008,10.23.00,33330,33330,33320,33325,17
02/05/2008,10.24.00,33320,33325,33300,33310,67
02/05/2008,10.25.00,33315,33320,33310,33315,12
02/05/2008,10.26.00,33320,33320,33315,33315,11
02/05/2008,10.27.00,33310,33320,33310,33310,22
02/05/2008,10.28.00,33310,33315,33310,33310,10
02/05/2008,10.29.00,33310,33315,33305,33310,21
02/05/2008,10.30.00,33310,33310,33305,33310,20
02/05/2008,10.31.00,33310,33310,33290,33290,30
02/05/2008,10.32.00,33290,33305,33290,33305,48
02/05/2008,10.33.00,33305,33325,33305,33325,26
02/05/2008,10.34.00,33325,33330,33325,33325,25
02/05/2008,10.35.00,33320,33325,33320,33325,12
02/05/2008,10.36.00,33325,33330,33325,33330,8
02/05/2008,10.37.00,33325,33325,33320,33325,6
02/05/2008,10.38.00,33325,33335,33325,33335,15
02/05/2008,10.39.00,33330,33330,33325,33325,19
02/05/2008,10.40.00,33330,33330,33325,33330,15
02/05/2008,10.41.00,33330,33335,33330,33335,10
02/05/2008,10.42.00,33335,33365,33330,33345,28
02/05/2008,10.43.00,33345,33365,33340,33360,35
02/05/2008,10.44.00,33360,33375,33355,33365,37
02/05/2008,10.45.00,33370,33370,33365,33365,14
02/05/2008,10.46.00,33365,33365,33360,33365,16
02/05/2008,10.47.00,33365,33365,33355,33355,19
02/05/2008,10.48.00,33350,33350,33340,33345,34
02/05/2008,10.49.00,33345,33355,33345,33350,14
02/05/2008,10.50.00,33350,33355,33350,33355,15
02/05/2008,10.51.00,33355,33370,33350,33355,26
02/05/2008,10.52.00,33355,33355,33345,33350,113
02/05/2008,10.53.00,33345,33350,33340,33345,15
02/05/2008,10.54.00,33345,33370,33345,33365,23
02/05/2008,10.55.00,33360,33360,33350,33360,19
02/05/2008,10.56.00,33360,33360,33355,33355,4
02/05/2008,10.57.00,33355,33370,33355,33365,16
02/05/2008,10.58.00,33365,33370,33365,33370,11
02/05/2008,10.59.00,33365,33375,33365,33365,20
02/05/2008,11.00.00,33375,33400,33370,33395,44
02/05/2008,11.01.00,33395,33405,33385,33390,15
02/05/2008,11.02.00,33400,33410,33395,33400,23
02/05/2008,11.03.00,33405,33410,33395,33400,30
02/05/2008,11.04.00,33395,33400,33385,33395,14
02/05/2008,11.05.00,33390,33410,33385,33395,27
02/05/2008,11.06.00,33400,33400,33400,33400,5
02/05/2008,11.07.00,33395,33395,33395,33395,7
02/05/2008,11.08.00,33390,33400,33390,33400,15
02/05/2008,11.09.00,33405,33410,33405,33410,17
02/05/2008,11.10.00,33400,33410,33400,33410,23
02/05/2008,11.11.00,33410,33415,33405,33405,17
02/05/2008,11.12.00,33410,33410,33410,33410,5
02/05/2008,11.13.00,33410,33415,33410,33410,14
02/05/2008,11.14.00,33415,33430,33415,33430,23
02/05/2008,11.15.00,33425,33435,33425,33425,16
02/05/2008,11.16.00,33425,33430,33425,33430,19
02/05/2008,11.17.00,33430,33430,33430,33430,4
02/05/2008,11.18.00,33430,33430,33430,33430,3
02/05/2008,11.19.00,33430,33430,33425,33425,3
02/05/2008,11.20.00,33425,33430,33425,33430,7
02/05/2008,11.21.00,33435,33435,33430,33435,18
02/05/2008,11.22.00,33440,33450,33440,33445,47
02/05/2008,11.23.00,33445,33445,33415,33420,53
02/05/2008,11.24.00,33420,33420,33410,33415,9
02/05/2008,11.25.00,33410,33410,33410,33410,9
02/05/2008,11.26.00,33415,33420,33415,33420,6
02/05/2008,11.27.00,33415,33420,33415,33420,5
02/05/2008,11.28.00,33420,33425,33420,33425,7
02/05/2008,11.29.00,33425,33425,33420,33420,2
02/05/2008,11.30.00,33415,33425,33415,33425,6
02/05/2008,11.31.00,33425,33430,33425,33430,9
02/05/2008,11.32.00,33430,33435,33425,33425,18
02/05/2008,11.33.00,33430,33430,33420,33420,2
02/05/2008,11.34.00,33425,33425,33420,33420,2
02/05/2008,11.35.00,33420,33425,33420,33425,5
02/05/2008,11.36.00,33430,33430,33425,33425,3
02/05/2008,11.37.00,33415,33415,33415,33415,3
02/05/2008,11.38.00,33410,33410,33410,33410,3
02/05/2008,11.39.00,33415,33415,33415,33415,2
02/05/2008,11.40.00,33420,33430,33420,33425,16
02/05/2008,11.42.00,33430,33435,33430,33435,8
02/05/2008,11.43.00,33430,33430,33425,33425,12
02/05/2008,11.44.00,33420,33425,33420,33425,5
02/05/2008,11.45.00,33430,33430,33430,33430,1
02/05/2008,11.46.00,33430,33430,33425,33425,2
02/05/2008,11.47.00,33425,33430,33425,33430,10
02/05/2008,11.48.00,33430,33430,33430,33430,11
02/05/2008,11.50.00,33430,33435,33430,33430,6
02/05/2008,11.51.00,33430,33430,33425,33430,21
02/05/2008,11.52.00,33425,33430,33425,33430,4
02/05/2008,11.53.00,33430,33430,33425,33425,3
02/05/2008,11.54.00,33425,33440,33425,33430,12
02/05/2008,11.55.00,33425,33425,33415,33415,10
02/05/2008,11.56.00,33420,33420,33420,33420,1
02/05/2008,11.57.00,33420,33420,33420,33420,1
02/05/2008,11.58.00,33415,33415,33415,33415,1
02/05/2008,11.59.00,33420,33420,33415,33415,2
02/05/2008,12.00.00,33415,33415,33415,33415,3
02/05/2008,12.01.00,33415,33420,33415,33420,5
02/05/2008,12.03.00,33420,33420,33415,33415,13
02/05/2008,12.05.00,33420,33420,33420,33420,4
02/05/2008,12.06.00,33420,33420,33420,33420,7
02/05/2008,12.07.00,33420,33420,33420,33420,6
02/05/2008,12.08.00,33420,33425,33410,33415,8
02/05/2008,12.09.00,33415,33415,33415,33415,2
02/05/2008,12.10.00,33410,33410,33410,33410,22
02/05/2008,12.11.00,33410,33415,33410,33410,30
02/05/2008,12.12.00,33410,33410,33405,33405,12
02/05/2008,12.13.00,33410,33410,33410,33410,4
02/05/2008,12.14.00,33410,33410,33405,33410,8
02/05/2008,12.15.00,33405,33405,33405,33405,1
02/05/2008,12.16.00,33405,33410,33405,33405,6
02/05/2008,12.17.00,33405,33410,33405,33410,6
02/05/2008,12.18.00,33410,33410,33410,33410,7
02/05/2008,12.19.00,33415,33415,33410,33410,2
02/05/2008,12.20.00,33405,33410,33405,33410,3
02/05/2008,12.22.00,33410,33410,33405,33405,3
02/05/2008,12.23.00,33410,33410,33405,33410,4
02/05/2008,12.24.00,33405,33405,33405,33405,1
02/05/2008,12.25.00,33405,33405,33400,33405,36
02/05/2008,12.26.00,33400,33400,33395,33395,17
02/05/2008,12.27.00,33400,33400,33395,33395,3
02/05/2008,12.28.00,33395,33395,33390,33395,18
02/05/2008,12.29.00,33395,33400,33390,33390,14
02/05/2008,12.30.00,33395,33395,33390,33395,7
02/05/2008,12.31.00,33395,33400,33395,33395,4
02/05/2008,12.32.00,33400,33400,33400,33400,3
02/05/2008,12.33.00,33395,33395,33380,33380,38
02/05/2008,12.34.00,33375,33380,33375,33380,2
02/05/2008,12.35.00,33380,33380,33380,33380,3
02/05/2008,12.36.00,33385,33385,33370,33375,18
02/05/2008,12.37.00,33370,33370,33370,33370,4
02/05/2008,12.38.00,33370,33370,33370,33370,2
02/05/2008,12.39.00,33370,33370,33365,33365,2
02/05/2008,12.41.00,33365,33370,33365,33370,3
02/05/2008,12.42.00,33365,33375,33365,33375,10
02/05/2008,12.43.00,33380,33380,33380,33380,3
02/05/2008,12.44.00,33385,33385,33385,33385,5
02/05/2008,12.46.00,33390,33390,33385,33390,4
02/05/2008,12.47.00,33385,33390,33380,33380,6
02/05/2008,12.48.00,33385,33385,33385,33385,1
02/05/2008,12.49.00,33385,33385,33380,33385,6
02/05/2008,12.50.00,33390,33395,33390,33395,6
02/05/2008,12.51.00,33395,33395,33390,33390,5
02/05/2008,12.52.00,33390,33390,33390,33390,2
02/05/2008,12.56.00,33390,33390,33390,33390,1
02/05/2008,12.57.00,33395,33395,33385,33385,9
02/05/2008,12.58.00,33390,33390,33385,33385,2
02/05/2008,12.59.00,33385,33385,33385,33385,1
02/05/2008,13.00.00,33385,33385,33380,33380,7
02/05/2008,13.01.00,33390,33390,33385,33385,7
02/05/2008,13.02.00,33385,33400,33385,33400,29
02/05/2008,13.03.00,33400,33400,33400,33400,12
02/05/2008,13.05.00,33400,33400,33395,33400,4
02/05/2008,13.06.00,33405,33405,33405,33405,10
02/05/2008,13.07.00,33400,33405,33400,33405,4
02/05/2008,13.08.00,33400,33400,33400,33400,1
02/05/2008,13.09.00,33390,33390,33390,33390,11
02/05/2008,13.10.00,33390,33390,33390,33390,2
02/05/2008,13.11.00,33395,33395,33385,33390,7
02/05/2008,13.12.00,33390,33390,33390,33390,1
02/05/2008,13.14.00,33390,33395,33385,33390,10
02/05/2008,13.15.00,33385,33400,33385,33400,5
02/05/2008,13.16.00,33400,33400,33390,33390,2
02/05/2008,13.17.00,33385,33395,33385,33390,8
02/05/2008,13.18.00,33395,33395,33395,33395,2
02/05/2008,13.19.00,33385,33385,33385,33385,5
02/05/2008,13.20.00,33390,33395,33390,33395,3
02/05/2008,13.21.00,33395,33395,33395,33395,2
02/05/2008,13.23.00,33385,33385,33385,33385,1
02/05/2008,13.24.00,33385,33385,33385,33385,1
02/05/2008,13.25.00,33380,33385,33380,33385,4
02/05/2008,13.27.00,33385,33385,33375,33375,9
02/05/2008,13.29.00,33380,33385,33380,33380,10
02/05/2008,13.31.00,33385,33385,33385,33385,8
02/05/2008,13.32.00,33385,33385,33385,33385,1
02/05/2008,13.33.00,33380,33380,33380,33380,9
02/05/2008,13.34.00,33380,33380,33380,33380,1
02/05/2008,13.38.00,33380,33385,33380,33385,9
02/05/2008,13.41.00,33380,33380,33380,33380,4
02/05/2008,13.42.00,33375,33375,33375,33375,1
02/05/2008,13.43.00,33380,33380,33380,33380,3
02/05/2008,13.44.00,33380,33380,33375,33375,2
02/05/2008,13.47.00,33380,33380,33380,33380,3
02/05/2008,13.48.00,33380,33380,33380,33380,1
02/05/2008,13.49.00,33375,33375,33375,33375,8
02/05/2008,13.50.00,33375,33375,33375,33375,3
02/05/2008,13.52.00,33370,33370,33350,33350,55
02/05/2008,13.53.00,33350,33350,33345,33345,11
02/05/2008,13.54.00,33350,33350,33350,33350,1
02/05/2008,13.55.00,33355,33355,33355,33355,1
02/05/2008,13.56.00,33350,33350,33340,33350,16
02/05/2008,13.57.00,33355,33355,33355,33355,2
02/05/2008,13.58.00,33350,33350,33350,33350,5
02/05/2008,13.59.00,33350,33350,33345,33345,4
02/05/2008,14.00.00,33345,33355,33345,33350,19
02/05/2008,14.01.00,33355,33360,33355,33355,8
02/05/2008,14.02.00,33355,33355,33355,33355,1
02/05/2008,14.03.00,33350,33350,33350,33350,7
02/05/2008,14.04.00,33355,33355,33350,33355,7
02/05/2008,14.05.00,33350,33355,33350,33355,5
02/05/2008,14.06.00,33360,33360,33360,33360,7
02/05/2008,14.07.00,33360,33360,33360,33360,5
02/05/2008,14.08.00,33360,33365,33360,33365,4
02/05/2008,14.09.00,33360,33360,33360,33360,2
02/05/2008,14.10.00,33365,33365,33365,33365,1
02/05/2008,14.11.00,33365,33370,33365,33365,21
02/05/2008,14.12.00,33365,33375,33365,33365,50
02/05/2008,14.13.00,33365,33365,33365,33365,3
02/05/2008,14.14.00,33370,33385,33370,33385,22
02/05/2008,14.15.00,33390,33425,33390,33405,60
02/05/2008,14.16.00,33410,33415,33405,33405,11
02/05/2008,14.17.00,33400,33410,33395,33410,12
02/05/2008,14.18.00,33405,33405,33370,33375,32
02/05/2008,14.19.00,33380,33385,33380,33385,6
02/05/2008,14.20.00,33385,33385,33375,33385,9
02/05/2008,14.21.00,33385,33385,33375,33375,5
02/05/2008,14.22.00,33385,33390,33385,33385,6
02/05/2008,14.23.00,33385,33385,33365,33365,15
02/05/2008,14.24.00,33360,33365,33330,33350,49
02/05/2008,14.25.00,33345,33355,33335,33335,37
02/05/2008,14.26.00,33340,33340,33325,33335,25
02/05/2008,14.27.00,33335,33340,33325,33325,8
02/05/2008,14.28.00,33330,33340,33330,33335,17
02/05/2008,14.29.00,33340,33350,33320,33320,16
02/05/2008,14.30.00,33335,33510,33335,33505,382
02/05/2008,14.31.00,33510,33570,33505,33545,204
02/05/2008,14.32.00,33545,33560,33505,33515,114
02/05/2008,14.33.00,33510,33540,33510,33520,56
02/05/2008,14.34.00,33520,33555,33515,33555,38
02/05/2008,14.35.00,33555,33580,33550,33580,146
02/05/2008,14.36.00,33585,33665,33585,33640,253
02/05/2008,14.37.00,33640,33645,33615,33635,112
02/05/2008,14.38.00,33635,33670,33635,33660,179
02/05/2008,14.39.00,33665,33680,33655,33660,105
02/05/2008,14.40.00,33665,33665,33615,33625,90
02/05/2008,14.41.00,33620,33625,33605,33620,104
02/05/2008,14.42.00,33610,33615,33590,33605,55
02/05/2008,14.43.00,33610,33625,33605,33625,44
02/05/2008,14.44.00,33625,33625,33615,33620,29
02/05/2008,14.45.00,33615,33655,33615,33640,61
02/05/2008,14.46.00,33640,33655,33630,33640,88
02/05/2008,14.47.00,33630,33655,33630,33655,62
02/05/2008,14.48.00,33655,33655,33625,33640,68
02/05/2008,14.49.00,33640,33640,33630,33630,10
02/05/2008,14.50.00,33625,33635,33620,33620,60
02/05/2008,14.51.00,33615,33625,33610,33610,60
02/05/2008,14.52.00,33610,33620,33610,33610,21
02/05/2008,14.53.00,33610,33610,33600,33610,24
02/05/2008,14.54.00,33610,33620,33605,33605,12
02/05/2008,14.55.00,33605,33610,33595,33600,26
02/05/2008,14.56.00,33605,33610,33605,33605,8
02/05/2008,14.57.00,33605,33610,33595,33605,17
02/05/2008,14.58.00,33610,33615,33600,33615,15
02/05/2008,14.59.00,33620,33625,33615,33615,14
02/05/2008,15.00.00,33610,33620,33605,33610,10
02/05/2008,15.01.00,33610,33610,33595,33600,37
02/05/2008,15.02.00,33600,33600,33585,33585,24
02/05/2008,15.03.00,33585,33600,33585,33595,29
02/05/2008,15.04.00,33590,33600,33590,33595,11
02/05/2008,15.05.00,33595,33600,33595,33600,5
02/05/2008,15.06.00,33595,33595,33595,33595,33
02/05/2008,15.07.00,33595,33600,33590,33600,25
02/05/2008,15.08.00,33605,33620,33600,33615,24
02/05/2008,15.09.00,33620,33620,33600,33605,22
02/05/2008,15.10.00,33610,33630,33595,33605,32
02/05/2008,15.11.00,33605,33615,33600,33615,22
02/05/2008,15.12.00,33615,33620,33605,33605,9
02/05/2008,15.13.00,33610,33610,33600,33610,6
02/05/2008,15.14.00,33600,33615,33600,33615,9
02/05/2008,15.15.00,33615,33615,33605,33615,28
02/05/2008,15.16.00,33610,33630,33610,33620,19
02/05/2008,15.17.00,33620,33625,33615,33615,6
02/05/2008,15.18.00,33620,33625,33620,33625,5
02/05/2008,15.19.00,33620,33620,33615,33620,7
02/05/2008,15.20.00,33625,33655,33625,33640,30
02/05/2008,15.21.00,33645,33650,33630,33640,43
02/05/2008,15.22.00,33640,33645,33635,33645,16
02/05/2008,15.23.00,33650,33650,33640,33640,6
02/05/2008,15.24.00,33640,33640,33640,33640,1
02/05/2008,15.25.00,33645,33645,33640,33640,2
02/05/2008,15.26.00,33640,33645,33635,33635,24
02/05/2008,15.27.00,33640,33645,33635,33645,19
02/05/2008,15.28.00,33645,33665,33640,33665,22
02/05/2008,15.29.00,33670,33670,33640,33670,36
02/05/2008,15.30.00,33665,33670,33650,33650,20
02/05/2008,15.31.00,33655,33680,33650,33670,18
02/05/2008,15.32.00,33670,33670,33645,33655,49
02/05/2008,15.33.00,33650,33670,33645,33645,35
02/05/2008,15.34.00,33645,33645,33630,33630,33
02/05/2008,15.35.00,33635,33635,33620,33620,34
02/05/2008,15.36.00,33625,33630,33620,33625,25
02/05/2008,15.37.00,33625,33630,33625,33625,11
02/05/2008,15.38.00,33620,33635,33615,33615,45
02/05/2008,15.39.00,33620,33625,33615,33620,13
02/05/2008,15.40.00,33625,33625,33600,33605,49
02/05/2008,15.41.00,33610,33615,33595,33600,22
02/05/2008,15.42.00,33600,33615,33600,33610,15
02/05/2008,15.43.00,33615,33625,33610,33625,30
02/05/2008,15.44.00,33630,33630,33620,33625,36
02/05/2008,15.45.00,33625,33630,33620,33620,22
02/05/2008,15.46.00,33615,33620,33615,33615,10
02/05/2008,15.47.00,33615,33620,33605,33605,17
02/05/2008,15.48.00,33610,33620,33610,33610,34
02/05/2008,15.49.00,33620,33630,33615,33630,12
02/05/2008,15.50.00,33625,33635,33625,33630,25
02/05/2008,15.51.00,33630,33640,33625,33640,17
02/05/2008,15.52.00,33630,33645,33630,33645,46
02/05/2008,15.53.00,33645,33645,33635,33640,46
02/05/2008,15.54.00,33645,33650,33640,33650,44
02/05/2008,15.55.00,33655,33670,33655,33665,47
02/05/2008,15.56.00,33665,33670,33665,33665,26
02/05/2008,15.57.00,33670,33680,33670,33670,44
02/05/2008,15.58.00,33675,33685,33670,33685,31
02/05/2008,15.59.00,33675,33695,33675,33690,37
02/05/2008,16.00.00,33695,33755,33690,33745,188
02/05/2008,16.01.00,33745,33750,33720,33725,74
02/05/2008,16.02.00,33725,33755,33720,33750,54
02/05/2008,16.03.00,33750,33765,33735,33745,100
02/05/2008,16.04.00,33745,33745,33735,33740,37
02/05/2008,16.05.00,33740,33745,33740,33745,28
02/05/2008,16.06.00,33745,33750,33730,33745,55
02/05/2008,16.07.00,33755,33770,33750,33755,62
02/05/2008,16.08.00,33755,33770,33755,33760,43
02/05/2008,16.09.00,33760,33765,33750,33750,46
02/05/2008,16.10.00,33750,33750,33725,33730,55
02/05/2008,16.11.00,33730,33740,33725,33740,34
02/05/2008,16.12.00,33740,33750,33725,33725,63
02/05/2008,16.13.00,33730,33745,33730,33740,29
02/05/2008,16.14.00,33740,33745,33735,33740,13
02/05/2008,16.15.00,33740,33745,33730,33730,36
02/05/2008,16.16.00,33730,33740,33725,33725,22
02/05/2008,16.17.00,33725,33735,33705,33710,94
02/05/2008,16.18.00,33720,33725,33710,33720,127
02/05/2008,16.19.00,33720,33725,33715,33715,49
02/05/2008,16.20.00,33720,33725,33705,33715,64
02/05/2008,16.21.00,33720,33730,33695,33695,85
02/05/2008,16.22.00,33700,33705,33690,33695,29
02/05/2008,16.23.00,33695,33705,33680,33690,55
02/05/2008,16.24.00,33685,33695,33680,33685,45
02/05/2008,16.25.00,33685,33695,33685,33695,23
02/05/2008,16.26.00,33690,33700,33680,33690,82
02/05/2008,16.27.00,33685,33690,33670,33670,56
02/05/2008,16.28.00,33670,33685,33670,33675,26
02/05/2008,16.29.00,33680,33680,33660,33670,48
02/05/2008,16.30.00,33670,33680,33665,33675,34
02/05/2008,16.31.00,33680,33690,33680,33685,29
02/05/2008,16.32.00,33685,33690,33675,33675,27
02/05/2008,16.33.00,33680,33685,33675,33685,6
02/05/2008,16.34.00,33690,33705,33690,33700,48
02/05/2008,16.35.00,33700,33705,33695,33700,13
02/05/2008,16.36.00,33700,33705,33695,33700,46
02/05/2008,16.37.00,33700,33705,33680,33690,48
02/05/2008,16.38.00,33685,33690,33685,33690,19
02/05/2008,16.39.00,33685,33685,33670,33670,42
02/05/2008,16.40.00,33675,33675,33665,33675,58
02/05/2008,16.41.00,33670,33675,33660,33660,45
02/05/2008,16.42.00,33660,33660,33655,33655,65
02/05/2008,16.43.00,33660,33660,33645,33650,80
02/05/2008,16.44.00,33655,33665,33645,33645,46
02/05/2008,16.45.00,33645,33645,33620,33640,82
02/05/2008,16.46.00,33645,33655,33645,33655,39
02/05/2008,16.47.00,33650,33665,33650,33655,34
02/05/2008,16.48.00,33660,33670,33660,33665,16
02/05/2008,16.49.00,33665,33665,33655,33660,21
02/05/2008,16.50.00,33660,33680,33660,33675,45
02/05/2008,16.51.00,33675,33675,33675,33675,41
02/05/2008,16.52.00,33675,33675,33660,33665,64
02/05/2008,16.53.00,33670,33685,33670,33685,36
02/05/2008,16.54.00,33685,33700,33685,33695,62
02/05/2008,16.55.00,33695,33700,33675,33680,72
02/05/2008,16.56.00,33685,33685,33680,33685,18
02/05/2008,16.57.00,33685,33690,33675,33675,64
02/05/2008,16.58.00,33680,33680,33645,33660,36
02/05/2008,16.59.00,33655,33665,33650,33660,30
02/05/2008,17.00.00,33670,33680,33660,33665,84
02/05/2008,17.01.00,33665,33685,33665,33685,71
02/05/2008,17.02.00,33680,33685,33670,33670,42
02/05/2008,17.03.00,33670,33675,33670,33670,16
02/05/2008,17.04.00,33665,33670,33660,33670,17
02/05/2008,17.05.00,33670,33690,33670,33690,23
02/05/2008,17.06.00,33690,33700,33690,33700,22
02/05/2008,17.07.00,33700,33710,33700,33700,41
02/05/2008,17.08.00,33700,33700,33690,33690,22
02/05/2008,17.09.00,33690,33700,33685,33695,25
02/05/2008,17.10.00,33700,33705,33690,33700,9
02/05/2008,17.11.00,33695,33710,33695,33710,9
02/05/2008,17.12.00,33710,33715,33700,33710,35
02/05/2008,17.13.00,33700,33700,33695,33695,13
02/05/2008,17.14.00,33700,33730,33700,33725,55
02/05/2008,17.15.00,33720,33720,33710,33720,39
02/05/2008,17.16.00,33720,33740,33720,33730,32
02/05/2008,17.17.00,33730,33735,33725,33730,25
02/05/2008,17.18.00,33730,33735,33720,33730,42
02/05/2008,17.19.00,33725,33725,33710,33715,40
02/05/2008,17.20.00,33715,33720,33705,33710,51
02/05/2008,17.21.00,33710,33715,33700,33700,44
02/05/2008,17.22.00,33710,33710,33680,33685,44
02/05/2008,17.23.00,33695,33710,33690,33700,59
02/05/2008,17.24.00,33700,33700,33690,33695,22
02/05/2008,17.25.00,33690,33695,33685,33695,26
02/05/2008,17.26.00,33695,33705,33685,33700,30
02/05/2008,17.27.00,33700,33700,33690,33700,31
02/05/2008,17.28.00,33690,33700,33690,33690,16
02/05/2008,17.29.00,33685,33695,33665,33665,118
02/05/2008,17.30.00,33670,33695,33660,33685,135
02/05/2008,17.31.00,33690,33695,33680,33695,31
02/05/2008,17.32.00,33695,33695,33690,33690,21
02/05/2008,17.33.00,33690,33695,33685,33685,27
02/05/2008,17.34.00,33685,33685,33680,33680,19
02/05/2008,17.35.00,33680,33680,33675,33675,19
02/05/2008,17.36.00,33675,33685,33675,33685,11
02/05/2008,17.37.00,33675,33685,33675,33675,45
02/05/2008,17.38.00,33675,33680,33670,33675,29
02/05/2008,17.39.00,33680,33685,33675,33685,70
05/05/2008,09.00.00,33570,33650,33570,33600,125
05/05/2008,09.01.00,33600,33600,33580,33585,92
05/05/2008,09.02.00,33585,33590,33580,33580,47
05/05/2008,09.03.00,33580,33600,33565,33600,78
05/05/2008,09.04.00,33590,33605,33590,33605,31
05/05/2008,09.05.00,33610,33610,33590,33600,42
05/05/2008,09.06.00,33595,33600,33555,33565,65
05/05/2008,09.07.00,33565,33570,33555,33570,24
05/05/2008,09.08.00,33570,33570,33560,33560,28
05/05/2008,09.09.00,33555,33570,33550,33555,73
05/05/2008,09.10.00,33560,33575,33550,33570,31
05/05/2008,09.11.00,33575,33595,33570,33590,24
05/05/2008,09.12.00,33590,33615,33585,33605,35
05/05/2008,09.13.00,33605,33625,33600,33615,28
05/05/2008,09.14.00,33610,33610,33595,33595,13
05/05/2008,09.15.00,33595,33595,33585,33585,18
05/05/2008,09.16.00,33590,33590,33590,33590,13
05/05/2008,09.17.00,33590,33600,33590,33590,15
05/05/2008,09.18.00,33590,33600,33590,33600,24
05/05/2008,09.19.00,33595,33600,33595,33600,9
05/05/2008,09.20.00,33600,33605,33600,33605,10
05/05/2008,09.21.00,33610,33630,33610,33630,29
05/05/2008,09.22.00,33625,33635,33625,33625,12
05/05/2008,09.23.00,33630,33630,33625,33625,6
05/05/2008,09.24.00,33630,33645,33625,33645,41
05/05/2008,09.25.00,33645,33645,33640,33645,21
05/05/2008,09.26.00,33645,33645,33640,33645,13
05/05/2008,09.27.00,33650,33650,33635,33635,56
05/05/2008,09.28.00,33630,33640,33630,33640,52
05/05/2008,09.29.00,33640,33640,33630,33640,17
05/05/2008,09.30.00,33645,33680,33645,33670,84
05/05/2008,09.31.00,33670,33670,33655,33655,16
05/05/2008,09.32.00,33655,33655,33640,33645,14
05/05/2008,09.33.00,33645,33645,33640,33640,6
05/05/2008,09.34.00,33640,33645,33635,33635,19
05/05/2008,09.35.00,33635,33635,33630,33630,17
05/05/2008,09.36.00,33640,33640,33625,33625,6
05/05/2008,09.37.00,33625,33630,33625,33630,6
05/05/2008,09.38.00,33630,33630,33630,33630,3
05/05/2008,09.39.00,33635,33645,33630,33645,22
05/05/2008,09.40.00,33645,33645,33640,33640,5
05/05/2008,09.41.00,33635,33635,33630,33635,9
05/05/2008,09.42.00,33630,33635,33625,33630,14
05/05/2008,09.43.00,33630,33630,33615,33620,13
05/05/2008,09.44.00,33620,33620,33615,33620,9
05/05/2008,09.45.00,33620,33640,33620,33640,38
05/05/2008,09.46.00,33645,33645,33635,33640,16
05/05/2008,09.47.00,33630,33630,33605,33610,42
05/05/2008,09.48.00,33615,33615,33600,33600,18
05/05/2008,09.49.00,33600,33620,33595,33620,23
05/05/2008,09.50.00,33615,33625,33615,33615,13
05/05/2008,09.51.00,33615,33625,33615,33625,4
05/05/2008,09.52.00,33625,33625,33620,33620,5
05/05/2008,09.53.00,33620,33620,33615,33615,7
05/05/2008,09.54.00,33610,33615,33610,33615,7
05/05/2008,09.55.00,33620,33620,33615,33615,14
05/05/2008,09.56.00,33620,33620,33615,33620,4
05/05/2008,09.57.00,33620,33620,33620,33620,7
05/05/2008,09.58.00,33620,33620,33605,33605,18
05/05/2008,09.59.00,33605,33605,33580,33585,29
05/05/2008,10.00.00,33585,33585,33575,33575,22
05/05/2008,10.01.00,33575,33580,33565,33575,40
05/05/2008,10.02.00,33575,33575,33575,33575,5
05/05/2008,10.03.00,33575,33575,33575,33575,9
05/05/2008,10.04.00,33575,33575,33575,33575,4
05/05/2008,10.05.00,33580,33580,33575,33580,7
05/05/2008,10.06.00,33580,33580,33580,33580,7
05/05/2008,10.07.00,33580,33585,33580,33585,3
05/05/2008,10.08.00,33585,33585,33575,33580,4
05/05/2008,10.09.00,33585,33585,33585,33585,6
05/05/2008,10.10.00,33585,33590,33585,33585,7
05/05/2008,10.11.00,33580,33585,33570,33580,44
05/05/2008,10.12.00,33580,33585,33580,33580,7
05/05/2008,10.13.00,33585,33585,33580,33585,8
05/05/2008,10.14.00,33585,33585,33580,33580,4
05/05/2008,10.15.00,33580,33580,33570,33570,13
05/05/2008,10.16.00,33570,33575,33570,33575,7
05/05/2008,10.17.00,33575,33580,33570,33580,18
05/05/2008,10.18.00,33575,33580,33570,33570,7
05/05/2008,10.19.00,33570,33570,33555,33565,43
05/05/2008,10.20.00,33570,33575,33565,33575,10
05/05/2008,10.21.00,33575,33575,33565,33570,15
05/05/2008,10.22.00,33570,33575,33565,33565,11
05/05/2008,10.23.00,33570,33575,33570,33575,4
05/05/2008,10.24.00,33580,33605,33580,33595,38
05/05/2008,10.25.00,33600,33605,33595,33600,9
05/05/2008,10.26.00,33605,33610,33605,33610,4
05/05/2008,10.27.00,33610,33610,33605,33605,13
05/05/2008,10.28.00,33610,33615,33610,33615,10
05/05/2008,10.29.00,33615,33615,33615,33615,1
05/05/2008,10.30.00,33615,33615,33600,33600,22
05/05/2008,10.31.00,33605,33605,33605,33605,2
05/05/2008,10.32.00,33605,33610,33605,33610,13
05/05/2008,10.33.00,33615,33630,33610,33625,30
05/05/2008,10.34.00,33625,33630,33620,33625,19
05/05/2008,10.35.00,33625,33635,33625,33625,9
05/05/2008,10.36.00,33630,33630,33620,33620,4
05/05/2008,10.37.00,33620,33625,33615,33620,5
05/05/2008,10.38.00,33620,33620,33615,33620,7
05/05/2008,10.39.00,33620,33620,33620,33620,5
05/05/2008,10.40.00,33620,33620,33620,33620,4
05/05/2008,10.41.00,33620,33620,33615,33615,8
05/05/2008,10.42.00,33615,33615,33615,33615,1
05/05/2008,10.43.00,33615,33615,33610,33610,12
05/05/2008,10.44.00,33610,33610,33610,33610,1
05/05/2008,10.45.00,33605,33605,33605,33605,5
05/05/2008,10.46.00,33605,33605,33605,33605,5
05/05/2008,10.47.00,33605,33605,33605,33605,2
05/05/2008,10.48.00,33610,33620,33610,33620,10
05/05/2008,10.49.00,33615,33630,33615,33630,6
05/05/2008,10.50.00,33620,33625,33620,33625,2
05/05/2008,10.51.00,33625,33630,33615,33630,9
05/05/2008,10.52.00,33630,33630,33625,33630,10
05/05/2008,10.53.00,33630,33630,33630,33630,1
05/05/2008,10.54.00,33620,33625,33615,33620,18
05/05/2008,10.55.00,33615,33615,33605,33615,27
05/05/2008,10.56.00,33610,33615,33605,33615,13
05/05/2008,10.57.00,33610,33610,33605,33610,7
05/05/2008,10.58.00,33610,33630,33610,33630,27
05/05/2008,10.59.00,33630,33630,33620,33625,7
05/05/2008,11.00.00,33625,33625,33620,33620,2
05/05/2008,11.01.00,33630,33645,33630,33640,47
05/05/2008,11.02.00,33640,33645,33635,33635,11
05/05/2008,11.03.00,33640,33640,33640,33640,3
05/05/2008,11.04.00,33635,33635,33620,33620,14
05/05/2008,11.05.00,33615,33620,33610,33620,27
05/05/2008,11.06.00,33615,33630,33615,33620,14
05/05/2008,11.07.00,33620,33625,33615,33615,7
05/05/2008,11.08.00,33610,33610,33595,33605,29
05/05/2008,11.09.00,33595,33605,33595,33605,7
05/05/2008,11.10.00,33610,33610,33600,33600,6
05/05/2008,11.11.00,33590,33595,33585,33590,13
05/05/2008,11.12.00,33590,33590,33585,33590,13
05/05/2008,11.13.00,33590,33595,33590,33590,4
05/05/2008,11.14.00,33590,33590,33580,33580,16
05/05/2008,11.15.00,33580,33585,33575,33580,11
05/05/2008,11.16.00,33585,33590,33585,33590,7
05/05/2008,11.17.00,33590,33595,33590,33595,6
05/05/2008,11.18.00,33600,33610,33600,33600,8
05/05/2008,11.19.00,33610,33610,33600,33600,2
05/05/2008,11.21.00,33595,33595,33595,33595,8
05/05/2008,11.22.00,33595,33595,33595,33595,1
05/05/2008,11.23.00,33590,33590,33590,33590,1
05/05/2008,11.24.00,33590,33595,33590,33595,7
05/05/2008,11.25.00,33590,33590,33590,33590,1
05/05/2008,11.26.00,33590,33590,33585,33585,9
05/05/2008,11.27.00,33580,33580,33580,33580,7
05/05/2008,11.28.00,33580,33580,33580,33580,4
05/05/2008,11.29.00,33580,33580,33580,33580,2
05/05/2008,11.30.00,33580,33580,33580,33580,6
05/05/2008,11.31.00,33580,33580,33575,33580,7
05/05/2008,11.32.00,33580,33585,33580,33585,5
05/05/2008,11.33.00,33585,33585,33580,33585,4
05/05/2008,11.34.00,33585,33590,33585,33585,4
05/05/2008,11.35.00,33585,33590,33585,33585,12
05/05/2008,11.36.00,33585,33585,33585,33585,7
05/05/2008,11.37.00,33585,33585,33575,33575,20
05/05/2008,11.38.00,33580,33580,33580,33580,2
05/05/2008,11.39.00,33585,33585,33585,33585,3
05/05/2008,11.40.00,33580,33580,33580,33580,1
05/05/2008,11.41.00,33590,33590,33590,33590,2
05/05/2008,11.43.00,33590,33590,33590,33590,2
05/05/2008,11.44.00,33590,33600,33590,33595,18
05/05/2008,11.45.00,33595,33600,33595,33600,15
05/05/2008,11.46.00,33595,33595,33590,33590,8
05/05/2008,11.47.00,33595,33595,33590,33590,4
05/05/2008,11.48.00,33595,33595,33590,33590,2
05/05/2008,11.49.00,33585,33585,33585,33585,5
05/05/2008,11.50.00,33580,33580,33565,33565,24
05/05/2008,11.51.00,33570,33580,33570,33575,6
05/05/2008,11.52.00,33575,33575,33565,33570,7
05/05/2008,11.53.00,33570,33570,33560,33560,11
05/05/2008,11.54.00,33565,33565,33550,33560,67
05/05/2008,11.55.00,33560,33565,33560,33560,9
05/05/2008,11.56.00,33560,33565,33560,33560,7
05/05/2008,11.57.00,33560,33565,33560,33565,4
05/05/2008,11.58.00,33565,33565,33565,33565,2
05/05/2008,11.59.00,33565,33565,33560,33560,7
05/05/2008,12.00.00,33560,33565,33560,33565,7
05/05/2008,12.01.00,33570,33570,33560,33565,13
05/05/2008,12.02.00,33560,33560,33560,33560,5
05/05/2008,12.03.00,33560,33570,33560,33570,7
05/05/2008,12.04.00,33565,33565,33560,33560,6
05/05/2008,12.05.00,33560,33565,33560,33565,4
05/05/2008,12.06.00,33565,33575,33565,33570,10
05/05/2008,12.07.00,33570,33575,33560,33560,17
05/05/2008,12.08.00,33560,33560,33560,33560,1
05/05/2008,12.09.00,33560,33560,33555,33560,17
05/05/2008,12.10.00,33560,33560,33555,33555,5
05/05/2008,12.11.00,33565,33570,33565,33570,10
05/05/2008,12.12.00,33570,33575,33565,33570,11
05/05/2008,12.13.00,33570,33575,33570,33575,9
05/05/2008,12.14.00,33570,33570,33570,33570,4
05/05/2008,12.15.00,33575,33575,33570,33570,12
05/05/2008,12.16.00,33570,33575,33570,33575,6
05/05/2008,12.18.00,33565,33570,33565,33570,2
05/05/2008,12.19.00,33565,33570,33560,33560,8
05/05/2008,12.20.00,33565,33565,33560,33560,8
05/05/2008,12.21.00,33565,33565,33565,33565,1
05/05/2008,12.22.00,33565,33565,33565,33565,3
05/05/2008,12.23.00,33565,33565,33565,33565,2
05/05/2008,12.24.00,33565,33570,33565,33570,5
05/05/2008,12.25.00,33565,33565,33565,33565,6
05/05/2008,12.26.00,33565,33570,33565,33565,19
05/05/2008,12.27.00,33570,33570,33565,33565,9
05/05/2008,12.28.00,33565,33565,33565,33565,8
05/05/2008,12.29.00,33565,33565,33565,33565,8
05/05/2008,12.30.00,33560,33565,33560,33565,16
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/05/2008,17:03:00,33670,33675,33670,33670,16
02/05/2008,17:04:00,33665,33670,33660,33670,17
02/05/2008,17:05:00,33670,33690,33670,33690,23
02/05/2008,17:06:00,33690,33700,33690,33700,22
02/05/2008,17:07:00,33700,33710,33700,33700,41
02/05/2008,17:08:00,33700,33700,33690,33690,22
02/05/2008,17:09:00,33690,33700,33685,33695,25
02/05/2008,17:10:00,33700,33705,33690,33700,9
02/05/2008,17:11:00,33695,33710,33695,33710,9
02/05/2008,17:12:00,33710,33715,33700,33710,35
02/05/2008,17:13:00,33700,33700,33695,33695,13
02/05/2008,17:14:00,33700,33730,33700,33725,55
02/05/2008,17:15:00,33720,33720,33710,33720,39
02/05/2008,17:16:00,33720,33740,33720,33730,32
02/05/2008,17:17:00,33730,33735,33725,33730,25
02/05/2008,17:18:00,33730,33735,33720,33730,42
02/05/2008,17:19:00,33725,33725,33710,33715,40
02/05/2008,17:20:00,33715,33720,33705,33710,51
02/05/2008,17:21:00,33710,33715,33700,33700,44
02/05/2008,17:22:00,33710,33710,33680,33685,44
02/05/2008,17:23:00,33695,33710,33690,33700,59
02/05/2008,17:24:00,33700,33700,33690,33695,22
02/05/2008,17:25:00,33690,33695,33685,33695,26
02/05/2008,17:26:00,33695,33705,33685,33700,30
02/05/2008,17:27:00,33700,33700,33690,33700,31
02/05/2008,17:28:00,33690,33700,33690,33690,16
02/05/2008,17:29:00,33685,33695,33665,33665,118
02/05/2008,17:30:00,33670,33695,33660,33685,135
02/05/2008,17:31:00,33690,33695,33680,33695,31
02/05/2008,17:32:00,33695,33695,33690,33690,21
02/05/2008,17:33:00,33690,33695,33685,33685,27
02/05/2008,17:34:00,33685,33685,33680,33680,19
02/05/2008,17:35:00,33680,33680,33675,33675,19
02/05/2008,17:36:00,33675,33685,33675,33685,11
02/05/2008,17:37:00,33675,33685,33675,33675,45
02/05/2008,17:38:00,33675,33680,33670,33675,29
02/05/2008,17:39:00,33680,33685,33675,33685,70
05/05/2008,09:00:00,33570,33650,33570,33600,125
05/05/2008,09:01:00,33600,33600,33580,33585,92
05/05/2008,09:02:00,33585,33590,33580,33580,47
05/05/2008,09:03:00,33580,33600,33565,33600,78
05/05/2008,09:04:00,33590,33605,33590,33605,31
05/05/2008,09:05:00,33610,33610,33590,33600,42
05/05/2008,09:06:00,33595,33600,33555,33565,65
05/05/2008,09:07:00,33565,33570,33555,33570,24
05/05/2008,09:08:00,33570,33570,33560,33560,28
05/05/2008,09:09:00,33555,33570,33550,33555,73
05/05/2008,09:10:00,33560,33575,33550,33570,31
05/05/2008,09:11:00,33575,33595,33570,33590,24
05/05/2008,09:12:00,33590,33615,33585,33605,35
05/05/2008,09:13:00,33605,33625,33600,33615,28
05/05/2008,09:14:00,33610,33610,33595,33595,13
05/05/2008,09:15:00,33595,33595,33585,33585,18
05/05/2008,09:16:00,33590,33590,33590,33590,13
05/05/2008,09:17:00,33590,33600,33590,33590,15
05/05/2008,09:18:00,33590,33600,33590,33600,24
05/05/2008,09:19:00,33595,33600,33595,33600,9
05/05/2008,09:20:00,33600,33605,33600,33605,10
05/05/2008,09:21:00,33610,33630,33610,33630,29
05/05/2008,09:22:00,33625,33635,33625,33625,12
05/05/2008,09:23:00,33630,33630,33625,33625,6
05/05/2008,09:24:00,33630,33645,33625,33645,41
05/05/2008,09:25:00,33645,33645,33640,33645,21
05/05/2008,09:26:00,33645,33645,33640,33645,13
05/05/2008,09:27:00,33650,33650,33635,33635,56
05/05/2008,09:28:00,33630,33640,33630,33640,52
05/05/2008,09:29:00,33640,33640,33630,33640,17
05/05/2008,09:30:00,33645,33680,33645,33670,84
05/05/2008,09:31:00,33670,33670,33655,33655,16
05/05/2008,09:32:00,33655,33655,33640,33645,14
05/05/2008,09:33:00,33645,33645,33640,33640,6
05/05/2008,09:34:00,33640,33645,33635,33635,19
05/05/2008,09:35:00,33635,33635,33630,33630,17
05/05/2008,09:36:00,33640,33640,33625,33625,6
05/05/2008,09:37:00,33625,33630,33625,33630,6
05/05/2008,09:38:00,33630,33630,33630,33630,3
05/05/2008,09:39:00,33635,33645,33630,33645,22
05/05/2008,09:40:00,33645,33645,33640,33640,5
05/05/2008,09:41:00,33635,33635,33630,33635,9
05/05/2008,09:42:00,33630,33635,33625,33630,14
05/05/2008,09:43:00,33630,33630,33615,33620,13
05/05/2008,09:44:00,33620,33620,33615,33620,9
05/05/2008,09:45:00,33620,33640,33620,33640,38
05/05/2008,09:46:00,33645,33645,33635,33640,16
05/05/2008,09:47:00,33630,33630,33605,33610,42
05/05/2008,09:48:00,33615,33615,33600,33600,18
05/05/2008,09:49:00,33600,33620,33595,33620,23
05/05/2008,09:50:00,33615,33625,33615,33615,13
05/05/2008,09:51:00,33615,33625,33615,33625,4
05/05/2008,09:52:00,33625,33625,33620,33620,5
05/05/2008,09:53:00,33620,33620,33615,33615,7
05/05/2008,09:54:00,33610,33615,33610,33615,7
05/05/2008,09:55:00,33620,33620,33615,33615,14
05/05/2008,09:56:00,33620,33620,33615,33620,4
05/05/2008,09:57:00,33620,33620,33620,33620,7
05/05/2008,09:58:00,33620,33620,33605,33605,18
05/05/2008,09:59:00,33605,33605,33580,33585,29
05/05/2008,10:00:00,33585,33585,33575,33575,22
05/05/2008,10:01:00,33575,33580,33565,33575,40
05/05/2008,10:02:00,33575,33575,33575,33575,5
05/05/2008,10:03:00,33575,33575,33575,33575,9
05/05/2008,10:04:00,33575,33575,33575,33575,4
05/05/2008,10:05:00,33580,33580,33575,33580,7
05/05/2008,10:06:00,33580,33580,33580,33580,7
05/05/2008,10:07:00,33580,33585,33580,33585,3
05/05/2008,10:08:00,33585,33585,33575,33580,4
05/05/2008,10:09:00,33585,33585,33585,33585,6
05/05/2008,10:10:00,33585,33590,33585,33585,7
05/05/2008,10:11:00,33580,33585,33570,33580,44
05/05/2008,10:12:00,33580,33585,33580,33580,7
05/05/2008,10:13:00,33585,33585,33580,33585,8
05/05/2008,10:14:00,33585,33585,33580,33580,4
05/05/2008,10:15:00,33580,33580,33570,33570,13
05/05/2008,10:16:00,33570,33575,33570,33575,7
05/05/2008,10:17:00,33575,33580,33570,33580,18
05/05/2008,10:18:00,33575,33580,33570,33570,7
05/05/2008,10:19:00,33570,33570,33555,33565,43
05/05/2008,10:20:00,33570,33575,33565,33575,10
05/05/2008,10:21:00,33575,33575,33565,33570,15
05/05/2008,10:22:00,33570,33575,33565,33565,11
05/05/2008,10:23:00,33570,33575,33570,33575,4
05/05/2008,10:24:00,33580,33605,33580,33595,38
05/05/2008,10:25:00,33600,33605,33595,33600,9
05/05/2008,10:26:00,33605,33610,33605,33610,4
05/05/2008,10:27:00,33610,33610,33605,33605,13
05/05/2008,10:28:00,33610,33615,33610,33615,10
05/05/2008,10:29:00,33615,33615,33615,33615,1
05/05/2008,10:30:00,33615,33615,33600,33600,22
05/05/2008,10:31:00,33605,33605,33605,33605,2
05/05/2008,10:32:00,33605,33610,33605,33610,13
05/05/2008,10:33:00,33615,33630,33610,33625,30
05/05/2008,10:34:00,33625,33630,33620,33625,19
05/05/2008,10:35:00,33625,33635,33625,33625,9
05/05/2008,10:36:00,33630,33630,33620,33620,4
05/05/2008,10:37:00,33620,33625,33615,33620,5
05/05/2008,10:38:00,33620,33620,33615,33620,7
05/05/2008,10:39:00,33620,33620,33620,33620,5
05/05/2008,10:40:00,33620,33620,33620,33620,4
05/05/2008,10:41:00,33620,33620,33615,33615,8
05/05/2008,10:42:00,33615,33615,33615,33615,1
05/05/2008,10:43:00,33615,33615,33610,33610,12
05/05/2008,10:44:00,33610,33610,33610,33610,1
05/05/2008,10:45:00,33605,33605,33605,33605,5
05/05/2008,10:46:00,33605,33605,33605,33605,5
05/05/2008,10:47:00,33605,33605,33605,33605,2
05/05/2008,10:48:00,33610,33620,33610,33620,10
05/05/2008,10:49:00,33615,33630,33615,33630,6
05/05/2008,10:50:00,33620,33625,33620,33625,2
05/05/2008,10:51:00,33625,33630,33615,33630,9
05/05/2008,10:52:00,33630,33630,33625,33630,10
05/05/2008,10:53:00,33630,33630,33630,33630,1
05/05/2008,10:54:00,33620,33625,33615,33620,18
05/05/2008,10:55:00,33615,33615,33605,33615,27
05/05/2008,10:56:00,33610,33615,33605,33615,13
05/05/2008,10:57:00,33610,33610,33605,33610,7
05/05/2008,10:58:00,33610,33630,33610,33630,27
05/05/2008,10:59:00,33630,33630,33620,33625,7
05/05/2008,11:00:00,33625,33625,33620,33620,2
05/05/2008,11:01:00,33630,33645,33630,33640,47
05/05/2008,11:02:00,33640,33645,33635,33635,11
05/05/2008,11:03:00,33640,33640,33640,33640,3
05/05/2008,11:04:00,33635,33635,33620,33620,14
05/05/2008,11:05:00,33615,33620,33610,33620,27
05/05/2008,11:06:00,33615,33630,33615,33620,14
05/05/2008,11:07:00,33620,33625,33615,33615,7
05/05/2008,11:08:00,33610,33610,33595,33605,29
05/05/2008,11:09:00,33595,33605,33595,33605,7
05/05/2008,11:10:00,33610,33610,33600,33600,6
05/05/2008,11:11:00,33590,33595,33585,33590,13
05/05/2008,11:12:00,33590,33590,33585,33590,13
05/05/2008,11:13:00,33590,33595,33590,33590,4
05/05/2008,11:14:00,33590,33590,33580,33580,16
05/05/2008,11:15:00,33580,33585,33575,33580,11
05/05/2008,11:16:00,33585,33590,33585,33590,7
05/05/2008,11:17:00,33590,33595,33590,33595,6
05/05/2008,11:18:00,33600,33610,33600,33600,8
05/05/2008,11:19:00,33610,33610,33600,33600,2
05/05/2008,11:21:00,33595,33595,33595,33595,8
05/05/2008,11:22:00,33595,33595,33595,33595,1
05/05/2008,11:23:00,33590,33590,33590,33590,1
05/05/2008,11:24:00,33590,33595,33590,33595,7
05/05/2008,11:25:00,33590,33590,33590,33590,1
05/05/2008,11:26:00,33590,33590,33585,33585,9
05/05/2008,11:27:00,33580,33580,33580,33580,7
05/05/2008,11:28:00,33580,33580,33580,33580,4
05/05/2008,11:29:00,33580,33580,33580,33580,2
05/05/2008,11:30:00,33580,33580,33580,33580,6
05/05/2008,11:31:00,33580,33580,33575,33580,7
05/05/2008,11:32:00,33580,33585,33580,33585,5
05/05/2008,11:33:00,33585,33585,33580,33585,4
05/05/2008,11:34:00,33585,33590,33585,33585,4
05/05/2008,11:35:00,33585,33590,33585,33585,12
05/05/2008,11:36:00,33585,33585,33585,33585,7
05/05/2008,11:37:00,33585,33585,33575,33575,20
05/05/2008,11:38:00,33580,33580,33580,33580,2
05/05/2008,11:39:00,33585,33585,33585,33585,3
05/05/2008,11:40:00,33580,33580,33580,33580,1
05/05/2008,11:41:00,33590,33590,33590,33590,2
05/05/2008,11:43:00,33590,33590,33590,33590,2
05/05/2008,11:44:00,33590,33600,33590,33595,18
05/05/2008,11:45:00,33595,33600,33595,33600,15
05/05/2008,11:46:00,33595,33595,33590,33590,8
05/05/2008,11:47:00,33595,33595,33590,33590,4
05/05/2008,11:48:00,33595,33595,33590,33590,2
05/05/2008,11:49:00,33585,33585,33585,33585,5
05/05/2008,11:50:00,33580,33580,33565,33565,24
05/05/2008,11:51:00,33570,33580,33570,33575,6
05/05/2008,11:52:00,33575,33575,33565,33570,7
05/05/2008,11:53:00,33570,33570,33560,33560,11
05/05/2008,11:54:00,33565,33565,33550,33560,67
05/05/2008,11:55:00,33560,33565,33560,33560,9
05/05/2008,11:56:00,33560,33565,33560,33560,7
05/05/2008,11:57:00,33560,33565,33560,33565,4
05/05/2008,11:58:00,33565,33565,33565,33565,2
05/05/2008,11:59:00,33565,33565,33560,33560,7
05/05/2008,12:00:00,33560,33565,33560,33565,7
05/05/2008,12:01:00,33570,33570,33560,33565,13
05/05/2008,12:02:00,33560,33560,33560,33560,5
05/05/2008,12:03:00,33560,33570,33560,33570,7
05/05/2008,12:04:00,33565,33565,33560,33560,6
05/05/2008,12:05:00,33560,33565,33560,33565,4
05/05/2008,12:06:00,33565,33575,33565,33570,10
05/05/2008,12:07:00,33570,33575,33560,33560,17
05/05/2008,12:08:00,33560,33560,33560,33560,1
05/05/2008,12:09:00,33560,33560,33555,33560,17
05/05/2008,12:10:00,33560,33560,33555,33555,5
05/05/2008,12:11:00,33565,33570,33565,33570,10
05/05/2008,12:12:00,33570,33575,33565,33570,11
05/05/2008,12:13:00,33570,33575,33570,33575,9
05/05/2008,12:14:00,33570,33570,33570,33570,4
05/05/2008,12:15:00,33575,33575,33570,33570,12
05/05/2008,12:16:00,33570,33575,33570,33575,6
05/05/2008,12:18:00,33565,33570,33565,33570,2
05/05/2008,12:19:00,33565,33570,33560,33560,8
05/05/2008,12:20:00,33565,33565,33560,33560,8
05/05/2008,12:21:00,33565,33565,33565,33565,1
05/05/2008,12:22:00,33565,33565,33565,33565,3
05/05/2008,12:23:00,33565,33565,33565,33565,2
05/05/2008,12:24:00,33565,33570,33565,33570,5
05/05/2008,12:25:00,33565,33565,33565,33565,6
05/05/2008,12:26:00,33565,33570,33565,33565,19
05/05/2008,12:27:00,33570,33570,33565,33565,9
05/05/2008,12:28:00,33565,33565,33565,33565,8
05/05/2008,12:29:00,33565,33565,33565,33565,8
05/05/2008,12:30:00,33560,33565,33560,33565,23
05/05/2008,12:31:00,33565,33565,33565,33565,35
05/05/2008,12:32:00,33565,33565,33560,33565,36
05/05/2008,12:33:00,33560,33565,33560,33565,14
05/05/2008,12:34:00,33565,33565,33565,33565,9
05/05/2008,12:35:00,33560,33560,33560,33560,4
05/05/2008,12:36:00,33565,33565,33565,33565,16
05/05/2008,12:37:00,33565,33565,33565,33565,4
05/05/2008,12:38:00,33565,33565,33565,33565,6
05/05/2008,12:39:00,33565,33565,33560,33560,22
05/05/2008,12:40:00,33555,33560,33555,33560,9
05/05/2008,12:41:00,33560,33560,33560,33560,11
05/05/2008,12:42:00,33560,33560,33560,33560,5
05/05/2008,12:43:00,33560,33560,33560,33560,11
05/05/2008,12:44:00,33565,33570,33565,33570,17
05/05/2008,12:45:00,33570,33570,33570,33570,5
05/05/2008,12:46:00,33570,33570,33570,33570,6
05/05/2008,12:47:00,33575,33575,33575,33575,6
05/05/2008,12:48:00,33580,33585,33580,33585,6
05/05/2008,12:49:00,33590,33600,33590,33595,15
05/05/2008,12:50:00,33600,33600,33600,33600,7
05/05/2008,12:51:00,33600,33605,33600,33600,8
05/05/2008,12:52:00,33600,33600,33600,33600,5
05/05/2008,12:53:00,33600,33600,33600,33600,4
05/05/2008,12:54:00,33600,33600,33600,33600,5
05/05/2008,12:55:00,33600,33600,33595,33600,18
05/05/2008,12:56:00,33600,33600,33595,33595,10
05/05/2008,12:57:00,33600,33600,33595,33600,6
05/05/2008,12:58:00,33595,33595,33595,33595,3
05/05/2008,13:00:00,33595,33595,33595,33595,2
05/05/2008,13:01:00,33595,33595,33595,33595,4
05/05/2008,13:03:00,33600,33600,33600,33600,3
05/05/2008,13:04:00,33600,33600,33600,33600,1
05/05/2008,13:05:00,33600,33600,33600,33600,9
05/05/2008,13:06:00,33600,33600,33600,33600,4
05/05/2008,13:07:00,33600,33600,33600,33600,8
05/05/2008,13:08:00,33605,33605,33605,33605,10
05/05/2008,13:09:00,33610,33610,33610,33610,5
05/05/2008,13:10:00,33610,33610,33610,33610,2
05/05/2008,13:11:00,33610,33610,33605,33605,10
05/05/2008,13:12:00,33610,33610,33605,33610,12
05/05/2008,13:13:00,33605,33610,33605,33610,3
05/05/2008,13:14:00,33615,33620,33615,33615,23
05/05/2008,13:15:00,33620,33620,33620,33620,7
05/05/2008,13:16:00,33620,33620,33615,33620,17
05/05/2008,13:17:00,33615,33615,33615,33615,8
05/05/2008,13:18:00,33615,33615,33615,33615,3
05/05/2008,13:19:00,33615,33615,33615,33615,17
05/05/2008,13:20:00,33620,33620,33615,33615,9
05/05/2008,13:21:00,33615,33615,33615,33615,7
05/05/2008,13:22:00,33615,33615,33615,33615,4
05/05/2008,13:23:00,33615,33615,33615,33615,1
05/05/2008,13:24:00,33615,33615,33615,33615,7
05/05/2008,13:25:00,33615,33615,33615,33615,4
05/05/2008,13:26:00,33615,33615,33615,33615,7
05/05/2008,13:27:00,33610,33615,33605,33610,9
05/05/2008,13:29:00,33615,33615,33615,33615,2
05/05/2008,13:30:00,33615,33615,33615,33615,1
05/05/2008,13:32:00,33615,33615,33615,33615,1
05/05/2008,13:36:00,33615,33620,33615,33620,4
05/05/2008,13:37:00,33620,33620,33620,33620,1
05/05/2008,13:39:00,33625,33630,33625,33630,10
05/05/2008,13:40:00,33625,33625,33620,33625,9
05/05/2008,13:41:00,33625,33625,33625,33625,1
05/05/2008,13:42:00,33620,33620,33620,33620,2
05/05/2008,13:43:00,33625,33630,33625,33630,15
05/05/2008,13:44:00,33625,33630,33620,33625,7
05/05/2008,13:45:00,33620,33620,33620,33620,6
05/05/2008,13:46:00,33620,33620,33615,33615,2
05/05/2008,13:48:00,33615,33615,33605,33610,15
05/05/2008,13:49:00,33610,33610,33600,33600,7
05/05/2008,13:50:00,33605,33605,33605,33605,2
05/05/2008,13:51:00,33600,33600,33600,33600,1
05/05/2008,13:52:00,33610,33610,33610,33610,4
05/05/2008,13:55:00,33605,33605,33600,33600,3
05/05/2008,13:56:00,33605,33605,33605,33605,1
05/05/2008,13:57:00,33600,33605,33600,33600,4
05/05/2008,13:59:00,33610,33610,33610,33610,1
05/05/2008,14:00:00,33615,33620,33610,33610,5
05/05/2008,14:01:00,33610,33610,33610,33610,2
05/05/2008,14:02:00,33610,33610,33610,33610,6
05/05/2008,14:04:00,33605,33605,33605,33605,3
05/05/2008,14:06:00,33605,33605,33595,33600,6
05/05/2008,14:07:00,33605,33615,33600,33605,11
05/05/2008,14:08:00,33610,33615,33610,33615,4
05/05/2008,14:10:00,33610,33610,33610,33610,1
05/05/2008,14:13:00,33605,33610,33605,33610,2
05/05/2008,14:14:00,33610,33610,33610,33610,1
05/05/2008,14:15:00,33610,33610,33605,33605,2
05/05/2008,14:16:00,33610,33610,33605,33610,7
05/05/2008,14:18:00,33605,33605,33605,33605,1
05/05/2008,14:20:00,33610,33615,33605,33615,15
05/05/2008,14:21:00,33605,33605,33605,33605,1
05/05/2008,14:23:00,33610,33615,33610,33610,5
05/05/2008,14:24:00,33605,33605,33605,33605,2
05/05/2008,14:26:00,33600,33605,33600,33600,9
05/05/2008,14:27:00,33600,33600,33595,33595,6
05/05/2008,14:28:00,33590,33590,33580,33585,11
05/05/2008,14:29:00,33585,33585,33575,33575,5
05/05/2008,14:30:00,33575,33575,33570,33570,4
05/05/2008,14:32:00,33570,33570,33570,33570,3
05/05/2008,14:33:00,33575,33575,33575,33575,1
05/05/2008,14:34:00,33575,33575,33570,33575,4
05/05/2008,14:35:00,33575,33575,33575,33575,3
05/05/2008,14:36:00,33575,33575,33570,33570,8
05/05/2008,14:37:00,33565,33570,33555,33560,26
05/05/2008,14:38:00,33560,33560,33555,33555,16
05/05/2008,14:39:00,33555,33555,33525,33530,105
05/05/2008,14:40:00,33535,33545,33530,33540,33
05/05/2008,14:41:00,33540,33540,33535,33540,23
05/05/2008,14:42:00,33535,33540,33530,33540,9
05/05/2008,14:43:00,33535,33535,33525,33525,17
05/05/2008,14:44:00,33520,33530,33520,33530,8
05/05/2008,14:45:00,33535,33535,33535,33535,19
05/05/2008,14:46:00,33535,33540,33530,33535,11
05/05/2008,14:47:00,33540,33540,33540,33540,10
05/05/2008,14:48:00,33540,33540,33535,33535,5
05/05/2008,14:49:00,33535,33545,33535,33540,26
05/05/2008,14:50:00,33535,33545,33535,33545,7
05/05/2008,14:51:00,33545,33545,33545,33545,12
05/05/2008,14:52:00,33540,33545,33535,33540,12
05/05/2008,14:53:00,33545,33545,33540,33540,7
05/05/2008,14:54:00,33540,33545,33540,33540,11
05/05/2008,14:55:00,33545,33545,33545,33545,10
05/05/2008,14:56:00,33545,33545,33545,33545,1
05/05/2008,14:57:00,33545,33545,33545,33545,6
05/05/2008,14:58:00,33550,33550,33545,33545,7
05/05/2008,14:59:00,33540,33550,33540,33545,13
05/05/2008,15:00:00,33550,33550,33540,33540,6
05/05/2008,15:01:00,33545,33550,33545,33550,4
05/05/2008,15:02:00,33550,33550,33550,33550,3
05/05/2008,15:03:00,33550,33555,33545,33545,10
05/05/2008,15:04:00,33545,33555,33545,33550,14
05/05/2008,15:05:00,33550,33555,33550,33550,6
05/05/2008,15:06:00,33550,33550,33550,33550,1
05/05/2008,15:07:00,33550,33555,33545,33555,7
05/05/2008,15:08:00,33550,33555,33550,33555,3
05/05/2008,15:09:00,33550,33550,33550,33550,7
05/05/2008,15:10:00,33545,33550,33545,33550,2
05/05/2008,15:11:00,33550,33555,33545,33555,7
05/05/2008,15:12:00,33550,33555,33550,33555,12
05/05/2008,15:13:00,33545,33555,33545,33550,5
05/05/2008,15:14:00,33555,33555,33545,33550,7
05/05/2008,15:15:00,33555,33555,33555,33555,1
05/05/2008,15:16:00,33555,33560,33550,33560,17
05/05/2008,15:17:00,33555,33560,33555,33560,6
05/05/2008,15:18:00,33560,33560,33555,33560,5
05/05/2008,15:19:00,33560,33560,33560,33560,2
05/05/2008,15:20:00,33560,33560,33555,33560,11
05/05/2008,15:22:00,33560,33560,33560,33560,4
05/05/2008,15:23:00,33555,33555,33555,33555,1
05/05/2008,15:24:00,33560,33565,33560,33565,12
05/05/2008,15:25:00,33565,33565,33565,33565,5
05/05/2008,15:27:00,33570,33580,33570,33575,20
05/05/2008,15:28:00,33575,33575,33575,33575,4
05/05/2008,15:29:00,33575,33575,33565,33570,13
05/05/2008,15:30:00,33570,33575,33565,33565,14
05/05/2008,15:31:00,33570,33570,33560,33560,17
05/05/2008,15:32:00,33560,33565,33550,33550,11
05/05/2008,15:33:00,33560,33560,33535,33535,22
05/05/2008,15:34:00,33535,33540,33515,33535,48
05/05/2008,15:35:00,33525,33550,33525,33550,28
05/05/2008,15:36:00,33545,33545,33535,33540,10
05/05/2008,15:37:00,33550,33550,33540,33540,12
05/05/2008,15:38:00,33545,33555,33540,33545,13
05/05/2008,15:39:00,33545,33545,33540,33545,16
05/05/2008,15:40:00,33540,33545,33535,33540,24
05/05/2008,15:41:00,33535,33545,33535,33545,20
05/05/2008,15:42:00,33545,33545,33540,33545,25
05/05/2008,15:43:00,33550,33550,33540,33550,12
05/05/2008,15:44:00,33550,33555,33550,33555,23
05/05/2008,15:45:00,33555,33570,33550,33570,25
05/05/2008,15:46:00,33575,33575,33570,33570,10
05/05/2008,15:47:00,33570,33580,33570,33580,15
05/05/2008,15:48:00,33585,33595,33580,33585,16
05/05/2008,15:49:00,33585,33595,33580,33595,19
05/05/2008,15:50:00,33585,33595,33585,33595,18
05/05/2008,15:51:00,33595,33595,33590,33590,4
05/05/2008,15:52:00,33590,33600,33590,33600,15
05/05/2008,15:53:00,33600,33600,33600,33600,15
05/05/2008,15:54:00,33600,33610,33600,33610,12
05/05/2008,15:55:00,33600,33615,33600,33605,14
05/05/2008,15:56:00,33610,33610,33610,33610,6
05/05/2008,15:57:00,33620,33630,33610,33620,21
05/05/2008,15:58:00,33625,33630,33615,33615,23
05/05/2008,15:59:00,33620,33625,33600,33615,29
05/05/2008,16:00:00,33630,33730,33620,33685,322
05/05/2008,16:01:00,33680,33695,33655,33675,79
05/05/2008,16:02:00,33665,33665,33645,33645,60
05/05/2008,16:03:00,33645,33660,33630,33655,79
05/05/2008,16:04:00,33655,33660,33635,33660,31
05/05/2008,16:05:00,33655,33670,33645,33670,17
05/05/2008,16:06:00,33665,33695,33665,33695,50
05/05/2008,16:07:00,33690,33695,33690,33695,31
05/05/2008,16:08:00,33700,33730,33700,33720,55
05/05/2008,16:09:00,33720,33750,33720,33740,89
05/05/2008,16:10:00,33740,33750,33740,33740,38
05/05/2008,16:11:00,33750,33750,33740,33745,45
05/05/2008,16:12:00,33750,33750,33730,33730,31
05/05/2008,16:13:00,33725,33740,33720,33740,32
05/05/2008,16:14:00,33740,33740,33725,33730,18
05/05/2008,16:15:00,33730,33730,33710,33725,18
05/05/2008,16:16:00,33715,33720,33715,33715,5
05/05/2008,16:17:00,33715,33720,33685,33700,46
05/05/2008,16:18:00,33700,33700,33690,33690,14
05/05/2008,16:19:00,33690,33695,33685,33695,24
05/05/2008,16:20:00,33690,33695,33690,33690,15
05/05/2008,16:21:00,33695,33700,33695,33700,13
05/05/2008,16:22:00,33690,33695,33690,33690,25
05/05/2008,16:23:00,33690,33690,33680,33685,32
05/05/2008,16:24:00,33680,33680,33655,33655,60
05/05/2008,16:25:00,33660,33675,33655,33675,20
05/05/2008,16:26:00,33675,33675,33670,33670,9
05/05/2008,16:27:00,33675,33680,33670,33670,47
05/05/2008,16:28:00,33670,33675,33670,33675,11
05/05/2008,16:29:00,33675,33680,33650,33655,40
05/05/2008,16:30:00,33655,33665,33655,33665,23
05/05/2008,16:31:00,33660,33665,33655,33655,17
05/05/2008,16:32:00,33660,33665,33655,33655,33
05/05/2008,16:33:00,33660,33680,33660,33680,24
05/05/2008,16:34:00,33675,33680,33675,33680,3
05/05/2008,16:35:00,33680,33680,33665,33670,12
05/05/2008,16:36:00,33680,33680,33670,33680,6
05/05/2008,16:37:00,33680,33680,33675,33675,5
05/05/2008,16:38:00,33685,33685,33675,33685,11
05/05/2008,16:39:00,33680,33680,33670,33670,28
05/05/2008,16:40:00,33670,33675,33665,33665,16
05/05/2008,16:41:00,33665,33670,33660,33670,20
05/05/2008,16:42:00,33665,33665,33665,33665,6
05/05/2008,16:43:00,33670,33675,33670,33675,5
05/05/2008,16:44:00,33675,33685,33675,33680,19
05/05/2008,16:45:00,33680,33690,33680,33685,16
05/05/2008,16:46:00,33685,33690,33685,33690,12
05/05/2008,16:47:00,33695,33695,33690,33695,9
05/05/2008,16:48:00,33700,33700,33685,33685,15
05/05/2008,16:49:00,33690,33690,33690,33690,1
05/05/2008,16:50:00,33685,33690,33685,33685,6
05/05/2008,16:51:00,33685,33690,33685,33690,11
05/05/2008,16:52:00,33685,33685,33675,33680,14
05/05/2008,16:53:00,33680,33680,33675,33675,11
05/05/2008,16:54:00,33670,33670,33665,33665,10
05/05/2008,16:55:00,33660,33660,33635,33635,38
05/05/2008,16:56:00,33635,33640,33615,33615,44
05/05/2008,16:57:00,33625,33625,33600,33605,43
05/05/2008,16:58:00,33610,33625,33610,33620,13
05/05/2008,16:59:00,33625,33630,33625,33625,11
05/05/2008,17:00:00,33625,33630,33610,33620,20
05/05/2008,17:01:00,33620,33625,33615,33625,34
05/05/2008,17:02:00,33630,33645,33630,33635,9
05/05/2008,17:03:00,33635,33635,33620,33620,26
05/05/2008,17:04:00,33625,33645,33615,33645,53
05/05/2008,17:05:00,33645,33645,33620,33630,26
05/05/2008,17:06:00,33625,33635,33625,33635,7
05/05/2008,17:07:00,33635,33635,33630,33630,9
05/05/2008,17:08:00,33630,33630,33630,33630,6
05/05/2008,17:09:00,33630,33640,33625,33625,34
05/05/2008,17:10:00,33625,33635,33625,33630,8
05/05/2008,17:11:00,33635,33645,33635,33645,9
05/05/2008,17:12:00,33640,33645,33640,33645,14
05/05/2008,17:13:00,33650,33665,33650,33660,28
05/05/2008,17:14:00,33655,33660,33655,33655,34
05/05/2008,17:15:00,33655,33660,33650,33660,12
05/05/2008,17:16:00,33650,33655,33635,33635,17
05/05/2008,17:17:00,33635,33650,33635,33650,27
05/05/2008,17:18:00,33645,33665,33645,33665,31
05/05/2008,17:19:00,33660,33670,33655,33660,38
05/05/2008,17:20:00,33655,33675,33655,33670,34
05/05/2008,17:21:00,33675,33690,33675,33685,57
05/05/2008,17:22:00,33690,33690,33675,33680,48
05/05/2008,17:23:00,33685,33685,33670,33670,23
05/05/2008,17:24:00,33680,33685,33675,33675,17
05/05/2008,17:25:00,33685,33685,33655,33655,21
05/05/2008,17:26:00,33665,33670,33660,33660,32
05/05/2008,17:27:00,33660,33660,33660,33660,10
05/05/2008,17:28:00,33655,33655,33650,33655,22
05/05/2008,17:29:00,33650,33665,33650,33655,49
05/05/2008,17:30:00,33660,33670,33655,33660,30
05/05/2008,17:31:00,33660,33660,33655,33660,4
05/05/2008,17:32:00,33665,33680,33665,33675,5
05/05/2008,17:33:00,33675,33675,33675,33675,3
05/05/2008,17:34:00,33675,33680,33670,33670,10
05/05/2008,17:35:00,33665,33670,33665,33670,9
05/05/2008,17:36:00,33670,33670,33660,33660,15
05/05/2008,17:37:00,33665,33670,33660,33660,16
05/05/2008,17:38:00,33660,33665,33655,33660,15
05/05/2008,17:39:00,33655,33665,33655,33665,21
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/05/2008,17:17:00,33635,33650,33635,33650,27
05/05/2008,17:18:00,33645,33665,33645,33665,31
05/05/2008,17:19:00,33660,33670,33655,33660,38
05/05/2008,17:20:00,33655,33675,33655,33670,34
05/05/2008,17:21:00,33675,33690,33675,33685,57
05/05/2008,17:22:00,33690,33690,33675,33680,48
05/05/2008,17:23:00,33685,33685,33670,33670,23
05/05/2008,17:24:00,33680,33685,33675,33675,17
05/05/2008,17:25:00,33685,33685,33655,33655,21
05/05/2008,17:26:00,33665,33670,33660,33660,32
05/05/2008,17:27:00,33660,33660,33660,33660,10
05/05/2008,17:28:00,33655,33655,33650,33655,22
05/05/2008,17:29:00,33650,33665,33650,33655,49
05/05/2008,17:30:00,33660,33670,33655,33660,30
05/05/2008,17:31:00,33660,33660,33655,33660,4
05/05/2008,17:32:00,33665,33680,33665,33675,5
05/05/2008,17:33:00,33675,33675,33675,33675,3
05/05/2008,17:34:00,33675,33680,33670,33670,10
05/05/2008,17:35:00,33665,33670,33665,33670,9
05/05/2008,17:36:00,33670,33670,33660,33660,15
05/05/2008,17:37:00,33665,33670,33660,33660,16
05/05/2008,17:38:00,33660,33665,33655,33660,15
05/05/2008,17:39:00,33655,33665,33655,33665,21
06/05/2008,09:00:00,33595,33615,33580,33600,56
06/05/2008,09:01:00,33595,33640,33595,33630,46
06/05/2008,09:02:00,33640,33640,33620,33620,36
06/05/2008,09:03:00,33615,33630,33615,33625,23
06/05/2008,09:04:00,33630,33645,33625,33635,21
06/05/2008,09:05:00,33630,33640,33615,33635,128
06/05/2008,09:06:00,33640,33645,33630,33630,26
06/05/2008,09:07:00,33635,33665,33635,33665,39
06/05/2008,09:08:00,33660,33665,33655,33655,36
06/05/2008,09:09:00,33660,33665,33650,33660,38
06/05/2008,09:10:00,33660,33670,33660,33670,15
06/05/2008,09:11:00,33670,33670,33655,33655,9
06/05/2008,09:12:00,33655,33665,33650,33655,13
06/05/2008,09:13:00,33655,33655,33640,33640,19
06/05/2008,09:14:00,33640,33645,33635,33645,15
06/05/2008,09:15:00,33645,33670,33645,33665,25
06/05/2008,09:16:00,33665,33665,33650,33650,12
06/05/2008,09:17:00,33660,33660,33650,33660,6
06/05/2008,09:18:00,33660,33670,33655,33660,16
06/05/2008,09:19:00,33660,33660,33650,33650,7
06/05/2008,09:20:00,33650,33655,33645,33650,12
06/05/2008,09:21:00,33660,33670,33660,33665,22
06/05/2008,09:22:00,33665,33670,33660,33660,16
06/05/2008,09:23:00,33660,33665,33655,33655,6
06/05/2008,09:24:00,33655,33660,33655,33660,4
06/05/2008,09:25:00,33655,33660,33655,33660,6
06/05/2008,09:26:00,33665,33680,33665,33675,18
06/05/2008,09:27:00,33675,33690,33675,33685,18
06/05/2008,09:28:00,33690,33700,33690,33700,18
06/05/2008,09:29:00,33695,33700,33690,33700,13
06/05/2008,09:30:00,33695,33715,33695,33710,28
06/05/2008,09:31:00,33710,33710,33700,33705,26
06/05/2008,09:32:00,33710,33710,33700,33710,13
06/05/2008,09:33:00,33710,33710,33705,33710,5
06/05/2008,09:34:00,33710,33730,33710,33725,19
06/05/2008,09:35:00,33720,33740,33720,33735,33
06/05/2008,09:36:00,33730,33730,33720,33725,18
06/05/2008,09:37:00,33730,33755,33730,33750,43
06/05/2008,09:38:00,33750,33750,33740,33740,16
06/05/2008,09:39:00,33735,33735,33715,33715,31
06/05/2008,09:40:00,33715,33715,33705,33710,23
06/05/2008,09:41:00,33710,33715,33705,33710,21
06/05/2008,09:42:00,33710,33710,33705,33710,10
06/05/2008,09:43:00,33705,33705,33700,33700,7
06/05/2008,09:44:00,33700,33700,33700,33700,5
06/05/2008,09:45:00,33700,33700,33690,33690,16
06/05/2008,09:46:00,33690,33690,33685,33690,11
06/05/2008,09:47:00,33690,33700,33690,33690,27
06/05/2008,09:48:00,33690,33690,33685,33685,3
06/05/2008,09:49:00,33695,33695,33695,33695,2
06/05/2008,09:50:00,33690,33690,33690,33690,6
06/05/2008,09:51:00,33685,33690,33680,33685,12
06/05/2008,09:52:00,33690,33695,33690,33695,7
06/05/2008,09:53:00,33700,33710,33700,33710,14
06/05/2008,09:54:00,33705,33705,33695,33695,18
06/05/2008,09:55:00,33700,33705,33685,33685,11
06/05/2008,09:56:00,33690,33700,33690,33700,10
06/05/2008,09:57:00,33695,33695,33650,33650,91
06/05/2008,09:58:00,33655,33665,33650,33650,25
06/05/2008,09:59:00,33650,33660,33645,33645,54
06/05/2008,10:00:00,33650,33650,33635,33650,50
06/05/2008,10:01:00,33650,33665,33650,33660,19
06/05/2008,10:02:00,33660,33660,33660,33660,1
06/05/2008,10:03:00,33660,33670,33660,33670,10
06/05/2008,10:04:00,33665,33675,33665,33665,12
06/05/2008,10:05:00,33670,33670,33665,33665,3
06/05/2008,10:06:00,33665,33665,33665,33665,2
06/05/2008,10:07:00,33665,33665,33645,33645,15
06/05/2008,10:08:00,33645,33655,33640,33640,25
06/05/2008,10:09:00,33645,33645,33635,33640,5
06/05/2008,10:10:00,33645,33650,33635,33635,23
06/05/2008,10:11:00,33635,33640,33635,33635,5
06/05/2008,10:12:00,33640,33640,33625,33630,36
06/05/2008,10:13:00,33635,33635,33630,33630,7
06/05/2008,10:14:00,33630,33640,33630,33640,25
06/05/2008,10:15:00,33635,33645,33630,33630,12
06/05/2008,10:16:00,33620,33625,33620,33625,27
06/05/2008,10:17:00,33620,33630,33595,33595,51
06/05/2008,10:18:00,33590,33590,33560,33560,134
06/05/2008,10:19:00,33560,33570,33530,33540,106
06/05/2008,10:20:00,33535,33550,33530,33550,49
06/05/2008,10:21:00,33550,33555,33545,33545,34
06/05/2008,10:22:00,33550,33550,33540,33540,37
06/05/2008,10:23:00,33535,33535,33485,33490,148
06/05/2008,10:24:00,33490,33505,33475,33505,54
06/05/2008,10:25:00,33510,33510,33465,33470,83
06/05/2008,10:26:00,33465,33505,33460,33490,75
06/05/2008,10:27:00,33490,33500,33485,33500,18
06/05/2008,10:28:00,33505,33505,33500,33500,24
06/05/2008,10:29:00,33495,33500,33475,33475,33
06/05/2008,10:30:00,33470,33470,33450,33465,78
06/05/2008,10:31:00,33465,33480,33465,33480,14
06/05/2008,10:32:00,33480,33495,33470,33475,63
06/05/2008,10:33:00,33480,33490,33480,33480,18
06/05/2008,10:34:00,33480,33480,33465,33475,41
06/05/2008,10:35:00,33475,33495,33475,33485,45
06/05/2008,10:36:00,33485,33485,33480,33480,6
06/05/2008,10:37:00,33485,33485,33475,33480,12
06/05/2008,10:38:00,33480,33480,33465,33465,27
06/05/2008,10:39:00,33465,33480,33465,33475,53
06/05/2008,10:40:00,33470,33470,33450,33450,60
06/05/2008,10:41:00,33455,33455,33410,33430,179
06/05/2008,10:42:00,33430,33430,33425,33425,37
06/05/2008,10:43:00,33425,33435,33425,33430,55
06/05/2008,10:44:00,33425,33435,33415,33425,58
06/05/2008,10:45:00,33430,33435,33420,33430,39
06/05/2008,10:46:00,33425,33430,33420,33430,24
06/05/2008,10:47:00,33430,33435,33425,33435,26
06/05/2008,10:48:00,33430,33430,33405,33425,50
06/05/2008,10:49:00,33430,33445,33420,33435,42
06/05/2008,10:50:00,33445,33450,33435,33435,15
06/05/2008,10:51:00,33430,33440,33425,33435,21
06/05/2008,10:52:00,33435,33440,33430,33430,17
06/05/2008,10:53:00,33435,33440,33430,33440,9
06/05/2008,10:54:00,33445,33450,33440,33450,25
06/05/2008,10:55:00,33445,33450,33440,33440,6
06/05/2008,10:56:00,33445,33445,33440,33440,8
06/05/2008,10:57:00,33440,33445,33430,33435,19
06/05/2008,10:58:00,33440,33440,33435,33435,8
06/05/2008,10:59:00,33435,33450,33430,33450,18
06/05/2008,11:00:00,33440,33450,33425,33425,32
06/05/2008,11:01:00,33425,33455,33425,33450,38
06/05/2008,11:02:00,33450,33475,33450,33470,53
06/05/2008,11:03:00,33465,33470,33455,33470,16
06/05/2008,11:04:00,33470,33490,33470,33490,29
06/05/2008,11:05:00,33495,33495,33485,33485,22
06/05/2008,11:06:00,33485,33485,33475,33475,27
06/05/2008,11:07:00,33475,33485,33475,33485,12
06/05/2008,11:08:00,33485,33490,33480,33490,12
06/05/2008,11:09:00,33490,33495,33490,33495,6
06/05/2008,11:10:00,33495,33495,33485,33490,6
06/05/2008,11:11:00,33490,33495,33475,33475,23
06/05/2008,11:12:00,33475,33485,33470,33480,28
06/05/2008,11:13:00,33480,33480,33480,33480,1
06/05/2008,11:14:00,33485,33520,33485,33515,56
06/05/2008,11:15:00,33515,33520,33490,33490,39
06/05/2008,11:16:00,33490,33490,33480,33490,51
06/05/2008,11:17:00,33485,33485,33485,33485,9
06/05/2008,11:18:00,33485,33490,33485,33490,7
06/05/2008,11:19:00,33495,33500,33495,33500,22
06/05/2008,11:20:00,33500,33505,33495,33505,7
06/05/2008,11:21:00,33505,33505,33490,33490,15
06/05/2008,11:22:00,33490,33495,33490,33490,18
06/05/2008,11:23:00,33490,33500,33490,33500,15
06/05/2008,11:24:00,33505,33510,33500,33505,8
06/05/2008,11:25:00,33505,33525,33505,33520,44
06/05/2008,11:26:00,33515,33515,33480,33485,43
06/05/2008,11:27:00,33490,33490,33480,33480,11
06/05/2008,11:28:00,33485,33495,33485,33495,17
06/05/2008,11:29:00,33500,33500,33490,33495,7
06/05/2008,11:30:00,33495,33495,33490,33490,13
06/05/2008,11:31:00,33490,33490,33490,33490,2
06/05/2008,11:32:00,33490,33495,33485,33485,6
06/05/2008,11:33:00,33485,33485,33480,33485,11
06/05/2008,11:34:00,33485,33485,33485,33485,1
06/05/2008,11:35:00,33480,33485,33475,33480,12
06/05/2008,11:36:00,33480,33480,33480,33480,8
06/05/2008,11:37:00,33475,33480,33475,33480,7
06/05/2008,11:38:00,33475,33480,33475,33480,3
06/05/2008,11:39:00,33480,33490,33480,33490,4
06/05/2008,11:40:00,33490,33495,33480,33485,24
06/05/2008,11:41:00,33485,33490,33485,33490,5
06/05/2008,11:42:00,33495,33510,33495,33510,12
06/05/2008,11:43:00,33510,33515,33500,33515,9
06/05/2008,11:44:00,33510,33510,33505,33505,14
06/05/2008,11:45:00,33500,33500,33500,33500,3
06/05/2008,11:46:00,33495,33495,33485,33485,18
06/05/2008,11:48:00,33490,33490,33490,33490,2
06/05/2008,11:49:00,33485,33485,33485,33485,7
06/05/2008,11:51:00,33495,33495,33495,33495,252
06/05/2008,11:52:00,33490,33490,33485,33485,7
06/05/2008,11:53:00,33485,33485,33465,33475,34
06/05/2008,11:54:00,33465,33475,33460,33465,21
06/05/2008,11:56:00,33465,33475,33465,33470,6
06/05/2008,11:57:00,33465,33465,33450,33455,37
06/05/2008,11:58:00,33465,33465,33465,33465,5
06/05/2008,11:59:00,33470,33475,33470,33470,16
06/05/2008,12:00:00,33470,33470,33470,33470,2
06/05/2008,12:01:00,33465,33465,33465,33465,5
06/05/2008,12:03:00,33465,33465,33465,33465,6
06/05/2008,12:04:00,33460,33460,33450,33455,17
06/05/2008,12:05:00,33450,33450,33445,33445,5
06/05/2008,12:06:00,33450,33455,33450,33455,2
06/05/2008,12:07:00,33455,33455,33440,33445,20
06/05/2008,12:08:00,33450,33450,33445,33445,11
06/05/2008,12:09:00,33445,33460,33445,33460,19
06/05/2008,12:10:00,33455,33465,33450,33465,9
06/05/2008,12:11:00,33455,33460,33455,33460,3
06/05/2008,12:12:00,33455,33460,33450,33450,8
06/05/2008,12:13:00,33445,33445,33445,33445,5
06/05/2008,12:14:00,33445,33445,33445,33445,2
06/05/2008,12:15:00,33445,33445,33415,33415,43
06/05/2008,12:16:00,33415,33425,33410,33420,67
06/05/2008,12:17:00,33420,33430,33410,33430,26
06/05/2008,12:18:00,33430,33440,33430,33430,14
06/05/2008,12:19:00,33435,33435,33430,33430,9
06/05/2008,12:20:00,33425,33425,33420,33425,9
06/05/2008,12:21:00,33420,33420,33415,33420,10
06/05/2008,12:22:00,33415,33415,33385,33390,97
06/05/2008,12:23:00,33390,33405,33385,33405,34
06/05/2008,12:24:00,33410,33410,33410,33410,4
06/05/2008,12:25:00,33410,33410,33410,33410,1
06/05/2008,12:26:00,33410,33420,33410,33415,7
06/05/2008,12:27:00,33415,33420,33415,33415,7
06/05/2008,12:28:00,33410,33420,33410,33420,3
06/05/2008,12:29:00,33420,33435,33410,33430,15
06/05/2008,12:30:00,33430,33435,33420,33430,14
06/05/2008,12:31:00,33435,33440,33430,33435,14
06/05/2008,12:32:00,33435,33440,33430,33430,14
06/05/2008,12:33:00,33440,33445,33430,33430,21
06/05/2008,12:34:00,33435,33445,33435,33445,7
06/05/2008,12:35:00,33440,33450,33440,33445,6
06/05/2008,12:36:00,33445,33450,33445,33445,5
06/05/2008,12:37:00,33440,33440,33435,33440,4
06/05/2008,12:39:00,33440,33460,33440,33460,18
06/05/2008,12:40:00,33445,33460,33440,33455,14
06/05/2008,12:41:00,33450,33450,33450,33450,1
06/05/2008,12:42:00,33455,33455,33450,33450,4
06/05/2008,12:43:00,33450,33450,33450,33450,1
06/05/2008,12:44:00,33450,33450,33450,33450,2
06/05/2008,12:45:00,33455,33455,33455,33455,5
06/05/2008,12:47:00,33450,33450,33450,33450,3
06/05/2008,12:48:00,33455,33455,33450,33450,9
06/05/2008,12:49:00,33455,33455,33455,33455,1
06/05/2008,12:50:00,33455,33455,33455,33455,1
06/05/2008,12:51:00,33455,33455,33450,33455,8
06/05/2008,12:52:00,33455,33455,33450,33455,6
06/05/2008,12:53:00,33455,33455,33450,33450,2
06/05/2008,12:54:00,33450,33455,33450,33455,11
06/05/2008,12:55:00,33455,33455,33455,33455,3
06/05/2008,12:56:00,33450,33460,33450,33460,5
06/05/2008,12:57:00,33460,33460,33460,33460,10
06/05/2008,12:58:00,33460,33465,33460,33465,6
06/05/2008,12:59:00,33460,33480,33460,33475,21
06/05/2008,13:00:00,33465,33465,33465,33465,3
06/05/2008,13:01:00,33470,33470,33460,33465,18
06/05/2008,13:02:00,33465,33475,33460,33460,23
06/05/2008,13:03:00,33455,33460,33435,33435,39
06/05/2008,13:04:00,33430,33440,33430,33435,6
06/05/2008,13:05:00,33440,33445,33430,33445,36
06/05/2008,13:06:00,33450,33450,33435,33440,9
06/05/2008,13:07:00,33440,33440,33440,33440,1
06/05/2008,13:08:00,33445,33450,33445,33450,2
06/05/2008,13:09:00,33445,33445,33435,33435,7
06/05/2008,13:10:00,33430,33435,33425,33430,18
06/05/2008,13:11:00,33435,33435,33435,33435,1
06/05/2008,13:12:00,33435,33440,33435,33435,10
06/05/2008,13:13:00,33445,33445,33445,33445,1
06/05/2008,13:14:00,33445,33450,33440,33440,10
06/05/2008,13:15:00,33440,33445,33425,33440,41
06/05/2008,13:16:00,33450,33450,33440,33440,12
06/05/2008,13:17:00,33435,33445,33435,33435,9
06/05/2008,13:19:00,33435,33435,33435,33435,6
06/05/2008,13:20:00,33435,33435,33435,33435,3
06/05/2008,13:21:00,33440,33445,33440,33445,3
06/05/2008,13:22:00,33450,33450,33445,33445,8
06/05/2008,13:23:00,33445,33445,33440,33440,3
06/05/2008,13:24:00,33435,33435,33435,33435,1
06/05/2008,13:25:00,33440,33440,33420,33420,17
06/05/2008,13:26:00,33425,33425,33425,33425,1
06/05/2008,13:27:00,33425,33425,33410,33410,17
06/05/2008,13:28:00,33410,33410,33390,33400,30
06/05/2008,13:29:00,33400,33405,33400,33405,6
06/05/2008,13:30:00,33410,33410,33400,33400,17
06/05/2008,13:31:00,33405,33405,33405,33405,1
06/05/2008,13:32:00,33410,33415,33400,33405,19
06/05/2008,13:33:00,33395,33400,33395,33400,13
06/05/2008,13:34:00,33400,33410,33400,33410,7
06/05/2008,13:35:00,33410,33420,33410,33420,7
06/05/2008,13:36:00,33420,33430,33420,33425,14
06/05/2008,13:37:00,33420,33420,33410,33410,5
06/05/2008,13:38:00,33415,33435,33415,33425,8
06/05/2008,13:39:00,33430,33430,33425,33425,5
06/05/2008,13:40:00,33425,33430,33420,33430,5
06/05/2008,13:41:00,33430,33430,33425,33425,7
06/05/2008,13:42:00,33425,33425,33425,33425,3
06/05/2008,13:43:00,33425,33435,33425,33435,6
06/05/2008,13:44:00,33420,33420,33415,33415,5
06/05/2008,13:45:00,33420,33420,33410,33415,9
06/05/2008,13:47:00,33405,33405,33405,33405,6
06/05/2008,13:48:00,33405,33410,33405,33410,10
06/05/2008,13:49:00,33410,33415,33405,33405,13
06/05/2008,13:50:00,33410,33410,33405,33405,8
06/05/2008,13:51:00,33400,33410,33400,33410,2
06/05/2008,13:52:00,33405,33405,33405,33405,4
06/05/2008,13:53:00,33410,33410,33385,33385,17
06/05/2008,13:54:00,33380,33395,33370,33385,100
06/05/2008,13:55:00,33395,33395,33390,33395,28
06/05/2008,13:56:00,33405,33405,33390,33405,22
06/05/2008,13:57:00,33410,33415,33405,33415,11
06/05/2008,13:59:00,33410,33410,33400,33400,7
06/05/2008,14:00:00,33400,33400,33395,33395,11
06/05/2008,14:01:00,33400,33400,33400,33400,3
06/05/2008,14:02:00,33400,33400,33400,33400,1
06/05/2008,14:04:00,33395,33400,33395,33400,9
06/05/2008,14:06:00,33395,33395,33380,33385,19
06/05/2008,14:07:00,33390,33395,33385,33390,9
06/05/2008,14:08:00,33390,33390,33385,33385,9
06/05/2008,14:09:00,33390,33395,33390,33395,3
06/05/2008,14:10:00,33395,33420,33395,33410,32
06/05/2008,14:11:00,33410,33410,33410,33410,1
06/05/2008,14:12:00,33415,33415,33415,33415,4
06/05/2008,14:13:00,33420,33430,33415,33425,21
06/05/2008,14:14:00,33430,33430,33415,33415,12
06/05/2008,14:15:00,33425,33425,33415,33415,5
06/05/2008,14:16:00,33420,33420,33420,33420,1
06/05/2008,14:17:00,33415,33430,33415,33430,19
06/05/2008,14:18:00,33430,33430,33430,33430,8
06/05/2008,14:19:00,33435,33440,33435,33440,17
06/05/2008,14:20:00,33435,33440,33435,33440,5
06/05/2008,14:21:00,33435,33435,33435,33435,1
06/05/2008,14:22:00,33435,33435,33425,33430,10
06/05/2008,14:23:00,33435,33440,33435,33440,3
06/05/2008,14:24:00,33440,33440,33440,33440,1
06/05/2008,14:25:00,33435,33435,33430,33430,3
06/05/2008,14:26:00,33435,33445,33435,33435,11
06/05/2008,14:27:00,33440,33440,33440,33440,3
06/05/2008,14:28:00,33430,33435,33430,33435,5
06/05/2008,14:29:00,33435,33445,33435,33440,5
06/05/2008,14:30:00,33435,33435,33435,33435,3
06/05/2008,14:31:00,33440,33440,33435,33435,9
06/05/2008,14:32:00,33430,33435,33430,33430,6
06/05/2008,14:33:00,33435,33435,33430,33430,12
06/05/2008,14:36:00,33420,33425,33415,33415,14
06/05/2008,14:37:00,33415,33415,33405,33410,25
06/05/2008,14:38:00,33405,33405,33405,33405,7
06/05/2008,14:39:00,33405,33405,33405,33405,2
06/05/2008,14:40:00,33405,33410,33405,33410,17
06/05/2008,14:41:00,33410,33410,33410,33410,8
06/05/2008,14:42:00,33405,33405,33405,33405,6
06/05/2008,14:43:00,33405,33405,33400,33400,8
06/05/2008,14:44:00,33400,33400,33400,33400,8
06/05/2008,14:45:00,33400,33405,33400,33405,2
06/05/2008,14:46:00,33400,33400,33400,33400,3
06/05/2008,14:47:00,33400,33405,33400,33400,5
06/05/2008,14:48:00,33405,33405,33405,33405,11
06/05/2008,14:49:00,33405,33405,33400,33400,4
06/05/2008,14:50:00,33400,33400,33400,33400,3
06/05/2008,14:51:00,33405,33410,33405,33405,12
06/05/2008,14:52:00,33400,33400,33375,33375,36
06/05/2008,14:53:00,33380,33390,33375,33390,30
06/05/2008,14:54:00,33390,33400,33385,33390,20
06/05/2008,14:55:00,33400,33400,33400,33400,7
06/05/2008,14:56:00,33400,33400,33395,33395,8
06/05/2008,14:57:00,33395,33395,33390,33390,10
06/05/2008,14:58:00,33390,33390,33385,33385,2
06/05/2008,14:59:00,33385,33385,33385,33385,6
06/05/2008,15:00:00,33385,33385,33370,33375,44
06/05/2008,15:01:00,33375,33380,33375,33380,8
06/05/2008,15:02:00,33380,33380,33350,33360,70
06/05/2008,15:03:00,33360,33365,33340,33345,55
06/05/2008,15:04:00,33345,33365,33345,33355,35
06/05/2008,15:05:00,33350,33355,33335,33340,24
06/05/2008,15:06:00,33345,33345,33335,33340,17
06/05/2008,15:07:00,33345,33350,33325,33330,71
06/05/2008,15:08:00,33330,33330,33315,33325,35
06/05/2008,15:09:00,33325,33325,33320,33320,16
06/05/2008,15:10:00,33320,33330,33320,33330,15
06/05/2008,15:11:00,33330,33335,33325,33330,18
06/05/2008,15:12:00,33335,33335,33325,33335,12
06/05/2008,15:13:00,33330,33330,33330,33330,8
06/05/2008,15:14:00,33330,33345,33330,33330,33
06/05/2008,15:15:00,33330,33345,33330,33340,24
06/05/2008,15:16:00,33335,33340,33335,33340,14
06/05/2008,15:17:00,33340,33345,33320,33340,70
06/05/2008,15:18:00,33335,33360,33335,33355,33
06/05/2008,15:19:00,33350,33360,33350,33360,27
06/05/2008,15:20:00,33360,33365,33350,33360,17
06/05/2008,15:21:00,33355,33355,33350,33350,13
06/05/2008,15:22:00,33350,33355,33350,33350,13
06/05/2008,15:23:00,33350,33360,33350,33360,23
06/05/2008,15:24:00,33360,33365,33360,33360,12
06/05/2008,15:25:00,33360,33370,33360,33365,10
06/05/2008,15:26:00,33365,33375,33365,33375,30
06/05/2008,15:27:00,33370,33375,33370,33375,10
06/05/2008,15:28:00,33380,33390,33380,33385,47
06/05/2008,15:29:00,33385,33390,33385,33390,21
06/05/2008,15:30:00,33390,33395,33385,33390,51
06/05/2008,15:31:00,33390,33390,33370,33375,23
06/05/2008,15:32:00,33375,33375,33365,33365,37
06/05/2008,15:33:00,33365,33375,33365,33375,25
06/05/2008,15:34:00,33375,33385,33375,33380,20
06/05/2008,15:35:00,33375,33415,33375,33410,69
06/05/2008,15:36:00,33415,33415,33385,33395,44
06/05/2008,15:37:00,33395,33395,33375,33375,22
06/05/2008,15:38:00,33370,33390,33370,33390,41
06/05/2008,15:39:00,33380,33395,33380,33380,20
06/05/2008,15:40:00,33385,33390,33375,33390,30
06/05/2008,15:41:00,33390,33390,33355,33360,64
06/05/2008,15:42:00,33360,33380,33360,33375,24
06/05/2008,15:43:00,33375,33390,33370,33380,38
06/05/2008,15:44:00,33375,33390,33375,33390,20
06/05/2008,15:45:00,33385,33385,33350,33355,49
06/05/2008,15:46:00,33355,33360,33345,33345,39
06/05/2008,15:47:00,33340,33345,33315,33330,51
06/05/2008,15:48:00,33330,33330,33305,33315,72
06/05/2008,15:49:00,33315,33320,33295,33320,59
06/05/2008,15:50:00,33320,33320,33310,33315,24
06/05/2008,15:51:00,33315,33325,33315,33315,16
06/05/2008,15:52:00,33310,33310,33300,33305,34
06/05/2008,15:53:00,33300,33315,33280,33315,79
06/05/2008,15:54:00,33315,33320,33305,33305,5019
06/05/2008,15:55:00,33305,33325,33305,33325,42
06/05/2008,15:56:00,33325,33340,33325,33335,37
06/05/2008,15:57:00,33330,33335,33330,33330,10
06/05/2008,15:58:00,33340,33360,33340,33360,34
06/05/2008,15:59:00,33360,33365,33350,33350,18
06/05/2008,16:00:00,33350,33360,33335,33345,22
06/05/2008,16:01:00,33355,33365,33350,33360,21
06/05/2008,16:02:00,33360,33370,33360,33360,30
06/05/2008,16:03:00,33360,33370,33360,33370,29
06/05/2008,16:04:00,33365,33385,33365,33385,49
06/05/2008,16:05:00,33385,33405,33385,33395,107
06/05/2008,16:06:00,33385,33410,33385,33410,19
06/05/2008,16:07:00,33410,33410,33390,33410,33
06/05/2008,16:08:00,33400,33400,33395,33400,17
06/05/2008,16:09:00,33395,33405,33395,33405,26
06/05/2008,16:10:00,33410,33435,33405,33425,64
06/05/2008,16:11:00,33420,33425,33415,33415,23
06/05/2008,16:12:00,33410,33415,33400,33400,46
06/05/2008,16:13:00,33400,33400,33390,33395,17
06/05/2008,16:14:00,33395,33395,33380,33390,32
06/05/2008,16:15:00,33385,33385,33370,33385,25
06/05/2008,16:16:00,33390,33410,33390,33390,27
06/05/2008,16:17:00,33400,33400,33370,33385,12
06/05/2008,16:18:00,33380,33405,33380,33400,16
06/05/2008,16:19:00,33410,33420,33405,33415,22
06/05/2008,16:20:00,33420,33435,33420,33435,95
06/05/2008,16:21:00,33430,33435,33415,33415,25
06/05/2008,16:22:00,33415,33420,33415,33420,11
06/05/2008,16:23:00,33420,33420,33410,33415,20
06/05/2008,16:24:00,33415,33415,33410,33415,10
06/05/2008,16:25:00,33410,33420,33410,33410,36
06/05/2008,16:26:00,33410,33410,33410,33410,1
06/05/2008,16:27:00,33410,33410,33390,33400,22
06/05/2008,16:28:00,33405,33410,33395,33400,28
06/05/2008,16:29:00,33400,33405,33385,33405,23
06/05/2008,16:30:00,33410,33410,33385,33385,30
06/05/2008,16:31:00,33385,33385,33380,33385,11
06/05/2008,16:32:00,33390,33395,33390,33390,10
06/05/2008,16:33:00,33395,33395,33385,33385,11
06/05/2008,16:34:00,33395,33395,33380,33380,7
06/05/2008,16:35:00,33385,33400,33380,33400,22
06/05/2008,16:36:00,33400,33400,33390,33390,8
06/05/2008,16:37:00,33400,33420,33395,33420,27
06/05/2008,16:38:00,33425,33430,33395,33400,48
06/05/2008,16:39:00,33395,33410,33395,33395,25
06/05/2008,16:40:00,33405,33405,33400,33405,11
06/05/2008,16:41:00,33400,33425,33400,33425,26
06/05/2008,16:42:00,33425,33435,33425,33430,15
06/05/2008,16:43:00,33435,33445,33430,33430,49
06/05/2008,16:44:00,33435,33445,33435,33445,10
06/05/2008,16:45:00,33445,33445,33445,33445,3
06/05/2008,16:46:00,33440,33445,33435,33435,38
06/05/2008,16:47:00,33435,33435,33430,33430,14
06/05/2008,16:48:00,33430,33435,33430,33435,8
06/05/2008,16:49:00,33440,33465,33440,33465,94
06/05/2008,16:50:00,33455,33470,33455,33460,42
06/05/2008,16:51:00,33460,33460,33440,33450,24
06/05/2008,16:52:00,33450,33465,33450,33465,13
06/05/2008,16:53:00,33465,33475,33465,33465,34
06/05/2008,16:54:00,33475,33480,33470,33470,16
06/05/2008,16:55:00,33470,33470,33470,33470,6
06/05/2008,16:56:00,33465,33485,33465,33480,32
06/05/2008,16:57:00,33480,33480,33465,33465,17
06/05/2008,16:58:00,33470,33485,33470,33480,31
06/05/2008,16:59:00,33480,33485,33475,33480,28
06/05/2008,17:00:00,33485,33500,33485,33500,71
06/05/2008,17:01:00,33500,33510,33495,33495,62
06/05/2008,17:02:00,33500,33505,33490,33495,40
06/05/2008,17:03:00,33495,33500,33485,33485,37
06/05/2008,17:04:00,33490,33495,33480,33490,28
06/05/2008,17:05:00,33490,33500,33485,33500,52
06/05/2008,17:06:00,33505,33520,33500,33515,96
06/05/2008,17:07:00,33515,33515,33470,33475,84
06/05/2008,17:08:00,33470,33480,33465,33480,31
06/05/2008,17:09:00,33470,33480,33465,33480,38
06/05/2008,17:10:00,33480,33480,33470,33470,30
06/05/2008,17:11:00,33470,33485,33470,33485,15
06/05/2008,17:12:00,33485,33495,33480,33495,18
06/05/2008,17:13:00,33490,33495,33480,33490,18
06/05/2008,17:14:00,33480,33485,33475,33475,8
06/05/2008,17:15:00,33470,33485,33465,33475,35
06/05/2008,17:16:00,33470,33480,33470,33475,18
06/05/2008,17:17:00,33475,33480,33470,33470,14
06/05/2008,17:18:00,33470,33470,33465,33470,13
06/05/2008,17:19:00,33475,33475,33450,33460,26
06/05/2008,17:20:00,33445,33460,33440,33455,38
06/05/2008,17:21:00,33445,33460,33440,33440,35
06/05/2008,17:22:00,33450,33450,33435,33435,22
06/05/2008,17:23:00,33435,33455,33430,33435,38
06/05/2008,17:24:00,33435,33450,33425,33440,75
06/05/2008,17:25:00,33450,33460,33450,33455,33
06/05/2008,17:26:00,33465,33465,33445,33455,26
06/05/2008,17:27:00,33455,33460,33445,33455,37
06/05/2008,17:28:00,33455,33455,33440,33445,31
06/05/2008,17:29:00,33445,33460,33440,33450,103
06/05/2008,17:30:00,33450,33475,33450,33465,43
06/05/2008,17:31:00,33470,33500,33465,33495,90
06/05/2008,17:32:00,33490,33490,33485,33490,33
06/05/2008,17:33:00,33495,33500,33470,33470,32
06/05/2008,17:34:00,33470,33475,33470,33475,4
06/05/2008,17:35:00,33470,33480,33455,33455,23
06/05/2008,17:36:00,33450,33460,33440,33455,46
06/05/2008,17:37:00,33455,33460,33440,33450,46
06/05/2008,17:38:00,33450,33460,33440,33450,34
06/05/2008,17:39:00,33455,33460,33445,33450,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/05/2008,17:14:00,33480,33485,33475,33475,8
06/05/2008,17:15:00,33470,33485,33465,33475,35
06/05/2008,17:16:00,33470,33480,33470,33475,18
06/05/2008,17:17:00,33475,33480,33470,33470,14
06/05/2008,17:18:00,33470,33470,33465,33470,13
06/05/2008,17:19:00,33475,33475,33450,33460,26
06/05/2008,17:20:00,33445,33460,33440,33455,38
06/05/2008,17:21:00,33445,33460,33440,33440,35
06/05/2008,17:22:00,33450,33450,33435,33435,22
06/05/2008,17:23:00,33435,33455,33430,33435,38
06/05/2008,17:24:00,33435,33450,33425,33440,75
06/05/2008,17:25:00,33450,33460,33450,33455,33
06/05/2008,17:26:00,33465,33465,33445,33455,26
06/05/2008,17:27:00,33455,33460,33445,33455,37
06/05/2008,17:28:00,33455,33455,33440,33445,31
06/05/2008,17:29:00,33445,33460,33440,33450,103
06/05/2008,17:30:00,33450,33475,33450,33465,43
06/05/2008,17:31:00,33470,33500,33465,33495,90
06/05/2008,17:32:00,33490,33490,33485,33490,33
06/05/2008,17:33:00,33495,33500,33470,33470,32
06/05/2008,17:34:00,33470,33475,33470,33475,4
06/05/2008,17:35:00,33470,33480,33455,33455,23
06/05/2008,17:36:00,33450,33460,33440,33455,46
06/05/2008,17:37:00,33455,33460,33440,33450,46
06/05/2008,17:38:00,33450,33460,33440,33450,34
06/05/2008,17:39:00,33455,33460,33445,33450,35
07/05/2008,09:00:00,33565,33575,33510,33520,102
07/05/2008,09:01:00,33535,33570,33525,33560,81
07/05/2008,09:02:00,33570,33575,33555,33575,50
07/05/2008,09:03:00,33570,33570,33555,33555,32
07/05/2008,09:04:00,33560,33565,33555,33555,22
07/05/2008,09:05:00,33550,33565,33550,33560,47
07/05/2008,09:06:00,33560,33575,33560,33565,40
07/05/2008,09:07:00,33560,33575,33555,33575,54
07/05/2008,09:08:00,33575,33580,33570,33580,35
07/05/2008,09:09:00,33580,33580,33570,33570,44
07/05/2008,09:10:00,33575,33580,33565,33575,30
07/05/2008,09:11:00,33575,33580,33570,33580,34
07/05/2008,09:12:00,33570,33585,33570,33570,33
07/05/2008,09:13:00,33570,33575,33565,33565,30
07/05/2008,09:14:00,33570,33575,33560,33560,39
07/05/2008,09:15:00,33560,33565,33545,33550,52
07/05/2008,09:16:00,33540,33545,33530,33530,50
07/05/2008,09:17:00,33525,33530,33490,33505,79
07/05/2008,09:18:00,33505,33520,33500,33510,28
07/05/2008,09:19:00,33510,33530,33510,33520,24
07/05/2008,09:20:00,33520,33520,33505,33505,39
07/05/2008,09:21:00,33500,33505,33500,33500,27
07/05/2008,09:22:00,33505,33515,33505,33510,27
07/05/2008,09:23:00,33510,33535,33510,33530,23
07/05/2008,09:24:00,33530,33535,33520,33520,24
07/05/2008,09:25:00,33520,33520,33515,33520,7
07/05/2008,09:26:00,33520,33540,33520,33535,30
07/05/2008,09:27:00,33535,33535,33520,33520,32
07/05/2008,09:28:00,33525,33535,33520,33530,32
07/05/2008,09:29:00,33530,33540,33530,33535,16
07/05/2008,09:30:00,33540,33545,33535,33540,29
07/05/2008,09:31:00,33540,33550,33530,33535,24
07/05/2008,09:32:00,33530,33535,33525,33530,42
07/05/2008,09:33:00,33525,33530,33520,33530,18
07/05/2008,09:34:00,33530,33530,33530,33530,3
07/05/2008,09:35:00,33525,33525,33465,33465,106
07/05/2008,09:36:00,33470,33475,33465,33475,32
07/05/2008,09:37:00,33475,33480,33475,33475,12
07/05/2008,09:38:00,33480,33480,33465,33465,14
07/05/2008,09:39:00,33465,33470,33465,33470,9
07/05/2008,09:40:00,33470,33480,33470,33480,15
07/05/2008,09:41:00,33485,33495,33485,33490,11
07/05/2008,09:42:00,33490,33495,33490,33490,7
07/05/2008,09:43:00,33495,33495,33460,33460,38
07/05/2008,09:44:00,33470,33490,33465,33485,16
07/05/2008,09:45:00,33485,33485,33480,33480,5
07/05/2008,09:46:00,33475,33480,33475,33480,5
07/05/2008,09:47:00,33485,33490,33485,33490,23
07/05/2008,09:48:00,33490,33505,33490,33500,18
07/05/2008,09:49:00,33500,33500,33500,33500,6
07/05/2008,09:50:00,33500,33505,33500,33505,8
07/05/2008,09:51:00,33500,33500,33495,33495,7
07/05/2008,09:52:00,33490,33490,33480,33480,14
07/05/2008,09:53:00,33480,33480,33440,33440,61
07/05/2008,09:54:00,33450,33460,33445,33450,32
07/05/2008,09:55:00,33455,33460,33450,33455,25
07/05/2008,09:56:00,33455,33455,33445,33445,28
07/05/2008,09:57:00,33445,33445,33430,33430,21
07/05/2008,09:58:00,33430,33435,33425,33425,60
07/05/2008,09:59:00,33440,33440,33435,33440,10
07/05/2008,10:00:00,33430,33435,33415,33435,48
07/05/2008,10:01:00,33450,33460,33445,33455,30
07/05/2008,10:02:00,33455,33455,33435,33435,26
07/05/2008,10:03:00,33440,33465,33440,33460,22
07/05/2008,10:04:00,33465,33470,33460,33460,12
07/05/2008,10:05:00,33475,33485,33465,33465,24
07/05/2008,10:06:00,33470,33470,33465,33465,4
07/05/2008,10:07:00,33465,33465,33460,33460,10
07/05/2008,10:08:00,33460,33460,33455,33460,17
07/05/2008,10:09:00,33465,33475,33465,33475,32
07/05/2008,10:10:00,33470,33485,33470,33480,18
07/05/2008,10:11:00,33485,33495,33480,33485,30
07/05/2008,10:12:00,33485,33485,33480,33485,7
07/05/2008,10:13:00,33480,33480,33480,33480,2
07/05/2008,10:14:00,33480,33490,33480,33485,12
07/05/2008,10:15:00,33485,33485,33460,33470,27
07/05/2008,10:16:00,33470,33475,33470,33470,9
07/05/2008,10:17:00,33470,33495,33470,33495,25
07/05/2008,10:18:00,33495,33495,33485,33485,9
07/05/2008,10:19:00,33490,33500,33490,33490,10
07/05/2008,10:20:00,33490,33495,33490,33490,4
07/05/2008,10:21:00,33490,33500,33485,33500,12
07/05/2008,10:22:00,33500,33500,33485,33485,16
07/05/2008,10:23:00,33485,33490,33485,33490,3
07/05/2008,10:25:00,33490,33490,33490,33490,3
07/05/2008,10:26:00,33490,33490,33490,33490,1
07/05/2008,10:27:00,33485,33485,33475,33475,6
07/05/2008,10:28:00,33480,33480,33480,33480,1
07/05/2008,10:29:00,33485,33485,33480,33480,2
07/05/2008,10:30:00,33475,33480,33465,33465,14
07/05/2008,10:31:00,33465,33465,33455,33455,15
07/05/2008,10:32:00,33455,33460,33455,33455,7
07/05/2008,10:33:00,33460,33465,33460,33465,6
07/05/2008,10:34:00,33460,33475,33460,33470,12
07/05/2008,10:35:00,33475,33475,33460,33460,6
07/05/2008,10:37:00,33455,33460,33455,33460,3
07/05/2008,10:38:00,33465,33465,33450,33450,17
07/05/2008,10:39:00,33455,33455,33450,33450,7
07/05/2008,10:40:00,33455,33455,33450,33455,6
07/05/2008,10:41:00,33460,33460,33460,33460,2
07/05/2008,10:42:00,33465,33465,33465,33465,4
07/05/2008,10:43:00,33465,33475,33465,33475,20
07/05/2008,10:44:00,33475,33480,33460,33460,18
07/05/2008,10:45:00,33465,33470,33460,33470,7
07/05/2008,10:46:00,33475,33490,33475,33485,21
07/05/2008,10:47:00,33485,33505,33485,33490,19
07/05/2008,10:48:00,33485,33485,33485,33485,12
07/05/2008,10:49:00,33485,33485,33475,33480,11
07/05/2008,10:50:00,33480,33490,33480,33480,13
07/05/2008,10:51:00,33480,33480,33475,33480,211
07/05/2008,10:52:00,33475,33485,33475,33485,8
07/05/2008,10:53:00,33490,33500,33485,33485,13
07/05/2008,10:54:00,33490,33490,33490,33490,3
07/05/2008,10:55:00,33490,33495,33485,33490,123
07/05/2008,10:56:00,33495,33495,33490,33490,9
07/05/2008,10:57:00,33490,33490,33490,33490,4
07/05/2008,10:58:00,33485,33490,33485,33485,12
07/05/2008,10:59:00,33490,33495,33485,33495,12
07/05/2008,11:00:00,33500,33500,33475,33480,28
07/05/2008,11:01:00,33485,33500,33485,33500,68
07/05/2008,11:02:00,33490,33525,33490,33515,68
07/05/2008,11:03:00,33515,33535,33515,33530,28
07/05/2008,11:04:00,33525,33535,33520,33520,38
07/05/2008,11:05:00,33530,33530,33525,33530,18
07/05/2008,11:06:00,33530,33530,33525,33530,12
07/05/2008,11:07:00,33525,33525,33515,33520,11
07/05/2008,11:08:00,33520,33540,33520,33540,33
07/05/2008,11:09:00,33540,33545,33540,33540,18
07/05/2008,11:10:00,33545,33555,33545,33545,28
07/05/2008,11:11:00,33540,33540,33535,33535,32
07/05/2008,11:12:00,33540,33545,33540,33545,4
07/05/2008,11:13:00,33535,33535,33530,33530,6
07/05/2008,11:14:00,33530,33590,33530,33570,152
07/05/2008,11:15:00,33570,33595,33570,33590,118
07/05/2008,11:16:00,33590,33615,33590,33610,120
07/05/2008,11:17:00,33610,33610,33600,33600,39
07/05/2008,11:18:00,33600,33600,33590,33590,34
07/05/2008,11:19:00,33590,33590,33585,33585,15
07/05/2008,11:20:00,33585,33595,33585,33590,33
07/05/2008,11:21:00,33595,33600,33595,33595,15
07/05/2008,11:22:00,33590,33595,33590,33590,13
07/05/2008,11:23:00,33595,33595,33590,33595,13
07/05/2008,11:24:00,33590,33595,33585,33585,14
07/05/2008,11:25:00,33585,33595,33570,33570,65
07/05/2008,11:26:00,33570,33590,33570,33585,36
07/05/2008,11:27:00,33585,33595,33580,33595,19
07/05/2008,11:28:00,33595,33600,33595,33595,9
07/05/2008,11:29:00,33595,33605,33590,33600,58
07/05/2008,11:30:00,33600,33620,33595,33610,85
07/05/2008,11:31:00,33615,33630,33605,33605,112
07/05/2008,11:32:00,33610,33615,33600,33610,39
07/05/2008,11:33:00,33610,33610,33600,33600,35
07/05/2008,11:34:00,33605,33605,33590,33590,15
07/05/2008,11:35:00,33590,33590,33585,33590,21
07/05/2008,11:36:00,33590,33590,33585,33585,7
07/05/2008,11:37:00,33580,33585,33575,33585,42
07/05/2008,11:38:00,33585,33585,33580,33580,7
07/05/2008,11:39:00,33580,33585,33580,33585,9
07/05/2008,11:40:00,33590,33595,33580,33595,28
07/05/2008,11:41:00,33595,33600,33590,33600,40
07/05/2008,11:42:00,33600,33605,33595,33600,37
07/05/2008,11:43:00,33605,33610,33600,33605,12
07/05/2008,11:44:00,33600,33600,33590,33590,27
07/05/2008,11:45:00,33590,33590,33585,33590,8
07/05/2008,11:46:00,33585,33600,33585,33595,41
07/05/2008,11:47:00,33590,33595,33590,33590,4
07/05/2008,11:48:00,33590,33620,33590,33615,31
07/05/2008,11:49:00,33615,33635,33615,33625,75
07/05/2008,11:50:00,33630,33650,33630,33650,54
07/05/2008,11:51:00,33645,33650,33640,33650,12
07/05/2008,11:52:00,33650,33655,33635,33640,24
07/05/2008,11:53:00,33640,33650,33640,33645,13
07/05/2008,11:54:00,33645,33645,33640,33640,9
07/05/2008,11:55:00,33640,33645,33640,33645,3
07/05/2008,11:56:00,33645,33650,33645,33650,4
07/05/2008,11:57:00,33655,33660,33645,33645,12
07/05/2008,11:58:00,33645,33650,33645,33650,30
07/05/2008,11:59:00,33645,33650,33645,33645,12
07/05/2008,12:00:00,33645,33645,33615,33615,34
07/05/2008,12:01:00,33620,33620,33610,33615,25
07/05/2008,12:02:00,33610,33615,33605,33615,10
07/05/2008,12:03:00,33620,33625,33620,33620,5
07/05/2008,12:04:00,33620,33620,33610,33615,12
07/05/2008,12:05:00,33620,33630,33620,33630,6
07/05/2008,12:06:00,33630,33645,33630,33640,33
07/05/2008,12:07:00,33630,33630,33630,33630,2
07/05/2008,12:08:00,33625,33635,33625,33635,5
07/05/2008,12:09:00,33635,33635,33635,33635,1
07/05/2008,12:10:00,33635,33640,33635,33640,6
07/05/2008,12:11:00,33645,33645,33635,33640,8
07/05/2008,12:12:00,33640,33655,33640,33650,14
07/05/2008,12:13:00,33645,33645,33635,33635,9
07/05/2008,12:14:00,33630,33635,33630,33635,5
07/05/2008,12:15:00,33640,33650,33640,33640,5
07/05/2008,12:16:00,33650,33650,33645,33645,2
07/05/2008,12:17:00,33645,33645,33635,33640,15
07/05/2008,12:18:00,33650,33650,33645,33650,5
07/05/2008,12:19:00,33650,33670,33650,33665,39
07/05/2008,12:20:00,33660,33670,33655,33670,28
07/05/2008,12:21:00,33670,33675,33670,33675,16
07/05/2008,12:22:00,33675,33680,33655,33660,17
07/05/2008,12:23:00,33655,33655,33650,33650,2
07/05/2008,12:24:00,33650,33650,33645,33650,15
07/05/2008,12:25:00,33650,33650,33645,33645,11
07/05/2008,12:26:00,33645,33650,33645,33650,4
07/05/2008,12:27:00,33645,33645,33635,33645,10
07/05/2008,12:28:00,33640,33650,33640,33650,4
07/05/2008,12:29:00,33645,33655,33645,33655,7
07/05/2008,12:30:00,33655,33660,33650,33650,3
07/05/2008,12:31:00,33650,33650,33645,33645,7
07/05/2008,12:32:00,33645,33645,33640,33645,4
07/05/2008,12:34:00,33640,33640,33640,33640,7
07/05/2008,12:36:00,33650,33650,33650,33650,1
07/05/2008,12:37:00,33645,33645,33645,33645,1
07/05/2008,12:38:00,33640,33645,33640,33645,3
07/05/2008,12:39:00,33640,33640,33635,33635,11
07/05/2008,12:40:00,33635,33635,33630,33630,12
07/05/2008,12:41:00,33630,33640,33625,33625,17
07/05/2008,12:42:00,33625,33625,33615,33620,31
07/05/2008,12:43:00,33625,33625,33625,33625,2
07/05/2008,12:44:00,33625,33625,33625,33625,6
07/05/2008,12:46:00,33625,33630,33625,33625,12
07/05/2008,12:47:00,33620,33620,33620,33620,5
07/05/2008,12:48:00,33615,33620,33610,33620,9
07/05/2008,12:49:00,33615,33615,33615,33615,1
07/05/2008,12:50:00,33625,33625,33615,33615,25
07/05/2008,12:51:00,33625,33625,33610,33625,5
07/05/2008,12:52:00,33620,33620,33620,33620,1
07/05/2008,12:54:00,33620,33620,33615,33615,31
07/05/2008,12:55:00,33615,33615,33615,33615,4
07/05/2008,12:56:00,33615,33615,33615,33615,1
07/05/2008,12:58:00,33615,33615,33600,33600,41
07/05/2008,12:59:00,33600,33620,33600,33620,10
07/05/2008,13:00:00,33620,33645,33610,33635,53
07/05/2008,13:01:00,33630,33630,33620,33620,13
07/05/2008,13:04:00,33625,33625,33625,33625,1
07/05/2008,13:05:00,33620,33620,33615,33615,9
07/05/2008,13:07:00,33615,33615,33615,33615,5
07/05/2008,13:08:00,33615,33615,33615,33615,2
07/05/2008,13:09:00,33615,33615,33615,33615,1
07/05/2008,13:10:00,33615,33615,33615,33615,1
07/05/2008,13:11:00,33610,33610,33600,33605,10
07/05/2008,13:12:00,33600,33600,33590,33590,20
07/05/2008,13:13:00,33590,33590,33580,33580,11
07/05/2008,13:14:00,33580,33580,33580,33580,10
07/05/2008,13:15:00,33585,33585,33580,33580,6
07/05/2008,13:16:00,33585,33590,33580,33590,11
07/05/2008,13:17:00,33585,33590,33585,33590,11
07/05/2008,13:18:00,33590,33595,33590,33595,5
07/05/2008,13:19:00,33590,33595,33590,33590,6
07/05/2008,13:20:00,33590,33600,33590,33600,8
07/05/2008,13:21:00,33605,33615,33605,33610,13
07/05/2008,13:22:00,33610,33615,33610,33615,9
07/05/2008,13:24:00,33615,33615,33615,33615,2
07/05/2008,13:25:00,33610,33610,33605,33605,7
07/05/2008,13:26:00,33605,33605,33605,33605,1
07/05/2008,13:27:00,33600,33600,33590,33590,26
07/05/2008,13:28:00,33600,33600,33590,33590,3
07/05/2008,13:29:00,33590,33595,33590,33595,3
07/05/2008,13:30:00,33595,33600,33595,33600,9
07/05/2008,13:31:00,33600,33600,33590,33595,15
07/05/2008,13:32:00,33595,33595,33595,33595,4
07/05/2008,13:33:00,33595,33595,33595,33595,3
07/05/2008,13:35:00,33595,33595,33595,33595,3
07/05/2008,13:36:00,33590,33590,33585,33585,6
07/05/2008,13:37:00,33590,33590,33590,33590,4
07/05/2008,13:38:00,33585,33585,33585,33585,2
07/05/2008,13:39:00,33590,33590,33585,33585,2
07/05/2008,13:41:00,33595,33595,33595,33595,2
07/05/2008,13:42:00,33600,33600,33595,33600,4
07/05/2008,13:43:00,33595,33600,33595,33600,2
07/05/2008,13:44:00,33590,33590,33590,33590,4
07/05/2008,13:45:00,33595,33600,33595,33600,8
07/05/2008,13:47:00,33600,33600,33595,33595,6
07/05/2008,13:48:00,33600,33600,33600,33600,5
07/05/2008,13:49:00,33610,33610,33610,33610,1
07/05/2008,13:51:00,33610,33615,33610,33610,5
07/05/2008,13:52:00,33610,33610,33605,33605,2
07/05/2008,13:53:00,33610,33615,33610,33615,3
07/05/2008,13:54:00,33615,33615,33610,33610,3
07/05/2008,13:55:00,33605,33605,33600,33600,8
07/05/2008,13:56:00,33605,33605,33605,33605,4
07/05/2008,13:57:00,33605,33605,33605,33605,1
07/05/2008,13:58:00,33610,33615,33600,33605,7
07/05/2008,13:59:00,33605,33605,33605,33605,2
07/05/2008,14:00:00,33600,33600,33600,33600,2
07/05/2008,14:01:00,33600,33600,33600,33600,7
07/05/2008,14:02:00,33600,33600,33595,33600,6
07/05/2008,14:03:00,33600,33600,33600,33600,4
07/05/2008,14:04:00,33600,33600,33600,33600,2
07/05/2008,14:05:00,33590,33590,33590,33590,2
07/05/2008,14:06:00,33590,33595,33570,33575,33
07/05/2008,14:07:00,33580,33585,33565,33570,21
07/05/2008,14:08:00,33570,33570,33555,33560,28
07/05/2008,14:09:00,33570,33570,33560,33560,5
07/05/2008,14:10:00,33570,33580,33570,33575,14
07/05/2008,14:11:00,33575,33575,33575,33575,1
07/05/2008,14:12:00,33580,33580,33575,33575,3
07/05/2008,14:13:00,33580,33590,33580,33590,15
07/05/2008,14:14:00,33590,33590,33585,33590,6
07/05/2008,14:15:00,33590,33590,33580,33580,12
07/05/2008,14:16:00,33580,33590,33580,33585,18
07/05/2008,14:17:00,33585,33585,33585,33585,2
07/05/2008,14:18:00,33580,33580,33580,33580,3
07/05/2008,14:19:00,33585,33585,33580,33585,12
07/05/2008,14:20:00,33580,33585,33580,33580,7
07/05/2008,14:21:00,33585,33585,33585,33585,3
07/05/2008,14:22:00,33585,33585,33585,33585,3
07/05/2008,14:23:00,33585,33595,33585,33590,36
07/05/2008,14:24:00,33595,33605,33590,33590,16
07/05/2008,14:25:00,33600,33605,33595,33600,11
07/05/2008,14:26:00,33600,33600,33600,33600,10
07/05/2008,14:27:00,33600,33600,33600,33600,5
07/05/2008,14:28:00,33600,33605,33600,33605,16
07/05/2008,14:29:00,33610,33635,33610,33635,81
07/05/2008,14:30:00,33620,33700,33620,33680,183
07/05/2008,14:31:00,33675,33690,33665,33680,45
07/05/2008,14:32:00,33685,33695,33680,33680,58
07/05/2008,14:33:00,33680,33685,33670,33670,11
07/05/2008,14:34:00,33670,33675,33665,33675,47
07/05/2008,14:35:00,33680,33680,33670,33675,19
07/05/2008,14:36:00,33680,33680,33670,33675,13
07/05/2008,14:37:00,33675,33675,33665,33675,15
07/05/2008,14:38:00,33670,33680,33670,33675,24
07/05/2008,14:39:00,33680,33680,33680,33680,4
07/05/2008,14:40:00,33680,33685,33680,33685,3
07/05/2008,14:41:00,33685,33695,33685,33695,16
07/05/2008,14:42:00,33685,33700,33685,33700,19
07/05/2008,14:43:00,33695,33735,33690,33720,102
07/05/2008,14:44:00,33720,33740,33715,33740,34
07/05/2008,14:45:00,33740,33755,33740,33740,80
07/05/2008,14:46:00,33745,33760,33740,33750,47
07/05/2008,14:47:00,33745,33745,33730,33730,20
07/05/2008,14:48:00,33735,33735,33730,33735,28
07/05/2008,14:49:00,33735,33740,33730,33730,12
07/05/2008,14:50:00,33735,33740,33730,33735,52
07/05/2008,14:51:00,33740,33745,33740,33740,34
07/05/2008,14:52:00,33735,33740,33735,33740,25
07/05/2008,14:53:00,33735,33740,33730,33740,24
07/05/2008,14:54:00,33735,33750,33735,33735,16
07/05/2008,14:55:00,33730,33735,33730,33730,20
07/05/2008,14:56:00,33730,33740,33720,33740,77
07/05/2008,14:57:00,33745,33745,33740,33740,26
07/05/2008,14:58:00,33735,33740,33730,33730,34
07/05/2008,14:59:00,33735,33740,33725,33725,18
07/05/2008,15:00:00,33720,33735,33720,33730,19
07/05/2008,15:01:00,33730,33740,33725,33730,29
07/05/2008,15:02:00,33730,33740,33725,33730,10
07/05/2008,15:03:00,33725,33730,33720,33720,31
07/05/2008,15:04:00,33725,33730,33715,33730,16
07/05/2008,15:05:00,33730,33730,33720,33720,3
07/05/2008,15:06:00,33730,33730,33720,33720,25
07/05/2008,15:07:00,33725,33725,33725,33725,4
07/05/2008,15:08:00,33720,33720,33705,33710,20
07/05/2008,15:09:00,33710,33710,33700,33710,25
07/05/2008,15:11:00,33710,33710,33710,33710,3
07/05/2008,15:12:00,33710,33710,33710,33710,4
07/05/2008,15:13:00,33710,33710,33710,33710,2
07/05/2008,15:14:00,33715,33715,33710,33715,15
07/05/2008,15:15:00,33710,33715,33705,33705,6
07/05/2008,15:16:00,33705,33710,33705,33710,2
07/05/2008,15:17:00,33710,33710,33700,33705,11
07/05/2008,15:18:00,33705,33715,33705,33710,10
07/05/2008,15:19:00,33710,33715,33710,33715,5
07/05/2008,15:20:00,33720,33720,33720,33720,6
07/05/2008,15:21:00,33720,33730,33720,33730,14
07/05/2008,15:22:00,33725,33735,33720,33720,13
07/05/2008,15:23:00,33725,33730,33725,33725,5
07/05/2008,15:24:00,33725,33725,33720,33720,13
07/05/2008,15:25:00,33725,33725,33725,33725,4
07/05/2008,15:26:00,33725,33725,33725,33725,5
07/05/2008,15:27:00,33725,33730,33725,33730,8
07/05/2008,15:28:00,33725,33725,33710,33710,25
07/05/2008,15:29:00,33710,33715,33690,33700,35
07/05/2008,15:30:00,33705,33710,33695,33700,27
07/05/2008,15:31:00,33695,33720,33695,33700,23
07/05/2008,15:32:00,33700,33705,33700,33705,8
07/05/2008,15:33:00,33705,33705,33670,33670,59
07/05/2008,15:34:00,33680,33690,33680,33690,17
07/05/2008,15:35:00,33695,33700,33690,33695,11
07/05/2008,15:36:00,33690,33690,33680,33685,23
07/05/2008,15:37:00,33685,33685,33675,33680,11
07/05/2008,15:38:00,33685,33700,33685,33695,21
07/05/2008,15:39:00,33685,33695,33685,33685,20
07/05/2008,15:40:00,33685,33685,33680,33680,12
07/05/2008,15:41:00,33685,33700,33680,33680,14
07/05/2008,15:42:00,33675,33685,33670,33680,47
07/05/2008,15:43:00,33670,33680,33670,33670,35
07/05/2008,15:44:00,33665,33685,33660,33685,23
07/05/2008,15:45:00,33680,33695,33680,33695,14
07/05/2008,15:46:00,33695,33695,33680,33685,16
07/05/2008,15:47:00,33690,33700,33685,33695,21
07/05/2008,15:48:00,33695,33720,33695,33710,29
07/05/2008,15:49:00,33710,33720,33705,33710,16
07/05/2008,15:50:00,33715,33730,33715,33730,7
07/05/2008,15:51:00,33725,33725,33705,33705,33
07/05/2008,15:52:00,33715,33720,33705,33720,9
07/05/2008,15:53:00,33710,33715,33705,33715,5
07/05/2008,15:54:00,33710,33710,33695,33695,14
07/05/2008,15:55:00,33695,33695,33690,33690,10
07/05/2008,15:56:00,33690,33715,33690,33715,15
07/05/2008,15:57:00,33715,33715,33710,33715,8
07/05/2008,15:58:00,33715,33735,33715,33730,56
07/05/2008,15:59:00,33730,33735,33725,33725,18
07/05/2008,16:00:00,33720,33730,33700,33725,48
07/05/2008,16:01:00,33730,33735,33710,33710,79
07/05/2008,16:02:00,33705,33710,33690,33710,36
07/05/2008,16:03:00,33705,33710,33690,33700,59
07/05/2008,16:04:00,33700,33700,33675,33690,62
07/05/2008,16:05:00,33680,33695,33680,33690,18
07/05/2008,16:06:00,33695,33695,33675,33675,9
07/05/2008,16:07:00,33685,33690,33685,33690,20
07/05/2008,16:08:00,33690,33690,33670,33670,29
07/05/2008,16:09:00,33665,33675,33655,33670,39
07/05/2008,16:10:00,33665,33670,33655,33665,17
07/05/2008,16:11:00,33660,33675,33655,33675,22
07/05/2008,16:12:00,33675,33675,33670,33675,6
07/05/2008,16:13:00,33680,33700,33680,33695,33
07/05/2008,16:14:00,33695,33695,33685,33685,16
07/05/2008,16:15:00,33680,33680,33660,33665,22
07/05/2008,16:16:00,33660,33700,33660,33700,36
07/05/2008,16:17:00,33700,33700,33685,33685,20
07/05/2008,16:18:00,33695,33700,33695,33700,10
07/05/2008,16:19:00,33705,33710,33685,33695,21
07/05/2008,16:20:00,33695,33710,33695,33710,19
07/05/2008,16:21:00,33700,33700,33695,33695,9
07/05/2008,16:22:00,33685,33690,33675,33690,17
07/05/2008,16:23:00,33690,33695,33690,33695,7
07/05/2008,16:24:00,33690,33690,33685,33685,6
07/05/2008,16:25:00,33695,33695,33675,33685,35
07/05/2008,16:26:00,33685,33690,33685,33690,14
07/05/2008,16:27:00,33690,33695,33690,33695,11
07/05/2008,16:28:00,33700,33720,33700,33720,33
07/05/2008,16:29:00,33720,33735,33720,33720,85
07/05/2008,16:30:00,33725,33735,33715,33720,46
07/05/2008,16:31:00,33715,33740,33715,33735,48
07/05/2008,16:32:00,33735,33740,33705,33715,33
07/05/2008,16:33:00,33710,33730,33710,33725,22
07/05/2008,16:34:00,33720,33720,33710,33715,13
07/05/2008,16:35:00,33715,33715,33705,33705,7
07/05/2008,16:36:00,33705,33710,33700,33710,22
07/05/2008,16:37:00,33710,33710,33705,33705,6
07/05/2008,16:38:00,33710,33725,33710,33725,12
07/05/2008,16:39:00,33715,33735,33715,33730,22
07/05/2008,16:40:00,33725,33730,33715,33730,19
07/05/2008,16:41:00,33725,33740,33720,33740,20
07/05/2008,16:42:00,33735,33740,33725,33730,14
07/05/2008,16:43:00,33725,33725,33705,33705,34
07/05/2008,16:44:00,33705,33715,33705,33710,11
07/05/2008,16:45:00,33705,33710,33705,33710,5
07/05/2008,16:46:00,33710,33710,33695,33695,31
07/05/2008,16:47:00,33700,33705,33695,33700,9
07/05/2008,16:48:00,33695,33695,33675,33675,27
07/05/2008,16:49:00,33670,33675,33670,33670,16
07/05/2008,16:50:00,33675,33675,33670,33675,7
07/05/2008,16:51:00,33670,33680,33670,33680,6
07/05/2008,16:52:00,33675,33680,33650,33665,68
07/05/2008,16:53:00,33670,33670,33655,33655,15
07/05/2008,16:54:00,33660,33660,33650,33660,15
07/05/2008,16:55:00,33665,33665,33655,33655,17
07/05/2008,16:56:00,33655,33665,33650,33655,20
07/05/2008,16:57:00,33655,33655,33650,33650,12
07/05/2008,16:58:00,33650,33655,33645,33650,31
07/05/2008,16:59:00,33655,33665,33650,33655,32
07/05/2008,17:00:00,33650,33655,33630,33655,67
07/05/2008,17:01:00,33655,33655,33640,33640,39
07/05/2008,17:02:00,33640,33655,33635,33645,50
07/05/2008,17:03:00,33645,33655,33645,33650,39
07/05/2008,17:04:00,33650,33660,33640,33650,13
07/05/2008,17:05:00,33650,33655,33645,33655,9
07/05/2008,17:06:00,33655,33660,33640,33640,106
07/05/2008,17:07:00,33640,33655,33640,33655,14
07/05/2008,17:08:00,33660,33670,33655,33655,28
07/05/2008,17:09:00,33650,33660,33650,33660,9
07/05/2008,17:10:00,33655,33665,33655,33655,8
07/05/2008,17:11:00,33655,33665,33655,33665,10
07/05/2008,17:12:00,33660,33660,33650,33660,48
07/05/2008,17:13:00,33655,33665,33655,33665,11
07/05/2008,17:14:00,33660,33660,33650,33655,31
07/05/2008,17:15:00,33650,33650,33640,33640,22
07/05/2008,17:16:00,33640,33645,33630,33630,39
07/05/2008,17:17:00,33630,33640,33630,33635,22
07/05/2008,17:18:00,33640,33645,33635,33640,19
07/05/2008,17:19:00,33645,33655,33645,33655,23
07/05/2008,17:20:00,33650,33650,33640,33645,27
07/05/2008,17:21:00,33645,33660,33645,33645,23
07/05/2008,17:22:00,33645,33655,33640,33645,13
07/05/2008,17:23:00,33645,33650,33640,33650,16
07/05/2008,17:24:00,33650,33665,33645,33660,43
07/05/2008,17:25:00,33660,33665,33655,33665,18
07/05/2008,17:26:00,33660,33660,33625,33635,47
07/05/2008,17:27:00,33635,33650,33635,33640,34
07/05/2008,17:28:00,33645,33660,33645,33650,26
07/05/2008,17:29:00,33660,33690,33660,33680,120
07/05/2008,17:30:00,33680,33685,33640,33645,119
07/05/2008,17:31:00,33645,33645,33630,33630,63
07/05/2008,17:32:00,33630,33640,33630,33630,36
07/05/2008,17:33:00,33630,33635,33620,33635,50
07/05/2008,17:34:00,33630,33635,33620,33620,37
07/05/2008,17:35:00,33620,33620,33610,33615,21
07/05/2008,17:36:00,33610,33620,33610,33620,22
07/05/2008,17:37:00,33615,33620,33615,33620,10
07/05/2008,17:38:00,33615,33615,33610,33610,12
07/05/2008,17:39:00,33610,33620,33605,33605,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2008,17:18:00,33640,33645,33635,33640,19
07/05/2008,17:19:00,33645,33655,33645,33655,23
07/05/2008,17:20:00,33650,33650,33640,33645,27
07/05/2008,17:21:00,33645,33660,33645,33645,23
07/05/2008,17:22:00,33645,33655,33640,33645,13
07/05/2008,17:23:00,33645,33650,33640,33650,16
07/05/2008,17:24:00,33650,33665,33645,33660,43
07/05/2008,17:25:00,33660,33665,33655,33665,18
07/05/2008,17:26:00,33660,33660,33625,33635,47
07/05/2008,17:27:00,33635,33650,33635,33640,34
07/05/2008,17:28:00,33645,33660,33645,33650,26
07/05/2008,17:29:00,33660,33690,33660,33680,120
07/05/2008,17:30:00,33680,33685,33640,33645,119
07/05/2008,17:31:00,33645,33645,33630,33630,63
07/05/2008,17:32:00,33630,33640,33630,33630,36
07/05/2008,17:33:00,33630,33635,33620,33635,50
07/05/2008,17:34:00,33630,33635,33620,33620,37
07/05/2008,17:35:00,33620,33620,33610,33615,21
07/05/2008,17:36:00,33610,33620,33610,33620,22
07/05/2008,17:37:00,33615,33620,33615,33620,10
07/05/2008,17:38:00,33615,33615,33610,33610,12
07/05/2008,17:39:00,33610,33620,33605,33605,44
08/05/2008,09:00:00,33305,33400,33205,33300,231
08/05/2008,09:01:00,33310,33320,33295,33310,157
08/05/2008,09:02:00,33310,33325,33300,33320,82
08/05/2008,09:03:00,33320,33335,33315,33325,89
08/05/2008,09:04:00,33320,33330,33320,33330,45
08/05/2008,09:05:00,33335,33335,33310,33310,79
08/05/2008,09:06:00,33305,33320,33305,33320,38
08/05/2008,09:07:00,33325,33325,33300,33305,67
08/05/2008,09:08:00,33300,33345,33300,33340,98
08/05/2008,09:09:00,33330,33345,33330,33340,40
08/05/2008,09:10:00,33340,33365,33340,33365,89
08/05/2008,09:11:00,33365,33380,33360,33380,50
08/05/2008,09:12:00,33380,33385,33375,33380,38
08/05/2008,09:13:00,33380,33385,33380,33380,14
08/05/2008,09:14:00,33385,33390,33370,33370,86
08/05/2008,09:15:00,33375,33380,33370,33380,58
08/05/2008,09:16:00,33380,33380,33350,33350,55
08/05/2008,09:17:00,33350,33360,33350,33360,28
08/05/2008,09:18:00,33355,33355,33345,33350,41
08/05/2008,09:19:00,33350,33355,33350,33355,10
08/05/2008,09:20:00,33355,33375,33355,33365,44
08/05/2008,09:21:00,33370,33375,33365,33365,21
08/05/2008,09:22:00,33360,33370,33360,33370,21
08/05/2008,09:23:00,33370,33370,33360,33370,22
08/05/2008,09:24:00,33370,33370,33370,33370,7
08/05/2008,09:25:00,33370,33370,33350,33350,64
08/05/2008,09:26:00,33350,33360,33345,33360,49
08/05/2008,09:27:00,33360,33365,33355,33365,12
08/05/2008,09:28:00,33365,33365,33355,33360,24
08/05/2008,09:29:00,33360,33360,33355,33355,9
08/05/2008,09:30:00,33350,33355,33340,33345,54
08/05/2008,09:31:00,33340,33340,33310,33310,118
08/05/2008,09:32:00,33320,33325,33310,33320,51
08/05/2008,09:33:00,33320,33330,33320,33325,18
08/05/2008,09:34:00,33330,33335,33325,33325,36
08/05/2008,09:35:00,33325,33330,33325,33325,19
08/05/2008,09:36:00,33325,33335,33320,33330,41
08/05/2008,09:37:00,33325,33335,33325,33335,37
08/05/2008,09:38:00,33335,33340,33325,33325,26
08/05/2008,09:39:00,33325,33330,33315,33315,50
08/05/2008,09:40:00,33315,33320,33315,33315,11
08/05/2008,09:41:00,33315,33340,33315,33335,34
08/05/2008,09:42:00,33330,33330,33325,33330,7
08/05/2008,09:43:00,33330,33345,33330,33335,41
08/05/2008,09:44:00,33335,33335,33330,33330,23
08/05/2008,09:45:00,33330,33335,33315,33315,21
08/05/2008,09:46:00,33320,33320,33300,33315,38
08/05/2008,09:47:00,33315,33325,33315,33325,19
08/05/2008,09:48:00,33330,33335,33330,33335,14
08/05/2008,09:49:00,33330,33330,33325,33325,6
08/05/2008,09:50:00,33335,33340,33330,33335,16
08/05/2008,09:51:00,33335,33340,33330,33335,13
08/05/2008,09:52:00,33330,33330,33310,33315,40
08/05/2008,09:53:00,33320,33320,33310,33320,9
08/05/2008,09:54:00,33325,33325,33310,33310,18
08/05/2008,09:55:00,33310,33325,33310,33325,9
08/05/2008,09:56:00,33330,33335,33325,33335,24
08/05/2008,09:57:00,33335,33335,33330,33330,14
08/05/2008,09:58:00,33330,33340,33330,33340,18
08/05/2008,09:59:00,33340,33365,33340,33355,43
08/05/2008,10:00:00,33360,33365,33345,33345,28
08/05/2008,10:01:00,33345,33345,33345,33345,4
08/05/2008,10:02:00,33355,33385,33350,33380,91
08/05/2008,10:03:00,33375,33390,33375,33380,55
08/05/2008,10:04:00,33380,33420,33380,33415,125
08/05/2008,10:05:00,33420,33430,33415,33420,91
08/05/2008,10:06:00,33420,33420,33405,33405,46
08/05/2008,10:07:00,33405,33415,33400,33405,26
08/05/2008,10:08:00,33410,33440,33400,33430,69
08/05/2008,10:09:00,33430,33430,33420,33425,27
08/05/2008,10:10:00,33420,33425,33420,33425,12
08/05/2008,10:11:00,33420,33420,33405,33420,40
08/05/2008,10:12:00,33415,33420,33415,33415,6
08/05/2008,10:13:00,33420,33420,33415,33415,8
08/05/2008,10:14:00,33415,33415,33410,33415,10
08/05/2008,10:15:00,33410,33420,33410,33415,16
08/05/2008,10:16:00,33410,33415,33390,33390,35
08/05/2008,10:17:00,33395,33395,33390,33395,24
08/05/2008,10:18:00,33400,33400,33390,33390,13
08/05/2008,10:19:00,33390,33405,33390,33400,12
08/05/2008,10:20:00,33400,33400,33395,33395,8
08/05/2008,10:21:00,33400,33400,33390,33400,8
08/05/2008,10:22:00,33395,33410,33395,33400,36
08/05/2008,10:23:00,33405,33410,33400,33405,12
08/05/2008,10:24:00,33400,33405,33400,33405,7
08/05/2008,10:25:00,33400,33400,33400,33400,3
08/05/2008,10:26:00,33400,33405,33395,33395,26
08/05/2008,10:27:00,33395,33395,33395,33395,5
08/05/2008,10:28:00,33395,33395,33395,33395,1
08/05/2008,10:29:00,33400,33400,33400,33400,10
08/05/2008,10:30:00,33395,33395,33385,33390,34
08/05/2008,10:31:00,33390,33390,33385,33385,4
08/05/2008,10:32:00,33385,33390,33375,33375,30
08/05/2008,10:33:00,33380,33380,33360,33360,23
08/05/2008,10:34:00,33360,33365,33355,33365,5
08/05/2008,10:35:00,33370,33375,33360,33365,24
08/05/2008,10:36:00,33360,33365,33355,33365,17
08/05/2008,10:37:00,33370,33370,33370,33370,8
08/05/2008,10:38:00,33375,33375,33370,33375,8
08/05/2008,10:39:00,33380,33380,33360,33360,36
08/05/2008,10:40:00,33360,33375,33360,33370,15
08/05/2008,10:41:00,33370,33375,33365,33375,9
08/05/2008,10:42:00,33375,33375,33370,33375,11
08/05/2008,10:43:00,33375,33390,33375,33390,23
08/05/2008,10:44:00,33385,33395,33385,33395,5
08/05/2008,10:45:00,33400,33405,33395,33395,14
08/05/2008,10:46:00,33395,33395,33380,33385,26
08/05/2008,10:47:00,33385,33395,33380,33390,22
08/05/2008,10:48:00,33390,33400,33370,33370,26
08/05/2008,10:49:00,33375,33380,33370,33380,8
08/05/2008,10:50:00,33385,33385,33375,33375,4
08/05/2008,10:51:00,33385,33390,33380,33390,15
08/05/2008,10:52:00,33390,33390,33385,33385,3
08/05/2008,10:53:00,33390,33400,33390,33400,7
08/05/2008,10:54:00,33395,33395,33395,33395,1
08/05/2008,10:55:00,33395,33400,33395,33400,15
08/05/2008,10:56:00,33395,33395,33395,33395,6
08/05/2008,10:57:00,33395,33395,33385,33390,18
08/05/2008,10:58:00,33390,33390,33390,33390,10
08/05/2008,10:59:00,33390,33395,33390,33390,4
08/05/2008,11:00:00,33400,33400,33400,33400,3
08/05/2008,11:01:00,33390,33395,33390,33395,9
08/05/2008,11:02:00,33400,33420,33400,33415,48
08/05/2008,11:03:00,33415,33415,33410,33415,15
08/05/2008,11:04:00,33420,33420,33415,33420,22
08/05/2008,11:05:00,33420,33430,33420,33425,22
08/05/2008,11:06:00,33425,33430,33420,33430,14
08/05/2008,11:07:00,33425,33425,33420,33420,12
08/05/2008,11:08:00,33420,33450,33420,33445,52
08/05/2008,11:09:00,33440,33445,33435,33440,16
08/05/2008,11:10:00,33435,33435,33415,33420,50
08/05/2008,11:11:00,33415,33415,33410,33410,29
08/05/2008,11:12:00,33410,33410,33410,33410,3
08/05/2008,11:13:00,33415,33415,33415,33415,4
08/05/2008,11:14:00,33420,33420,33420,33420,9
08/05/2008,11:15:00,33420,33425,33420,33420,21
08/05/2008,11:16:00,33420,33420,33420,33420,6
08/05/2008,11:17:00,33415,33420,33415,33420,4
08/05/2008,11:18:00,33425,33430,33425,33430,5
08/05/2008,11:19:00,33425,33430,33425,33430,16
08/05/2008,11:20:00,33430,33430,33420,33420,13
08/05/2008,11:21:00,33420,33420,33415,33415,14
08/05/2008,11:23:00,33410,33410,33400,33410,14
08/05/2008,11:24:00,33410,33410,33410,33410,1
08/05/2008,11:25:00,33415,33435,33415,33435,22
08/05/2008,11:26:00,33435,33440,33425,33430,24
08/05/2008,11:27:00,33425,33430,33425,33430,3
08/05/2008,11:28:00,33430,33430,33430,33430,5
08/05/2008,11:29:00,33435,33450,33435,33440,36
08/05/2008,11:30:00,33440,33450,33440,33440,19
08/05/2008,11:31:00,33440,33470,33440,33460,88
08/05/2008,11:32:00,33460,33470,33460,33465,22
08/05/2008,11:33:00,33465,33470,33455,33460,24
08/05/2008,11:34:00,33455,33465,33450,33455,14
08/05/2008,11:35:00,33460,33460,33455,33455,14
08/05/2008,11:36:00,33460,33460,33450,33450,8
08/05/2008,11:37:00,33455,33460,33450,33450,10
08/05/2008,11:38:00,33450,33455,33445,33445,23
08/05/2008,11:39:00,33450,33450,33450,33450,2
08/05/2008,11:40:00,33450,33455,33450,33450,4
08/05/2008,11:41:00,33455,33455,33440,33440,18
08/05/2008,11:42:00,33440,33440,33425,33425,14
08/05/2008,11:43:00,33425,33425,33425,33425,5
08/05/2008,11:44:00,33425,33425,33420,33420,6
08/05/2008,11:45:00,33420,33420,33420,33420,2
08/05/2008,11:47:00,33420,33430,33420,33425,14
08/05/2008,11:48:00,33420,33420,33420,33420,7
08/05/2008,11:49:00,33420,33420,33400,33400,25
08/05/2008,11:50:00,33410,33415,33410,33415,3
08/05/2008,11:51:00,33415,33415,33415,33415,2
08/05/2008,11:52:00,33420,33420,33420,33420,7
08/05/2008,11:53:00,33420,33420,33420,33420,7
08/05/2008,11:54:00,33420,33420,33410,33410,18
08/05/2008,11:55:00,33415,33415,33410,33410,5
08/05/2008,11:56:00,33415,33415,33415,33415,3
08/05/2008,11:57:00,33410,33415,33410,33415,4
08/05/2008,11:58:00,33420,33425,33420,33420,7
08/05/2008,11:59:00,33420,33435,33420,33430,10
08/05/2008,12:00:00,33425,33435,33425,33430,6
08/05/2008,12:01:00,33430,33440,33430,33435,13
08/05/2008,12:02:00,33440,33440,33420,33420,4
08/05/2008,12:03:00,33420,33420,33420,33420,1
08/05/2008,12:04:00,33415,33415,33410,33410,8
08/05/2008,12:05:00,33415,33415,33415,33415,2
08/05/2008,12:06:00,33405,33410,33395,33395,23
08/05/2008,12:07:00,33400,33400,33400,33400,6
08/05/2008,12:08:00,33405,33405,33405,33405,3
08/05/2008,12:09:00,33410,33420,33410,33420,8
08/05/2008,12:10:00,33415,33415,33415,33415,1
08/05/2008,12:11:00,33420,33435,33420,33425,13
08/05/2008,12:12:00,33420,33420,33420,33420,2
08/05/2008,12:13:00,33420,33420,33410,33410,6
08/05/2008,12:14:00,33415,33415,33410,33415,3
08/05/2008,12:15:00,33420,33420,33415,33415,10
08/05/2008,12:16:00,33420,33420,33420,33420,4
08/05/2008,12:18:00,33415,33415,33415,33415,5
08/05/2008,12:19:00,33415,33420,33415,33415,3
08/05/2008,12:20:00,33415,33415,33415,33415,1
08/05/2008,12:21:00,33415,33415,33410,33410,5
08/05/2008,12:22:00,33415,33415,33410,33415,7
08/05/2008,12:23:00,33420,33425,33415,33420,6
08/05/2008,12:24:00,33420,33420,33420,33420,3
08/05/2008,12:25:00,33415,33425,33415,33425,15
08/05/2008,12:26:00,33430,33430,33430,33430,8
08/05/2008,12:27:00,33430,33430,33430,33430,1
08/05/2008,12:28:00,33425,33425,33420,33420,7
08/05/2008,12:29:00,33420,33420,33420,33420,1
08/05/2008,12:30:00,33415,33420,33415,33420,3
08/05/2008,12:31:00,33425,33425,33420,33420,9
08/05/2008,12:32:00,33415,33415,33410,33410,5
08/05/2008,12:33:00,33410,33420,33410,33415,3
08/05/2008,12:35:00,33415,33415,33415,33415,1
08/05/2008,12:36:00,33410,33425,33410,33425,20
08/05/2008,12:37:00,33420,33420,33420,33420,1
08/05/2008,12:38:00,33420,33425,33420,33425,2
08/05/2008,12:39:00,33420,33420,33420,33420,1
08/05/2008,12:40:00,33420,33420,33420,33420,2
08/05/2008,12:42:00,33420,33420,33415,33415,5
08/05/2008,12:43:00,33415,33420,33415,33415,4
08/05/2008,12:44:00,33420,33420,33415,33415,21
08/05/2008,12:45:00,33415,33420,33415,33420,40
08/05/2008,12:46:00,33420,33425,33415,33420,10
08/05/2008,12:47:00,33425,33430,33425,33425,4
08/05/2008,12:48:00,33430,33430,33415,33420,4
08/05/2008,12:50:00,33420,33420,33420,33420,4
08/05/2008,12:51:00,33420,33420,33420,33420,2
08/05/2008,12:52:00,33425,33425,33425,33425,2
08/05/2008,12:53:00,33425,33430,33425,33430,5
08/05/2008,12:54:00,33425,33425,33420,33420,9
08/05/2008,12:55:00,33430,33430,33415,33415,10
08/05/2008,12:56:00,33420,33420,33420,33420,3
08/05/2008,12:57:00,33415,33420,33410,33410,14
08/05/2008,12:58:00,33415,33415,33410,33410,36
08/05/2008,12:59:00,33405,33410,33405,33410,8
08/05/2008,13:00:00,33405,33405,33375,33380,56
08/05/2008,13:01:00,33380,33400,33375,33395,28
08/05/2008,13:02:00,33400,33400,33385,33385,16
08/05/2008,13:03:00,33395,33400,33395,33400,14
08/05/2008,13:04:00,33400,33400,33395,33395,2
08/05/2008,13:05:00,33395,33410,33395,33400,7
08/05/2008,13:06:00,33395,33395,33385,33385,17
08/05/2008,13:07:00,33390,33390,33385,33385,8
08/05/2008,13:08:00,33390,33395,33390,33395,4
08/05/2008,13:09:00,33395,33400,33395,33400,3
08/05/2008,13:10:00,33400,33400,33390,33390,6
08/05/2008,13:12:00,33390,33390,33390,33390,1
08/05/2008,13:13:00,33390,33390,33390,33390,3
08/05/2008,13:14:00,33390,33395,33390,33395,3
08/05/2008,13:15:00,33395,33395,33385,33385,8
08/05/2008,13:16:00,33390,33390,33385,33385,5
08/05/2008,13:17:00,33380,33395,33380,33395,5
08/05/2008,13:18:00,33390,33410,33390,33405,16
08/05/2008,13:19:00,33400,33400,33400,33400,2
08/05/2008,13:20:00,33400,33405,33400,33405,5
08/05/2008,13:21:00,33400,33400,33400,33400,3
08/05/2008,13:22:00,33405,33415,33405,33415,9
08/05/2008,13:23:00,33415,33415,33410,33410,2
08/05/2008,13:24:00,33420,33425,33415,33420,18
08/05/2008,13:25:00,33415,33415,33400,33400,24
08/05/2008,13:26:00,33410,33415,33410,33415,3
08/05/2008,13:27:00,33410,33410,33410,33410,4
08/05/2008,13:29:00,33410,33410,33410,33410,2
08/05/2008,13:30:00,33410,33410,33410,33410,5
08/05/2008,13:31:00,33415,33415,33410,33410,7
08/05/2008,13:33:00,33410,33410,33410,33410,2
08/05/2008,13:34:00,33410,33410,33410,33410,1
08/05/2008,13:35:00,33405,33410,33405,33410,9
08/05/2008,13:36:00,33410,33410,33405,33405,9
08/05/2008,13:37:00,33405,33410,33405,33410,8
08/05/2008,13:38:00,33415,33415,33415,33415,1
08/05/2008,13:41:00,33420,33425,33420,33425,6
08/05/2008,13:42:00,33420,33425,33420,33425,7
08/05/2008,13:43:00,33425,33425,33420,33420,5
08/05/2008,13:44:00,33425,33435,33425,33430,10
08/05/2008,13:45:00,33430,33440,33430,33435,12
08/05/2008,13:46:00,33435,33480,33435,33465,113
08/05/2008,13:47:00,33470,33475,33455,33455,32
08/05/2008,13:48:00,33455,33465,33455,33460,18
08/05/2008,13:49:00,33460,33460,33460,33460,1
08/05/2008,13:50:00,33465,33465,33465,33465,2
08/05/2008,13:51:00,33460,33465,33455,33460,7
08/05/2008,13:52:00,33465,33465,33455,33455,3
08/05/2008,13:53:00,33455,33460,33450,33455,8
08/05/2008,13:54:00,33455,33460,33455,33455,3
08/05/2008,13:55:00,33460,33460,33455,33460,6
08/05/2008,13:56:00,33460,33460,33455,33455,6
08/05/2008,13:57:00,33455,33455,33455,33455,1
08/05/2008,13:58:00,33455,33460,33455,33455,5
08/05/2008,13:59:00,33450,33455,33440,33445,14
08/05/2008,14:00:00,33440,33440,33430,33435,18
08/05/2008,14:01:00,33445,33445,33440,33440,7
08/05/2008,14:02:00,33445,33445,33445,33445,2
08/05/2008,14:03:00,33445,33445,33440,33440,5
08/05/2008,14:04:00,33445,33450,33445,33450,6
08/05/2008,14:05:00,33450,33450,33445,33450,36
08/05/2008,14:06:00,33450,33450,33420,33430,24
08/05/2008,14:07:00,33435,33435,33435,33435,3
08/05/2008,14:09:00,33435,33435,33435,33435,1
08/05/2008,14:10:00,33435,33440,33435,33440,9
08/05/2008,14:11:00,33440,33440,33435,33435,15
08/05/2008,14:12:00,33435,33435,33435,33435,2
08/05/2008,14:13:00,33440,33465,33440,33460,19
08/05/2008,14:14:00,33455,33455,33455,33455,2
08/05/2008,14:15:00,33455,33455,33445,33445,31
08/05/2008,14:16:00,33455,33455,33455,33455,4
08/05/2008,14:17:00,33455,33455,33450,33455,6
08/05/2008,14:18:00,33450,33450,33445,33450,5
08/05/2008,14:19:00,33450,33455,33450,33455,2
08/05/2008,14:20:00,33455,33455,33455,33455,1
08/05/2008,14:21:00,33455,33460,33455,33460,5
08/05/2008,14:22:00,33460,33465,33455,33455,16
08/05/2008,14:23:00,33455,33455,33450,33450,8
08/05/2008,14:24:00,33450,33450,33440,33440,10
08/05/2008,14:25:00,33445,33450,33445,33450,3
08/05/2008,14:26:00,33450,33455,33450,33455,3
08/05/2008,14:27:00,33450,33450,33450,33450,7
08/05/2008,14:28:00,33445,33455,33445,33455,11
08/05/2008,14:29:00,33460,33460,33450,33450,6
08/05/2008,14:30:00,33460,33495,33460,33460,119
08/05/2008,14:31:00,33460,33480,33445,33450,94
08/05/2008,14:32:00,33450,33455,33445,33445,15
08/05/2008,14:33:00,33440,33440,33415,33435,40
08/05/2008,14:34:00,33430,33440,33425,33440,16
08/05/2008,14:35:00,33435,33460,33435,33460,26
08/05/2008,14:36:00,33455,33455,33455,33455,3
08/05/2008,14:37:00,33445,33445,33445,33445,3
08/05/2008,14:38:00,33440,33440,33435,33435,8
08/05/2008,14:39:00,33430,33430,33430,33430,5
08/05/2008,14:40:00,33430,33430,33395,33395,62
08/05/2008,14:41:00,33395,33405,33380,33400,63
08/05/2008,14:42:00,33395,33410,33370,33375,43
08/05/2008,14:43:00,33375,33390,33370,33390,33
08/05/2008,14:44:00,33385,33385,33370,33375,21
08/05/2008,14:45:00,33380,33390,33365,33380,82
08/05/2008,14:46:00,33380,33385,33375,33375,18
08/05/2008,14:47:00,33385,33385,33365,33365,30
08/05/2008,14:48:00,33370,33375,33370,33370,10
08/05/2008,14:49:00,33370,33370,33350,33365,44
08/05/2008,14:50:00,33370,33370,33355,33360,11
08/05/2008,14:51:00,33360,33365,33355,33365,6
08/05/2008,14:52:00,33360,33365,33360,33365,6
08/05/2008,14:53:00,33370,33370,33365,33365,13
08/05/2008,14:54:00,33375,33375,33370,33370,6
08/05/2008,14:55:00,33375,33375,33370,33370,6
08/05/2008,14:56:00,33365,33370,33360,33365,8
08/05/2008,14:57:00,33365,33370,33360,33370,4
08/05/2008,14:58:00,33360,33360,33340,33345,55
08/05/2008,14:59:00,33345,33345,33335,33345,26
08/05/2008,15:00:00,33345,33345,33335,33345,25
08/05/2008,15:01:00,33340,33345,33335,33345,35
08/05/2008,15:02:00,33340,33350,33340,33340,34
08/05/2008,15:03:00,33340,33340,33300,33305,177
08/05/2008,15:04:00,33315,33320,33300,33305,60
08/05/2008,15:05:00,33310,33310,33295,33305,59
08/05/2008,15:06:00,33300,33305,33300,33305,6
08/05/2008,15:07:00,33310,33310,33305,33310,8
08/05/2008,15:08:00,33310,33320,33305,33310,30
08/05/2008,15:09:00,33310,33310,33270,33270,66
08/05/2008,15:10:00,33270,33275,33260,33260,79
08/05/2008,15:11:00,33260,33270,33260,33270,41
08/05/2008,15:12:00,33275,33275,33265,33275,30
08/05/2008,15:13:00,33275,33280,33265,33275,26
08/05/2008,15:14:00,33275,33280,33265,33265,21
08/05/2008,15:15:00,33265,33275,33260,33275,16
08/05/2008,15:16:00,33275,33275,33270,33275,11
08/05/2008,15:17:00,33270,33275,33265,33265,16
08/05/2008,15:18:00,33260,33265,33255,33265,17
08/05/2008,15:19:00,33265,33280,33260,33275,46
08/05/2008,15:20:00,33275,33275,33270,33270,7
08/05/2008,15:21:00,33270,33270,33260,33265,10
08/05/2008,15:22:00,33260,33270,33260,33270,13
08/05/2008,15:23:00,33270,33290,33270,33290,48
08/05/2008,15:24:00,33290,33305,33285,33290,75
08/05/2008,15:25:00,33285,33285,33265,33275,44
08/05/2008,15:26:00,33270,33285,33270,33280,20
08/05/2008,15:27:00,33275,33280,33265,33265,37
08/05/2008,15:28:00,33265,33280,33260,33270,41
08/05/2008,15:29:00,33275,33275,33255,33255,50
08/05/2008,15:30:00,33260,33270,33260,33265,30
08/05/2008,15:31:00,33270,33270,33245,33250,68
08/05/2008,15:32:00,33255,33270,33250,33265,23
08/05/2008,15:33:00,33265,33265,33230,33230,44
08/05/2008,15:34:00,33235,33250,33235,33235,31
08/05/2008,15:35:00,33235,33235,33215,33215,80
08/05/2008,15:36:00,33210,33215,33195,33200,169
08/05/2008,15:37:00,33200,33205,33190,33200,93
08/05/2008,15:38:00,33200,33215,33195,33210,75
08/05/2008,15:39:00,33210,33215,33205,33205,38
08/05/2008,15:40:00,33200,33220,33190,33210,60
08/05/2008,15:41:00,33220,33225,33215,33225,39
08/05/2008,15:42:00,33225,33230,33220,33225,61
08/05/2008,15:43:00,33225,33225,33220,33220,25
08/05/2008,15:44:00,33225,33245,33225,33245,30
08/05/2008,15:45:00,33235,33240,33220,33235,46
08/05/2008,15:46:00,33230,33230,33220,33230,8
08/05/2008,15:47:00,33230,33245,33225,33240,30
08/05/2008,15:48:00,33240,33245,33230,33245,12
08/05/2008,15:49:00,33250,33275,33250,33275,176
08/05/2008,15:50:00,33275,33280,33265,33275,50
08/05/2008,15:51:00,33275,33285,33270,33285,29
08/05/2008,15:52:00,33285,33290,33275,33280,46
08/05/2008,15:53:00,33280,33295,33275,33290,43
08/05/2008,15:54:00,33295,33300,33295,33300,23
08/05/2008,15:55:00,33305,33305,33285,33290,21
08/05/2008,15:56:00,33285,33295,33275,33280,50
08/05/2008,15:57:00,33280,33285,33275,33280,23
08/05/2008,15:58:00,33275,33275,33260,33265,28
08/05/2008,15:59:00,33260,33260,33255,33260,34
08/05/2008,16:00:00,33260,33260,33240,33245,26
08/05/2008,16:01:00,33240,33255,33235,33250,33
08/05/2008,16:02:00,33245,33245,33220,33235,49
08/05/2008,16:03:00,33235,33255,33235,33240,41
08/05/2008,16:04:00,33245,33260,33240,33240,63
08/05/2008,16:05:00,33235,33240,33210,33210,37
08/05/2008,16:06:00,33220,33250,33210,33240,84
08/05/2008,16:07:00,33230,33245,33225,33245,13
08/05/2008,16:08:00,33250,33275,33245,33270,65
08/05/2008,16:09:00,33265,33285,33255,33260,42
08/05/2008,16:10:00,33260,33260,33250,33250,26
08/05/2008,16:11:00,33245,33245,33225,33235,70
08/05/2008,16:12:00,33240,33265,33240,33265,37
08/05/2008,16:13:00,33270,33270,33255,33260,36
08/05/2008,16:14:00,33260,33265,33245,33250,69
08/05/2008,16:15:00,33255,33260,33250,33250,24
08/05/2008,16:16:00,33245,33245,33225,33235,37
08/05/2008,16:17:00,33235,33240,33210,33215,37
08/05/2008,16:18:00,33215,33225,33205,33220,23
08/05/2008,16:19:00,33220,33220,33205,33205,35
08/05/2008,16:20:00,33200,33200,33170,33175,220
08/05/2008,16:21:00,33175,33175,33155,33175,63
08/05/2008,16:22:00,33165,33175,33165,33170,36
08/05/2008,16:23:00,33180,33185,33170,33175,87
08/05/2008,16:24:00,33170,33185,33160,33185,58
08/05/2008,16:25:00,33185,33190,33175,33180,36
08/05/2008,16:26:00,33175,33190,33175,33190,16
08/05/2008,16:27:00,33190,33200,33185,33190,35
08/05/2008,16:28:00,33190,33225,33190,33210,55
08/05/2008,16:29:00,33215,33225,33210,33225,30
08/05/2008,16:30:00,33225,33230,33220,33230,17
08/05/2008,16:31:00,33230,33230,33210,33215,22
08/05/2008,16:32:00,33210,33220,33205,33205,34
08/05/2008,16:33:00,33200,33210,33190,33210,17
08/05/2008,16:34:00,33210,33210,33195,33195,22
08/05/2008,16:35:00,33195,33195,33185,33185,12
08/05/2008,16:36:00,33185,33190,33180,33190,59
08/05/2008,16:37:00,33185,33190,33140,33145,111
08/05/2008,16:38:00,33145,33150,33125,33130,107
08/05/2008,16:39:00,33130,33140,33115,33115,108
08/05/2008,16:40:00,33120,33140,33115,33140,66
08/05/2008,16:41:00,33135,33140,33130,33140,25
08/05/2008,16:42:00,33140,33140,33120,33120,35
08/05/2008,16:43:00,33115,33115,33075,33080,142
08/05/2008,16:44:00,33080,33080,33045,33065,176
08/05/2008,16:45:00,33060,33075,33055,33060,72
08/05/2008,16:46:00,33055,33080,33055,33075,81
08/05/2008,16:47:00,33075,33075,33060,33065,26
08/05/2008,16:48:00,33055,33065,33030,33050,139
08/05/2008,16:49:00,33050,33055,33035,33045,47
08/05/2008,16:50:00,33040,33060,33035,33040,68
08/05/2008,16:51:00,33050,33065,33050,33065,28
08/05/2008,16:52:00,33065,33065,33045,33055,24
08/05/2008,16:53:00,33055,33055,33020,33025,53
08/05/2008,16:54:00,33025,33025,33000,33005,87
08/05/2008,16:55:00,33005,33015,33000,33005,105
08/05/2008,16:56:00,33010,33025,33010,33020,92
08/05/2008,16:57:00,33020,33035,33020,33035,48
08/05/2008,16:58:00,33035,33055,33035,33045,47
08/05/2008,16:59:00,33045,33055,33035,33050,55
08/05/2008,17:00:00,33050,33060,33045,33060,57
08/05/2008,17:01:00,33060,33060,33045,33055,95
08/05/2008,17:02:00,33055,33070,33040,33065,48
08/05/2008,17:03:00,33065,33075,33065,33065,18
08/05/2008,17:04:00,33065,33070,33060,33070,22
08/05/2008,17:05:00,33065,33090,33065,33085,42
08/05/2008,17:06:00,33090,33095,33080,33085,46
08/05/2008,17:07:00,33090,33100,33090,33100,32
08/05/2008,17:08:00,33100,33130,33100,33125,92
08/05/2008,17:09:00,33130,33155,33120,33150,108
08/05/2008,17:10:00,33145,33145,33115,33120,61
08/05/2008,17:11:00,33120,33145,33120,33130,50
08/05/2008,17:12:00,33130,33135,33125,33130,37
08/05/2008,17:13:00,33130,33140,33130,33135,53
08/05/2008,17:14:00,33135,33145,33130,33145,15
08/05/2008,17:15:00,33145,33170,33130,33160,70
08/05/2008,17:16:00,33160,33160,33150,33150,28
08/05/2008,17:17:00,33150,33150,33140,33140,21
08/05/2008,17:18:00,33135,33140,33135,33140,34
08/05/2008,17:19:00,33135,33150,33135,33150,34
08/05/2008,17:20:00,33145,33165,33145,33150,58
08/05/2008,17:21:00,33150,33185,33150,33180,59
08/05/2008,17:22:00,33185,33190,33165,33185,44
08/05/2008,17:23:00,33185,33185,33170,33170,68
08/05/2008,17:24:00,33175,33190,33165,33190,52
08/05/2008,17:25:00,33190,33195,33170,33190,65
08/05/2008,17:26:00,33185,33195,33165,33175,57
08/05/2008,17:27:00,33175,33185,33170,33175,40
08/05/2008,17:28:00,33175,33200,33175,33195,70
08/05/2008,17:29:00,33200,33220,33190,33220,90
08/05/2008,17:30:00,33215,33220,33205,33215,105
08/05/2008,17:31:00,33215,33245,33215,33245,43
08/05/2008,17:32:00,33245,33260,33245,33260,33
08/05/2008,17:33:00,33260,33280,33260,33270,21
08/05/2008,17:34:00,33275,33285,33265,33275,44
08/05/2008,17:35:00,33270,33300,33270,33300,55
08/05/2008,17:36:00,33295,33300,33290,33295,39
08/05/2008,17:37:00,33295,33305,33295,33305,28
08/05/2008,17:38:00,33305,33310,33300,33305,37
08/05/2008,17:39:00,33310,33320,33295,33305,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/05/2008,17.24.00,33175,33190,33165,33190,52
08/05/2008,17.25.00,33190,33195,33170,33190,65
08/05/2008,17.26.00,33185,33195,33165,33175,57
08/05/2008,17.27.00,33175,33185,33170,33175,40
08/05/2008,17.28.00,33175,33200,33175,33195,70
08/05/2008,17.29.00,33200,33220,33190,33220,90
08/05/2008,17.30.00,33215,33220,33205,33215,105
08/05/2008,17.31.00,33215,33245,33215,33245,43
08/05/2008,17.32.00,33245,33260,33245,33260,33
08/05/2008,17.33.00,33260,33280,33260,33270,21
08/05/2008,17.34.00,33275,33285,33265,33275,44
08/05/2008,17.35.00,33270,33300,33270,33300,55
08/05/2008,17.36.00,33295,33300,33290,33295,39
08/05/2008,17.37.00,33295,33305,33295,33305,28
08/05/2008,17.38.00,33305,33310,33300,33305,37
08/05/2008,17.39.00,33310,33320,33295,33305,74
09/05/2008,09.00.00,33050,33105,32940,33090,148
09/05/2008,09.01.00,33095,33100,33075,33080,101
09/05/2008,09.02.00,33075,33090,33075,33080,39
09/05/2008,09.03.00,33080,33105,33080,33085,95
09/05/2008,09.04.00,33080,33080,33075,33080,22
09/05/2008,09.05.00,33075,33080,33060,33065,94
09/05/2008,09.06.00,33065,33080,33065,33080,47
09/05/2008,09.07.00,33085,33095,33085,33085,31
09/05/2008,09.08.00,33090,33090,33080,33085,36
09/05/2008,09.09.00,33090,33110,33085,33100,63
09/05/2008,09.10.00,33100,33110,33100,33110,21
09/05/2008,09.11.00,33110,33115,33100,33100,29
09/05/2008,09.12.00,33100,33100,33080,33080,45
09/05/2008,09.13.00,33080,33085,33075,33075,26
09/05/2008,09.14.00,33075,33085,33075,33085,21
09/05/2008,09.15.00,33085,33085,33075,33075,38
09/05/2008,09.16.00,33075,33080,33055,33055,71
09/05/2008,09.17.00,33055,33055,33040,33040,50
09/05/2008,09.18.00,33040,33060,33040,33055,41
09/05/2008,09.19.00,33050,33065,33050,33060,31
09/05/2008,09.20.00,33055,33070,33055,33065,22
09/05/2008,09.21.00,33065,33070,33050,33050,26
09/05/2008,09.22.00,33055,33065,33055,33065,19
09/05/2008,09.23.00,33060,33070,33060,33065,20
09/05/2008,09.24.00,33060,33060,33020,33020,51
09/05/2008,09.25.00,33025,33035,32985,32990,131
09/05/2008,09.26.00,32995,32995,32975,32975,51
09/05/2008,09.27.00,32980,32990,32970,32980,71
09/05/2008,09.28.00,32980,32980,32970,32975,54
09/05/2008,09.29.00,32975,32985,32965,32970,39
09/05/2008,09.30.00,32965,32970,32945,32950,94
09/05/2008,09.31.00,32945,32950,32905,32905,112
09/05/2008,09.32.00,32910,32930,32910,32930,72
09/05/2008,09.33.00,32925,32950,32925,32950,57
09/05/2008,09.34.00,32950,32965,32950,32960,29
09/05/2008,09.35.00,32960,32965,32950,32955,38
09/05/2008,09.36.00,32955,32955,32930,32930,43
09/05/2008,09.37.00,32930,32930,32910,32920,67
09/05/2008,09.38.00,32925,32950,32925,32945,39
09/05/2008,09.39.00,32950,32950,32940,32945,37
09/05/2008,09.40.00,32945,32945,32940,32945,17
09/05/2008,09.41.00,32950,32950,32940,32945,21
09/05/2008,09.42.00,32945,32945,32940,32940,4
09/05/2008,09.43.00,32945,32950,32935,32935,16
09/05/2008,09.44.00,32940,32950,32935,32950,14
09/05/2008,09.45.00,32945,32955,32945,32945,21
09/05/2008,09.46.00,32945,32955,32945,32955,20
09/05/2008,09.47.00,32955,32960,32945,32950,62
09/05/2008,09.48.00,32945,32960,32945,32960,17
09/05/2008,09.49.00,32960,32970,32960,32965,15
09/05/2008,09.50.00,32960,32960,32955,32960,10
09/05/2008,09.51.00,32965,32970,32965,32965,7
09/05/2008,09.52.00,32970,32975,32965,32970,17
09/05/2008,09.53.00,32970,32970,32965,32965,24
09/05/2008,09.54.00,32960,32960,32950,32960,40
09/05/2008,09.55.00,32960,32960,32955,32960,14
09/05/2008,09.56.00,32960,32960,32960,32960,5
09/05/2008,09.57.00,32955,32955,32950,32950,12
09/05/2008,09.58.00,32945,32950,32945,32945,8
09/05/2008,09.59.00,32945,32945,32905,32910,60
09/05/2008,10.00.00,32905,32910,32865,32885,146
09/05/2008,10.01.00,32875,32885,32865,32870,99
09/05/2008,10.02.00,32860,32865,32845,32850,83
09/05/2008,10.03.00,32850,32850,32820,32835,87
09/05/2008,10.04.00,32830,32845,32825,32840,29
09/05/2008,10.05.00,32840,32860,32840,32850,76
09/05/2008,10.06.00,32850,32855,32850,32850,10
09/05/2008,10.07.00,32850,32855,32835,32845,21
09/05/2008,10.08.00,32840,32845,32840,32840,9
09/05/2008,10.09.00,32840,32840,32815,32815,70
09/05/2008,10.10.00,32810,32830,32795,32830,61
09/05/2008,10.11.00,32830,32840,32825,32825,27
09/05/2008,10.12.00,32825,32830,32820,32825,47
09/05/2008,10.13.00,32830,32840,32825,32830,26
09/05/2008,10.14.00,32825,32830,32815,32825,118
09/05/2008,10.15.00,32820,32825,32805,32810,31
09/05/2008,10.16.00,32810,32815,32800,32800,33
09/05/2008,10.17.00,32800,32800,32775,32785,128
09/05/2008,10.18.00,32790,32810,32775,32790,107
09/05/2008,10.19.00,32790,32810,32790,32800,31
09/05/2008,10.20.00,32805,32810,32790,32795,22
09/05/2008,10.21.00,32790,32800,32790,32800,20
09/05/2008,10.22.00,32800,32805,32795,32805,14
09/05/2008,10.23.00,32805,32820,32805,32810,39
09/05/2008,10.24.00,32815,32825,32815,32815,18
09/05/2008,10.25.00,32815,32815,32800,32805,18
09/05/2008,10.26.00,32805,32815,32805,32815,20
09/05/2008,10.27.00,32810,32825,32810,32810,14
09/05/2008,10.28.00,32815,32820,32815,32820,9
09/05/2008,10.29.00,32820,32820,32815,32815,7
09/05/2008,10.30.00,32815,32825,32810,32815,20
09/05/2008,10.31.00,32815,32820,32815,32820,10
09/05/2008,10.32.00,32820,32820,32800,32800,63
09/05/2008,10.33.00,32800,32805,32800,32805,31
09/05/2008,10.34.00,32805,32805,32785,32800,31
09/05/2008,10.35.00,32800,32800,32795,32795,7
09/05/2008,10.36.00,32790,32795,32790,32790,19
09/05/2008,10.37.00,32795,32800,32795,32800,14
09/05/2008,10.38.00,32800,32800,32775,32790,34
09/05/2008,10.39.00,32785,32790,32755,32780,115
09/05/2008,10.40.00,32775,32785,32765,32765,73
09/05/2008,10.41.00,32765,32770,32765,32770,26
09/05/2008,10.42.00,32770,32795,32770,32790,34
09/05/2008,10.43.00,32790,32795,32785,32790,19
09/05/2008,10.44.00,32790,32795,32790,32795,7
09/05/2008,10.45.00,32795,32810,32795,32810,34
09/05/2008,10.46.00,32815,32815,32805,32815,22
09/05/2008,10.47.00,32815,32825,32810,32825,21
09/05/2008,10.48.00,32825,32825,32810,32815,22
09/05/2008,10.49.00,32815,32815,32805,32810,14
09/05/2008,10.50.00,32810,32815,32805,32805,34
09/05/2008,10.51.00,32800,32800,32795,32800,25
09/05/2008,10.52.00,32795,32795,32790,32795,8
09/05/2008,10.53.00,32800,32810,32800,32810,20
09/05/2008,10.54.00,32805,32805,32800,32805,15
09/05/2008,10.55.00,32805,32810,32805,32805,8
09/05/2008,10.56.00,32800,32805,32795,32795,11
09/05/2008,10.57.00,32795,32815,32795,32815,24
09/05/2008,10.58.00,32810,32810,32790,32790,35
09/05/2008,10.59.00,32800,32800,32795,32795,2
09/05/2008,11.00.00,32805,32810,32805,32810,5
09/05/2008,11.01.00,32810,32815,32810,32810,10
09/05/2008,11.02.00,32810,32815,32805,32810,30
09/05/2008,11.03.00,32815,32815,32810,32810,9
09/05/2008,11.04.00,32810,32820,32810,32820,6
09/05/2008,11.05.00,32815,32815,32810,32810,5
09/05/2008,11.06.00,32810,32810,32805,32805,19
09/05/2008,11.07.00,32810,32815,32805,32810,22
09/05/2008,11.08.00,32810,32810,32800,32800,54
09/05/2008,11.09.00,32795,32800,32795,32800,5
09/05/2008,11.10.00,32800,32805,32800,32805,17
09/05/2008,11.11.00,32805,32805,32805,32805,2
09/05/2008,11.12.00,32800,32800,32800,32800,4
09/05/2008,11.13.00,32800,32800,32795,32795,15
09/05/2008,11.14.00,32800,32800,32785,32790,32
09/05/2008,11.15.00,32795,32815,32795,32815,18
09/05/2008,11.16.00,32810,32810,32810,32810,4
09/05/2008,11.17.00,32810,32810,32795,32795,14
09/05/2008,11.18.00,32790,32795,32780,32795,56
09/05/2008,11.19.00,32795,32805,32795,32805,16
09/05/2008,11.20.00,32805,32805,32800,32800,10
09/05/2008,11.21.00,32800,32800,32795,32795,8
09/05/2008,11.22.00,32800,32805,32795,32805,21
09/05/2008,11.23.00,32805,32805,32795,32795,18
09/05/2008,11.24.00,32790,32795,32785,32795,12
09/05/2008,11.25.00,32795,32800,32795,32795,11
09/05/2008,11.26.00,32795,32800,32795,32800,3
09/05/2008,11.27.00,32795,32795,32785,32785,12
09/05/2008,11.28.00,32785,32795,32785,32790,17
09/05/2008,11.29.00,32785,32785,32785,32785,5
09/05/2008,11.30.00,32780,32780,32765,32775,33
09/05/2008,11.31.00,32775,32775,32765,32765,22
09/05/2008,11.32.00,32765,32765,32730,32745,101
09/05/2008,11.33.00,32745,32745,32715,32720,50
09/05/2008,11.34.00,32720,32720,32705,32710,60
09/05/2008,11.35.00,32710,32715,32695,32705,80
09/05/2008,11.36.00,32705,32710,32625,32635,419
09/05/2008,11.37.00,32630,32655,32630,32640,100
09/05/2008,11.38.00,32645,32650,32625,32625,51
09/05/2008,11.39.00,32630,32630,32620,32620,85
09/05/2008,11.40.00,32625,32625,32615,32625,62
09/05/2008,11.41.00,32625,32630,32615,32620,49
09/05/2008,11.42.00,32620,32630,32610,32630,54
09/05/2008,11.43.00,32625,32635,32620,32625,28
09/05/2008,11.44.00,32625,32625,32615,32620,28
09/05/2008,11.45.00,32615,32640,32615,32630,56
09/05/2008,11.46.00,32635,32645,32630,32645,45
09/05/2008,11.47.00,32640,32640,32630,32640,24
09/05/2008,11.48.00,32645,32650,32640,32650,20
09/05/2008,11.49.00,32650,32670,32650,32665,36
09/05/2008,11.50.00,32665,32670,32650,32660,22
09/05/2008,11.51.00,32655,32660,32655,32660,15
09/05/2008,11.52.00,32655,32665,32650,32655,12
09/05/2008,11.53.00,32650,32650,32645,32645,11
09/05/2008,11.54.00,32645,32645,32635,32645,11
09/05/2008,11.55.00,32645,32650,32625,32630,26
09/05/2008,11.56.00,32630,32635,32630,32635,8
09/05/2008,11.57.00,32640,32640,32625,32625,22
09/05/2008,11.58.00,32630,32630,32625,32630,12
09/05/2008,11.59.00,32625,32625,32590,32595,48
09/05/2008,12.00.00,32595,32595,32580,32590,75
09/05/2008,12.01.00,32590,32605,32585,32605,53
09/05/2008,12.02.00,32600,32620,32600,32610,24
09/05/2008,12.03.00,32610,32615,32600,32615,27
09/05/2008,12.04.00,32610,32610,32600,32600,45
09/05/2008,12.05.00,32600,32605,32600,32600,9
09/05/2008,12.06.00,32600,32620,32600,32620,47
09/05/2008,12.07.00,32620,32625,32615,32625,19
09/05/2008,12.08.00,32625,32630,32625,32630,27
09/05/2008,12.09.00,32625,32630,32620,32630,11
09/05/2008,12.10.00,32630,32635,32620,32635,13
09/05/2008,12.11.00,32635,32640,32630,32635,40
09/05/2008,12.12.00,32635,32645,32630,32630,22
09/05/2008,12.13.00,32635,32650,32635,32640,20
09/05/2008,12.14.00,32640,32645,32635,32645,16
09/05/2008,12.15.00,32650,32660,32640,32645,44
09/05/2008,12.16.00,32640,32645,32640,32640,8
09/05/2008,12.17.00,32635,32640,32635,32640,6
09/05/2008,12.18.00,32635,32640,32635,32640,7
09/05/2008,12.19.00,32635,32635,32635,32635,12
09/05/2008,12.20.00,32630,32630,32625,32630,12
09/05/2008,12.21.00,32630,32635,32630,32635,2
09/05/2008,12.22.00,32635,32640,32635,32640,4
09/05/2008,12.23.00,32635,32635,32630,32635,15
09/05/2008,12.24.00,32635,32640,32635,32640,7
09/05/2008,12.25.00,32635,32635,32635,32635,3
09/05/2008,12.26.00,32640,32645,32640,32645,11
09/05/2008,12.27.00,32640,32640,32630,32630,17
09/05/2008,12.28.00,32630,32635,32630,32635,5
09/05/2008,12.29.00,32630,32635,32625,32625,11
09/05/2008,12.30.00,32620,32620,32615,32620,8
09/05/2008,12.31.00,32620,32640,32620,32635,33
09/05/2008,12.32.00,32630,32645,32630,32645,18
09/05/2008,12.33.00,32645,32650,32645,32650,11
09/05/2008,12.34.00,32650,32655,32640,32640,29
09/05/2008,12.35.00,32650,32650,32645,32645,7
09/05/2008,12.36.00,32645,32650,32645,32650,6
09/05/2008,12.37.00,32650,32650,32625,32625,16
09/05/2008,12.38.00,32620,32620,32605,32615,15
09/05/2008,12.39.00,32615,32615,32610,32610,9
09/05/2008,12.40.00,32610,32620,32610,32620,12
09/05/2008,12.41.00,32620,32625,32620,32620,53
09/05/2008,12.42.00,32615,32625,32615,32625,22
09/05/2008,12.43.00,32625,32630,32615,32630,35
09/05/2008,12.44.00,32630,32630,32610,32630,48
09/05/2008,12.45.00,32630,32630,32630,32630,3
09/05/2008,12.46.00,32630,32635,32625,32630,26
09/05/2008,12.47.00,32630,32630,32615,32615,14
09/05/2008,12.48.00,32615,32625,32615,32625,21
09/05/2008,12.49.00,32635,32635,32635,32635,17
09/05/2008,12.50.00,32640,32650,32640,32645,19
09/05/2008,12.51.00,32640,32645,32640,32640,10
09/05/2008,12.52.00,32640,32640,32640,32640,1
09/05/2008,12.53.00,32645,32655,32645,32645,12
09/05/2008,12.54.00,32655,32655,32650,32650,5
09/05/2008,12.55.00,32655,32665,32655,32665,11
09/05/2008,12.56.00,32660,32670,32660,32670,22
09/05/2008,12.57.00,32670,32675,32665,32665,28
09/05/2008,12.58.00,32665,32675,32665,32675,6
09/05/2008,12.59.00,32675,32685,32675,32680,30
09/05/2008,13.00.00,32680,32690,32675,32690,43
09/05/2008,13.01.00,32685,32695,32685,32690,51
09/05/2008,13.02.00,32695,32700,32690,32695,32
09/05/2008,13.03.00,32700,32705,32695,32700,33
09/05/2008,13.04.00,32700,32705,32700,32705,16
09/05/2008,13.05.00,32705,32710,32700,32710,24
09/05/2008,13.06.00,32705,32710,32700,32700,60
09/05/2008,13.07.00,32700,32710,32700,32705,24
09/05/2008,13.08.00,32700,32705,32685,32690,44
09/05/2008,13.09.00,32685,32690,32670,32670,55
09/05/2008,13.10.00,32670,32670,32660,32670,18
09/05/2008,13.11.00,32675,32680,32675,32680,8
09/05/2008,13.12.00,32685,32695,32685,32695,7
09/05/2008,13.13.00,32695,32710,32690,32710,22
09/05/2008,13.14.00,32710,32715,32705,32705,24
09/05/2008,13.16.00,32700,32705,32700,32705,3
09/05/2008,13.17.00,32705,32710,32705,32710,4
09/05/2008,13.18.00,32710,32710,32705,32710,6
09/05/2008,13.19.00,32700,32700,32690,32690,11
09/05/2008,13.20.00,32695,32695,32690,32690,7
09/05/2008,13.21.00,32685,32690,32685,32690,6
09/05/2008,13.23.00,32700,32710,32700,32710,12
09/05/2008,13.24.00,32705,32705,32705,32705,1
09/05/2008,13.25.00,32710,32720,32710,32715,4
09/05/2008,13.26.00,32715,32720,32710,32720,22
09/05/2008,13.27.00,32710,32710,32710,32710,3
09/05/2008,13.28.00,32715,32725,32715,32725,15
09/05/2008,13.29.00,32720,32720,32715,32715,4
09/05/2008,13.30.00,32715,32715,32715,32715,1
09/05/2008,13.31.00,32715,32715,32715,32715,2
09/05/2008,13.32.00,32710,32710,32710,32710,6
09/05/2008,13.33.00,32705,32710,32695,32695,15
09/05/2008,13.34.00,32700,32700,32700,32700,1
09/05/2008,13.35.00,32700,32700,32695,32700,8
09/05/2008,13.36.00,32695,32695,32690,32695,10
09/05/2008,13.37.00,32685,32685,32685,32685,5
09/05/2008,13.38.00,32690,32695,32690,32690,9
09/05/2008,13.39.00,32695,32695,32690,32695,8
09/05/2008,13.40.00,32695,32695,32695,32695,1
09/05/2008,13.41.00,32700,32700,32700,32700,9
09/05/2008,13.42.00,32700,32705,32700,32705,10
09/05/2008,13.44.00,32700,32700,32695,32695,3
09/05/2008,13.45.00,32700,32700,32700,32700,14
09/05/2008,13.46.00,32700,32700,32700,32700,3
09/05/2008,13.47.00,32700,32700,32700,32700,10
09/05/2008,13.48.00,32695,32695,32685,32685,9
09/05/2008,13.49.00,32685,32685,32675,32675,9
09/05/2008,13.50.00,32670,32670,32670,32670,2
09/05/2008,13.51.00,32665,32665,32660,32660,7
09/05/2008,13.52.00,32660,32665,32660,32660,18
09/05/2008,13.53.00,32660,32675,32660,32670,17
09/05/2008,13.54.00,32670,32670,32665,32665,2
09/05/2008,13.57.00,32670,32670,32670,32670,1
09/05/2008,13.58.00,32665,32670,32665,32670,10
09/05/2008,13.59.00,32670,32680,32665,32680,24
09/05/2008,14.00.00,32680,32690,32680,32690,24
09/05/2008,14.01.00,32685,32695,32685,32690,6
09/05/2008,14.02.00,32685,32690,32685,32690,10
09/05/2008,14.03.00,32690,32690,32690,32690,1
09/05/2008,14.04.00,32695,32695,32695,32695,3
09/05/2008,14.05.00,32700,32720,32700,32705,58
09/05/2008,14.06.00,32695,32710,32695,32700,17
09/05/2008,14.07.00,32705,32705,32695,32695,4
09/05/2008,14.08.00,32705,32705,32705,32705,3
09/05/2008,14.09.00,32705,32705,32705,32705,4
09/05/2008,14.10.00,32710,32720,32710,32720,35
09/05/2008,14.11.00,32715,32725,32715,32715,24
09/05/2008,14.12.00,32715,32725,32710,32720,71
09/05/2008,14.13.00,32715,32720,32715,32720,27
09/05/2008,14.14.00,32715,32725,32715,32715,11
09/05/2008,14.15.00,32720,32720,32700,32710,23
09/05/2008,14.16.00,32710,32710,32695,32695,12
09/05/2008,14.17.00,32705,32715,32700,32710,20
09/05/2008,14.18.00,32710,32715,32710,32715,9
09/05/2008,14.19.00,32715,32725,32715,32720,25
09/05/2008,14.20.00,32720,32720,32720,32720,11
09/05/2008,14.21.00,32720,32725,32720,32725,3
09/05/2008,14.22.00,32725,32730,32725,32730,27
09/05/2008,14.23.00,32735,32735,32720,32725,32
09/05/2008,14.24.00,32720,32725,32710,32720,31
09/05/2008,14.25.00,32725,32730,32720,32725,126
09/05/2008,14.26.00,32725,32725,32720,32725,5
09/05/2008,14.27.00,32730,32730,32730,32730,5
09/05/2008,14.28.00,32730,32745,32730,32745,20
09/05/2008,14.29.00,32745,32765,32735,32745,54
09/05/2008,14.30.00,32745,32785,32745,32775,80
09/05/2008,14.31.00,32775,32790,32775,32785,54
09/05/2008,14.32.00,32785,32790,32775,32775,28
09/05/2008,14.33.00,32775,32795,32770,32790,21
09/05/2008,14.34.00,32795,32805,32795,32800,36
09/05/2008,14.35.00,32800,32820,32800,32800,53
09/05/2008,14.36.00,32805,32805,32795,32795,21
09/05/2008,14.37.00,32795,32800,32795,32795,65
09/05/2008,14.38.00,32800,32800,32795,32800,10
09/05/2008,14.39.00,32800,32805,32795,32800,13
09/05/2008,14.40.00,32795,32800,32795,32800,15
09/05/2008,14.41.00,32800,32800,32800,32800,38
09/05/2008,14.42.00,32800,32805,32790,32790,25
09/05/2008,14.43.00,32790,32790,32780,32780,22
09/05/2008,14.44.00,32785,32785,32770,32775,29
09/05/2008,14.45.00,32780,32780,32755,32755,25
09/05/2008,14.46.00,32760,32765,32750,32760,48
09/05/2008,14.47.00,32755,32755,32750,32755,13
09/05/2008,14.48.00,32750,32750,32735,32735,9
09/05/2008,14.49.00,32735,32745,32735,32735,15
09/05/2008,14.50.00,32735,32745,32735,32740,21
09/05/2008,14.51.00,32745,32745,32740,32745,8
09/05/2008,14.52.00,32740,32745,32735,32735,14
09/05/2008,14.53.00,32735,32755,32735,32745,20
09/05/2008,14.54.00,32745,32745,32745,32745,1
09/05/2008,14.55.00,32750,32750,32745,32750,24
09/05/2008,14.56.00,32745,32755,32745,32750,11
09/05/2008,14.57.00,32750,32750,32745,32745,7
09/05/2008,14.58.00,32745,32745,32745,32745,12
09/05/2008,14.59.00,32750,32750,32745,32750,9
09/05/2008,15.00.00,32750,32755,32745,32745,16
09/05/2008,15.01.00,32745,32745,32730,32740,15
09/05/2008,15.02.00,32745,32770,32745,32760,17
09/05/2008,15.03.00,32760,32770,32760,32770,20
09/05/2008,15.04.00,32775,32785,32770,32775,12
09/05/2008,15.05.00,32775,32785,32775,32780,23
09/05/2008,15.06.00,32785,32795,32780,32795,16
09/05/2008,15.07.00,32800,32805,32800,32800,13
09/05/2008,15.08.00,32800,32800,32800,32800,6
09/05/2008,15.09.00,32795,32795,32785,32790,12
09/05/2008,15.10.00,32785,32790,32785,32790,4
09/05/2008,15.11.00,32785,32790,32785,32790,5
09/05/2008,15.12.00,32790,32790,32780,32780,10
09/05/2008,15.13.00,32780,32780,32780,32780,3
09/05/2008,15.14.00,32785,32785,32780,32780,6
09/05/2008,15.15.00,32785,32785,32775,32780,14
09/05/2008,15.16.00,32785,32785,32785,32785,2
09/05/2008,15.17.00,32790,32800,32790,32800,12
09/05/2008,15.18.00,32800,32800,32800,32800,9
09/05/2008,15.19.00,32800,32800,32775,32790,24
09/05/2008,15.20.00,32790,32795,32785,32795,9
09/05/2008,15.21.00,32790,32790,32790,32790,1
09/05/2008,15.22.00,32785,32785,32785,32785,1
09/05/2008,15.23.00,32775,32775,32770,32775,12
09/05/2008,15.24.00,32770,32775,32765,32765,5
09/05/2008,15.25.00,32770,32780,32770,32775,9
09/05/2008,15.27.00,32780,32780,32770,32770,5
09/05/2008,15.28.00,32770,32775,32760,32760,21
09/05/2008,15.29.00,32760,32770,32755,32765,28
09/05/2008,15.30.00,32770,32775,32745,32745,18
09/05/2008,15.31.00,32745,32755,32735,32745,50
09/05/2008,15.32.00,32740,32750,32740,32740,12
09/05/2008,15.33.00,32740,32745,32735,32735,13
09/05/2008,15.34.00,32740,32745,32735,32735,12
09/05/2008,15.35.00,32750,32770,32745,32760,43
09/05/2008,15.36.00,32755,32755,32755,32755,3
09/05/2008,15.37.00,32750,32750,32750,32750,4
09/05/2008,15.38.00,32750,32770,32750,32770,11
09/05/2008,15.39.00,32775,32790,32770,32785,55
09/05/2008,15.40.00,32780,32780,32775,32775,36
09/05/2008,15.41.00,32780,32790,32780,32785,27
09/05/2008,15.42.00,32780,32780,32780,32780,2
09/05/2008,15.43.00,32785,32815,32785,32815,24
09/05/2008,15.44.00,32815,32815,32805,32810,26
09/05/2008,15.45.00,32810,32810,32800,32810,10
09/05/2008,15.46.00,32810,32815,32805,32805,14
09/05/2008,15.47.00,32810,32815,32790,32795,27
09/05/2008,15.48.00,32795,32795,32785,32795,17
09/05/2008,15.49.00,32790,32800,32790,32800,12
09/05/2008,15.50.00,32810,32820,32800,32805,30
09/05/2008,15.51.00,32800,32815,32800,32815,11
09/05/2008,15.52.00,32805,32810,32800,32800,6
09/05/2008,15.53.00,32795,32800,32795,32800,23
09/05/2008,15.54.00,32800,32805,32785,32785,22
09/05/2008,15.55.00,32785,32795,32785,32785,44
09/05/2008,15.56.00,32790,32790,32780,32780,26
09/05/2008,15.57.00,32785,32790,32785,32785,7
09/05/2008,15.58.00,32790,32795,32785,32785,16
09/05/2008,15.59.00,32785,32785,32745,32755,40
09/05/2008,16.00.00,32755,32790,32755,32785,48
09/05/2008,16.01.00,32785,32800,32785,32800,17
09/05/2008,16.02.00,32800,32800,32795,32795,19
09/05/2008,16.03.00,32800,32805,32795,32800,28
09/05/2008,16.04.00,32800,32815,32800,32815,12
09/05/2008,16.05.00,32820,32820,32800,32800,25
09/05/2008,16.06.00,32810,32840,32810,32835,87
09/05/2008,16.07.00,32835,32840,32820,32830,52
09/05/2008,16.08.00,32825,32830,32820,32830,22
09/05/2008,16.09.00,32830,32835,32825,32825,24
09/05/2008,16.10.00,32825,32825,32800,32800,57
09/05/2008,16.11.00,32800,32805,32785,32785,28
09/05/2008,16.12.00,32785,32785,32775,32780,32
09/05/2008,16.13.00,32785,32805,32785,32800,28
09/05/2008,16.14.00,32795,32795,32795,32795,6
09/05/2008,16.15.00,32800,32815,32795,32800,17
09/05/2008,16.16.00,32800,32805,32785,32795,20
09/05/2008,16.17.00,32785,32820,32780,32815,39
09/05/2008,16.18.00,32810,32810,32800,32800,9
09/05/2008,16.19.00,32800,32815,32780,32815,39
09/05/2008,16.20.00,32810,32815,32800,32805,16
09/05/2008,16.21.00,32800,32800,32770,32775,69
09/05/2008,16.22.00,32775,32805,32775,32800,26
09/05/2008,16.23.00,32800,32810,32780,32795,27
09/05/2008,16.24.00,32800,32800,32785,32785,15
09/05/2008,16.25.00,32790,32795,32790,32795,10
09/05/2008,16.26.00,32790,32790,32790,32790,1
09/05/2008,16.27.00,32785,32785,32775,32785,31
09/05/2008,16.28.00,32775,32795,32775,32795,22
09/05/2008,16.29.00,32800,32800,32775,32780,22
09/05/2008,16.30.00,32780,32795,32775,32775,43
09/05/2008,16.31.00,32775,32790,32775,32790,10
09/05/2008,16.32.00,32785,32790,32775,32785,13
09/05/2008,16.33.00,32785,32815,32785,32815,54
09/05/2008,16.34.00,32810,32810,32800,32800,7
09/05/2008,16.35.00,32800,32820,32800,32815,33
09/05/2008,16.36.00,32815,32825,32810,32815,30
09/05/2008,16.37.00,32820,32820,32805,32815,15
09/05/2008,16.38.00,32810,32810,32810,32810,6
09/05/2008,16.39.00,32815,32840,32815,32830,64
09/05/2008,16.40.00,32830,32835,32825,32835,27
09/05/2008,16.41.00,32840,32885,32840,32880,99
09/05/2008,16.42.00,32885,32895,32875,32880,61
09/05/2008,16.43.00,32875,32880,32860,32865,19
09/05/2008,16.44.00,32870,32875,32865,32875,26
09/05/2008,16.45.00,32870,32875,32870,32875,16
09/05/2008,16.46.00,32880,32905,32880,32900,41
09/05/2008,16.47.00,32905,32915,32900,32905,63
09/05/2008,16.48.00,32905,32910,32900,32905,42
09/05/2008,16.49.00,32900,32900,32890,32890,32
09/05/2008,16.50.00,32890,32900,32885,32890,41
09/05/2008,16.51.00,32890,32900,32890,32890,32
09/05/2008,16.52.00,32890,32890,32880,32885,24
09/05/2008,16.53.00,32880,32880,32870,32875,10
09/05/2008,16.54.00,32880,32890,32870,32880,31
09/05/2008,16.55.00,32890,32890,32880,32885,12
09/05/2008,16.56.00,32880,32890,32880,32890,23
09/05/2008,16.57.00,32895,32895,32885,32885,36
09/05/2008,16.58.00,32895,32895,32885,32890,22
09/05/2008,16.59.00,32885,32895,32880,32885,11
09/05/2008,17.00.00,32885,32905,32885,32900,53
09/05/2008,17.01.00,32900,32900,32885,32895,20
09/05/2008,17.02.00,32885,32890,32865,32875,65
09/05/2008,17.03.00,32870,32870,32860,32860,37
09/05/2008,17.04.00,32860,32865,32845,32850,41
09/05/2008,17.05.00,32850,32860,32845,32850,44
09/05/2008,17.06.00,32850,32860,32850,32860,26
09/05/2008,17.07.00,32860,32865,32855,32860,20
09/05/2008,17.08.00,32860,32870,32850,32850,35
09/05/2008,17.09.00,32855,32865,32855,32860,12
09/05/2008,17.10.00,32855,32860,32855,32855,8
09/05/2008,17.11.00,32860,32860,32850,32855,9
09/05/2008,17.12.00,32860,32860,32860,32860,8
09/05/2008,17.13.00,32865,32865,32855,32860,9
09/05/2008,17.14.00,32865,32865,32845,32845,21
09/05/2008,17.15.00,32845,32845,32830,32835,54
09/05/2008,17.16.00,32835,32845,32830,32840,28
09/05/2008,17.17.00,32845,32855,32840,32845,11
09/05/2008,17.18.00,32850,32860,32850,32860,15
09/05/2008,17.19.00,32860,32865,32860,32860,16
09/05/2008,17.20.00,32855,32865,32840,32850,47
09/05/2008,17.21.00,32855,32860,32850,32850,14
09/05/2008,17.22.00,32855,32855,32845,32850,19
09/05/2008,17.23.00,32845,32850,32835,32845,14
09/05/2008,17.24.00,32840,32845,32835,32845,25
09/05/2008,17.25.00,32850,32860,32835,32860,45
09/05/2008,17.26.00,32855,32860,32850,32860,14
09/05/2008,17.27.00,32860,32865,32855,32860,45
09/05/2008,17.28.00,32865,32880,32865,32880,35
09/05/2008,17.29.00,32875,32880,32855,32860,92
09/05/2008,17.30.00,32865,32880,32855,32865,37
09/05/2008,17.31.00,32870,32870,32855,32855,45
09/05/2008,17.32.00,32850,32855,32845,32850,32
09/05/2008,17.33.00,32850,32850,32835,32835,22
09/05/2008,17.34.00,32835,32850,32835,32850,24
09/05/2008,17.35.00,32850,32850,32845,32845,10
09/05/2008,17.36.00,32845,32850,32835,32835,15
09/05/2008,17.37.00,32835,32840,32830,32840,27
09/05/2008,17.38.00,32840,32845,32835,32840,37
09/05/2008,17.39.00,32840,32855,32840,32845,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/05/2008,17:14:00,32865,32865,32845,32845,21
09/05/2008,17:15:00,32845,32845,32830,32835,54
09/05/2008,17:16:00,32835,32845,32830,32840,28
09/05/2008,17:17:00,32845,32855,32840,32845,11
09/05/2008,17:18:00,32850,32860,32850,32860,15
09/05/2008,17:19:00,32860,32865,32860,32860,16
09/05/2008,17:20:00,32855,32865,32840,32850,47
09/05/2008,17:21:00,32855,32860,32850,32850,14
09/05/2008,17:22:00,32855,32855,32845,32850,19
09/05/2008,17:23:00,32845,32850,32835,32845,14
09/05/2008,17:24:00,32840,32845,32835,32845,25
09/05/2008,17:25:00,32850,32860,32835,32860,45
09/05/2008,17:26:00,32855,32860,32850,32860,14
09/05/2008,17:27:00,32860,32865,32855,32860,45
09/05/2008,17:28:00,32865,32880,32865,32880,35
09/05/2008,17:29:00,32875,32880,32855,32860,92
09/05/2008,17:30:00,32865,32880,32855,32865,37
09/05/2008,17:31:00,32870,32870,32855,32855,45
09/05/2008,17:32:00,32850,32855,32845,32850,32
09/05/2008,17:33:00,32850,32850,32835,32835,22
09/05/2008,17:34:00,32835,32850,32835,32850,24
09/05/2008,17:35:00,32850,32850,32845,32845,10
09/05/2008,17:36:00,32845,32850,32835,32835,15
09/05/2008,17:37:00,32835,32840,32830,32840,27
09/05/2008,17:38:00,32840,32845,32835,32840,37
09/05/2008,17:39:00,32840,32855,32840,32845,52
12/05/2008,09:00:00,32920,32960,32875,32955,98
12/05/2008,09:01:00,32960,32980,32955,32980,102
12/05/2008,09:02:00,32985,32995,32975,32980,109
12/05/2008,09:03:00,32980,33005,32980,32995,92
12/05/2008,09:04:00,33000,33025,33000,33005,85
12/05/2008,09:05:00,33005,33010,32990,33010,96
12/05/2008,09:06:00,33010,33035,33005,33035,91
12/05/2008,09:07:00,33035,33045,33030,33035,54
12/05/2008,09:08:00,33035,33035,33020,33020,61
12/05/2008,09:09:00,33025,33035,33020,33020,34
12/05/2008,09:10:00,33015,33030,33015,33020,37
12/05/2008,09:11:00,33015,33020,33010,33010,8
12/05/2008,09:12:00,33010,33015,33000,33010,30
12/05/2008,09:13:00,33015,33020,33010,33015,19
12/05/2008,09:14:00,33015,33020,33005,33020,11
12/05/2008,09:15:00,33020,33025,33010,33010,14
12/05/2008,09:16:00,33010,33015,32995,32995,33
12/05/2008,09:17:00,32995,32995,32985,32985,32
12/05/2008,09:18:00,32985,32990,32975,32975,29
12/05/2008,09:19:00,32970,32975,32965,32970,27
12/05/2008,09:20:00,32970,32970,32955,32960,34
12/05/2008,09:21:00,32960,32960,32950,32950,27
12/05/2008,09:22:00,32950,32950,32935,32935,42
12/05/2008,09:23:00,32940,32940,32915,32920,52
12/05/2008,09:24:00,32920,32935,32920,32925,32
12/05/2008,09:25:00,32925,32940,32925,32930,23
12/05/2008,09:26:00,32930,32930,32905,32905,55
12/05/2008,09:27:00,32900,32900,32890,32890,22
12/05/2008,09:28:00,32895,32900,32890,32890,15
12/05/2008,09:29:00,32890,32900,32890,32900,18
12/05/2008,09:30:00,32900,32905,32890,32890,28
12/05/2008,09:31:00,32890,32895,32885,32895,20
12/05/2008,09:32:00,32895,32910,32895,32910,49
12/05/2008,09:33:00,32910,32910,32895,32895,23
12/05/2008,09:34:00,32890,32895,32890,32895,16
12/05/2008,09:35:00,32895,32895,32885,32890,19
12/05/2008,09:36:00,32895,32895,32890,32890,4
12/05/2008,09:37:00,32890,32905,32890,32900,20
12/05/2008,09:38:00,32905,32925,32905,32910,42
12/05/2008,09:39:00,32905,32915,32900,32915,19
12/05/2008,09:40:00,32920,32925,32920,32920,14
12/05/2008,09:41:00,32920,32920,32910,32915,10
12/05/2008,09:42:00,32915,32915,32900,32910,66
12/05/2008,09:43:00,32905,32920,32905,32910,39
12/05/2008,09:44:00,32910,32915,32900,32910,26
12/05/2008,09:45:00,32910,32935,32910,32930,50
12/05/2008,09:46:00,32925,32925,32915,32920,24
12/05/2008,09:47:00,32920,32965,32915,32965,83
12/05/2008,09:48:00,32960,32985,32960,32980,56
12/05/2008,09:49:00,32980,32985,32970,32980,89
12/05/2008,09:50:00,32985,32990,32975,32975,42
12/05/2008,09:51:00,32975,32975,32970,32970,17
12/05/2008,09:52:00,32970,32975,32965,32965,28
12/05/2008,09:53:00,32960,32960,32955,32960,21
12/05/2008,09:54:00,32960,32960,32955,32955,6
12/05/2008,09:55:00,32955,32955,32935,32950,38
12/05/2008,09:56:00,32950,32955,32950,32955,12
12/05/2008,09:57:00,32950,32960,32950,32960,14
12/05/2008,09:58:00,32960,32965,32955,32955,44
12/05/2008,09:59:00,32950,32950,32950,32950,6
12/05/2008,10:00:00,32955,32955,32945,32950,24
12/05/2008,10:02:00,32950,32950,32950,32950,3
12/05/2008,10:03:00,32955,32965,32955,32955,7
12/05/2008,10:04:00,32955,32955,32950,32955,9
12/05/2008,10:05:00,32950,32960,32940,32960,18
12/05/2008,10:06:00,32955,32955,32945,32955,6
12/05/2008,10:07:00,32960,32960,32960,32960,1
12/05/2008,10:08:00,32955,32965,32955,32960,10
12/05/2008,10:09:00,32960,32960,32950,32955,15
12/05/2008,10:10:00,32955,32970,32950,32970,29
12/05/2008,10:11:00,32970,32970,32960,32965,21
12/05/2008,10:12:00,32965,32970,32960,32965,10
12/05/2008,10:13:00,32965,32965,32965,32965,9
12/05/2008,10:14:00,32965,32965,32940,32960,18
12/05/2008,10:15:00,32960,32960,32950,32960,10
12/05/2008,10:16:00,32960,32960,32955,32960,6
12/05/2008,10:17:00,32955,32955,32945,32950,59
12/05/2008,10:18:00,32955,32970,32950,32960,19
12/05/2008,10:19:00,32965,32970,32960,32960,14
12/05/2008,10:20:00,32965,32970,32960,32960,10
12/05/2008,10:21:00,32960,32970,32960,32970,10
12/05/2008,10:22:00,32975,32985,32975,32985,40
12/05/2008,10:23:00,32985,32985,32975,32985,14
12/05/2008,10:24:00,32975,32975,32960,32970,29
12/05/2008,10:25:00,32965,32970,32965,32970,5
12/05/2008,10:26:00,32965,32970,32965,32970,7
12/05/2008,10:27:00,32965,32980,32965,32980,14
12/05/2008,10:28:00,32980,32985,32975,32980,10
12/05/2008,10:29:00,32980,32980,32975,32975,8
12/05/2008,10:30:00,32970,32980,32970,32980,8
12/05/2008,10:31:00,32980,32990,32980,32990,16
12/05/2008,10:32:00,32990,32990,32980,32980,10
12/05/2008,10:33:00,32980,32980,32980,32980,11
12/05/2008,10:34:00,32980,32985,32980,32985,4
12/05/2008,10:35:00,32975,32980,32975,32980,4
12/05/2008,10:36:00,32980,32980,32980,32980,1
12/05/2008,10:38:00,32980,32980,32975,32975,4
12/05/2008,10:39:00,32970,32970,32960,32960,17
12/05/2008,10:40:00,32960,32975,32960,32975,13
12/05/2008,10:41:00,32975,32985,32975,32985,4
12/05/2008,10:42:00,32990,32990,32985,32985,4
12/05/2008,10:43:00,32985,32985,32980,32980,30
12/05/2008,10:44:00,32980,32980,32970,32970,21
12/05/2008,10:45:00,32975,32980,32975,32980,10
12/05/2008,10:46:00,32980,32985,32980,32985,19
12/05/2008,10:47:00,32975,32995,32975,32995,17
12/05/2008,10:48:00,32995,33005,32995,33005,58
12/05/2008,10:49:00,33010,33015,33010,33015,24
12/05/2008,10:50:00,33015,33035,33010,33030,61
12/05/2008,10:51:00,33030,33035,33015,33015,40
12/05/2008,10:52:00,33015,33025,33015,33015,13
12/05/2008,10:53:00,33015,33020,33015,33015,9
12/05/2008,10:54:00,33010,33015,33005,33015,9
12/05/2008,10:55:00,33010,33025,33010,33025,7
12/05/2008,10:56:00,33030,33030,33030,33030,2
12/05/2008,10:57:00,33025,33025,33020,33020,6
12/05/2008,10:58:00,33025,33035,33025,33035,6
12/05/2008,10:59:00,33035,33035,33030,33030,4
12/05/2008,11:00:00,33035,33035,33025,33030,10
12/05/2008,11:01:00,33025,33055,33025,33055,65
12/05/2008,11:02:00,33055,33065,33045,33060,48
12/05/2008,11:03:00,33060,33065,33060,33065,13
12/05/2008,11:04:00,33065,33070,33060,33070,25
12/05/2008,11:05:00,33075,33080,33075,33080,20
12/05/2008,11:06:00,33080,33080,33070,33070,24
12/05/2008,11:07:00,33070,33070,33065,33070,20
12/05/2008,11:08:00,33065,33070,33065,33065,7
12/05/2008,11:09:00,33060,33060,33055,33055,12
12/05/2008,11:10:00,33055,33055,33045,33050,47
12/05/2008,11:11:00,33050,33055,33050,33050,15
12/05/2008,11:12:00,33055,33060,33050,33055,19
12/05/2008,11:13:00,33055,33060,33050,33050,11
12/05/2008,11:14:00,33050,33050,33045,33045,43
12/05/2008,11:15:00,33045,33045,33035,33035,11
12/05/2008,11:16:00,33040,33050,33040,33050,23
12/05/2008,11:17:00,33045,33045,33045,33045,19
12/05/2008,11:18:00,33045,33050,33045,33045,14
12/05/2008,11:19:00,33040,33040,33040,33040,5
12/05/2008,11:20:00,33040,33040,33025,33030,57
12/05/2008,11:21:00,33025,33025,33020,33025,31
12/05/2008,11:22:00,33025,33025,33025,33025,9
12/05/2008,11:23:00,33025,33025,33025,33025,7
12/05/2008,11:24:00,33020,33020,33015,33015,15
12/05/2008,11:25:00,33015,33015,33010,33010,10
12/05/2008,11:26:00,33010,33010,33000,33005,24
12/05/2008,11:27:00,33005,33010,33005,33010,4
12/05/2008,11:28:00,33010,33010,33005,33010,5
12/05/2008,11:29:00,33010,33010,33005,33010,10
12/05/2008,11:30:00,33005,33010,33005,33010,16
12/05/2008,11:31:00,33015,33020,33015,33015,23
12/05/2008,11:32:00,33010,33015,33010,33015,4
12/05/2008,11:33:00,33015,33015,33015,33015,6
12/05/2008,11:35:00,33015,33015,32995,32995,21
12/05/2008,11:36:00,33000,33000,32990,32990,21
12/05/2008,11:37:00,32985,32985,32965,32970,71
12/05/2008,11:38:00,32970,32975,32960,32975,23
12/05/2008,11:39:00,32970,32980,32965,32975,10
12/05/2008,11:40:00,32970,32980,32965,32965,10
12/05/2008,11:41:00,32965,32970,32965,32965,9
12/05/2008,11:42:00,32965,32965,32960,32960,2
12/05/2008,11:43:00,32965,32965,32965,32965,1
12/05/2008,11:44:00,32965,32965,32965,32965,5
12/05/2008,11:45:00,32970,32975,32965,32975,5
12/05/2008,11:46:00,32970,32985,32970,32980,22
12/05/2008,11:47:00,32985,32990,32980,32990,4
12/05/2008,11:48:00,32985,32985,32980,32980,4
12/05/2008,11:49:00,32980,32985,32980,32985,3
12/05/2008,11:50:00,32985,32985,32980,32985,6
12/05/2008,11:51:00,32990,33000,32990,32995,15
12/05/2008,11:52:00,32995,33000,32995,33000,18
12/05/2008,11:53:00,32995,32995,32995,32995,5
12/05/2008,11:54:00,32990,32990,32990,32990,4
12/05/2008,11:55:00,32990,32990,32990,32990,1
12/05/2008,11:56:00,32990,32990,32980,32980,14
12/05/2008,11:57:00,32980,32980,32980,32980,5
12/05/2008,11:58:00,32980,32980,32980,32980,4
12/05/2008,11:59:00,32975,32975,32975,32975,3
12/05/2008,12:00:00,32970,32980,32970,32980,7
12/05/2008,12:01:00,32970,32970,32945,32955,47
12/05/2008,12:02:00,32960,32960,32955,32960,8
12/05/2008,12:03:00,32960,32960,32960,32960,2
12/05/2008,12:04:00,32965,32965,32955,32960,7
12/05/2008,12:05:00,32965,32965,32965,32965,1
12/05/2008,12:06:00,32965,32965,32965,32965,1
12/05/2008,12:07:00,32970,32970,32965,32965,3
12/05/2008,12:08:00,32965,32965,32960,32965,11
12/05/2008,12:09:00,32960,32965,32960,32965,6
12/05/2008,12:10:00,32960,32965,32960,32965,6
12/05/2008,12:11:00,32965,32965,32955,32955,7
12/05/2008,12:12:00,32955,32965,32955,32965,9
12/05/2008,12:13:00,32965,32965,32955,32955,8
12/05/2008,12:14:00,32960,32960,32955,32955,6
12/05/2008,12:15:00,32955,32960,32950,32950,57
12/05/2008,12:16:00,32950,32955,32945,32955,14
12/05/2008,12:17:00,32960,32965,32960,32965,5
12/05/2008,12:18:00,32965,32975,32965,32970,24
12/05/2008,12:19:00,32975,32975,32975,32975,21
12/05/2008,12:20:00,32970,32970,32970,32970,1
12/05/2008,12:21:00,32970,32970,32925,32930,93
12/05/2008,12:22:00,32935,32940,32920,32920,56
12/05/2008,12:23:00,32910,32920,32905,32915,51
12/05/2008,12:24:00,32920,32930,32915,32925,37
12/05/2008,12:25:00,32925,32935,32920,32935,11
12/05/2008,12:26:00,32940,32940,32935,32935,8
12/05/2008,12:27:00,32930,32930,32925,32930,8
12/05/2008,12:28:00,32930,32930,32930,32930,2
12/05/2008,12:29:00,32925,32935,32925,32930,10
12/05/2008,12:30:00,32925,32930,32925,32925,8
12/05/2008,12:31:00,32920,32920,32910,32915,21
12/05/2008,12:32:00,32910,32915,32905,32910,19
12/05/2008,12:33:00,32910,32910,32905,32910,17
12/05/2008,12:34:00,32915,32915,32905,32915,5
12/05/2008,12:35:00,32910,32915,32910,32910,9
12/05/2008,12:36:00,32905,32905,32890,32900,36
12/05/2008,12:37:00,32895,32900,32880,32890,45
12/05/2008,12:38:00,32890,32895,32890,32890,6
12/05/2008,12:39:00,32895,32905,32895,32905,13
12/05/2008,12:40:00,32900,32935,32900,32935,36
12/05/2008,12:41:00,32940,32945,32915,32915,36
12/05/2008,12:42:00,32915,32930,32915,32925,6
12/05/2008,12:43:00,32925,32930,32925,32930,4
12/05/2008,12:45:00,32920,32920,32915,32915,6
12/05/2008,12:47:00,32915,32915,32915,32915,4
12/05/2008,12:48:00,32915,32925,32915,32920,17
12/05/2008,12:50:00,32915,32915,32915,32915,1
12/05/2008,12:51:00,32915,32915,32910,32915,9
12/05/2008,12:52:00,32910,32910,32910,32910,6
12/05/2008,12:53:00,32910,32910,32910,32910,1
12/05/2008,12:54:00,32905,32905,32905,32905,5
12/05/2008,12:55:00,32910,32910,32910,32910,51
12/05/2008,12:56:00,32910,32910,32910,32910,4
12/05/2008,12:58:00,32910,32910,32910,32910,10
12/05/2008,12:59:00,32900,32900,32900,32900,1
12/05/2008,13:00:00,32895,32895,32890,32890,15
12/05/2008,13:01:00,32890,32900,32890,32900,29
12/05/2008,13:02:00,32910,32920,32910,32920,6
12/05/2008,13:03:00,32920,32920,32910,32915,22
12/05/2008,13:04:00,32905,32905,32900,32905,5
12/05/2008,13:05:00,32910,32910,32905,32905,4
12/05/2008,13:06:00,32905,32905,32900,32900,8
12/05/2008,13:08:00,32905,32905,32905,32905,1
12/05/2008,13:09:00,32900,32900,32900,32900,3
12/05/2008,13:10:00,32900,32900,32900,32900,1
12/05/2008,13:11:00,32890,32890,32890,32890,2
12/05/2008,13:12:00,32890,32890,32890,32890,3
12/05/2008,13:13:00,32890,32890,32890,32890,3
12/05/2008,13:15:00,32890,32890,32890,32890,1
12/05/2008,13:16:00,32895,32895,32895,32895,1
12/05/2008,13:17:00,32890,32890,32890,32890,5
12/05/2008,13:18:00,32895,32895,32890,32890,3
12/05/2008,13:19:00,32895,32895,32895,32895,4
12/05/2008,13:20:00,32895,32895,32895,32895,2
12/05/2008,13:21:00,32890,32890,32890,32890,1
12/05/2008,13:22:00,32895,32910,32895,32910,21
12/05/2008,13:23:00,32910,32915,32910,32910,9
12/05/2008,13:24:00,32910,32915,32910,32915,6
12/05/2008,13:25:00,32915,32915,32905,32905,8
12/05/2008,13:26:00,32910,32910,32910,32910,1
12/05/2008,13:27:00,32910,32910,32910,32910,4
12/05/2008,13:30:00,32915,32915,32915,32915,2
12/05/2008,13:31:00,32915,32925,32915,32925,7
12/05/2008,13:32:00,32925,32925,32925,32925,3
12/05/2008,13:33:00,32930,32930,32930,32930,3
12/05/2008,13:34:00,32935,32935,32935,32935,7
12/05/2008,13:35:00,32940,32955,32940,32955,23
12/05/2008,13:36:00,32955,32955,32950,32950,5
12/05/2008,13:37:00,32950,32950,32945,32945,14
12/05/2008,13:38:00,32945,32945,32945,32945,1
12/05/2008,13:39:00,32955,32960,32955,32955,8
12/05/2008,13:40:00,32945,32955,32945,32955,6
12/05/2008,13:41:00,32955,32970,32955,32965,15
12/05/2008,13:42:00,32965,32970,32965,32970,8
12/05/2008,13:43:00,32960,32960,32960,32960,1
12/05/2008,13:44:00,32955,32955,32950,32950,7
12/05/2008,13:45:00,32950,32950,32950,32950,1
12/05/2008,13:46:00,32945,32945,32945,32945,1
12/05/2008,13:48:00,32940,32940,32935,32940,5
12/05/2008,13:49:00,32940,32940,32930,32930,10
12/05/2008,13:50:00,32930,32930,32920,32925,9
12/05/2008,13:51:00,32930,32930,32930,32930,1
12/05/2008,13:52:00,32935,32935,32935,32935,6
12/05/2008,13:54:00,32940,32940,32940,32940,4
12/05/2008,13:55:00,32935,32940,32930,32935,20
12/05/2008,13:56:00,32935,32935,32935,32935,6
12/05/2008,13:57:00,32935,32935,32935,32935,2
12/05/2008,13:58:00,32935,32935,32930,32935,30
12/05/2008,13:59:00,32930,32930,32925,32925,5
12/05/2008,14:00:00,32920,32920,32920,32920,8
12/05/2008,14:01:00,32920,32920,32915,32915,9
12/05/2008,14:02:00,32910,32915,32910,32910,5
12/05/2008,14:03:00,32905,32910,32900,32900,10
12/05/2008,14:04:00,32905,32910,32905,32910,8
12/05/2008,14:05:00,32910,32910,32855,32860,65
12/05/2008,14:06:00,32860,32875,32855,32870,31
12/05/2008,14:07:00,32870,32880,32865,32880,22
12/05/2008,14:08:00,32880,32890,32880,32890,9
12/05/2008,14:09:00,32885,32895,32880,32895,17
12/05/2008,14:10:00,32890,32895,32890,32890,5
12/05/2008,14:11:00,32885,32890,32885,32890,8
12/05/2008,14:12:00,32890,32890,32890,32890,3
12/05/2008,14:13:00,32895,32910,32895,32910,16
12/05/2008,14:14:00,32910,32910,32910,32910,4
12/05/2008,14:15:00,32905,32905,32905,32905,3
12/05/2008,14:16:00,32905,32905,32890,32905,37
12/05/2008,14:17:00,32900,32905,32900,32905,5
12/05/2008,14:18:00,32905,32905,32905,32905,8
12/05/2008,14:19:00,32905,32905,32905,32905,3
12/05/2008,14:20:00,32910,32910,32910,32910,1
12/05/2008,14:21:00,32910,32910,32910,32910,4
12/05/2008,14:22:00,32910,32915,32910,32915,3
12/05/2008,14:23:00,32915,32925,32915,32920,13
12/05/2008,14:24:00,32920,32920,32920,32920,3
12/05/2008,14:25:00,32920,32920,32905,32910,17
12/05/2008,14:26:00,32910,32910,32900,32900,15
12/05/2008,14:27:00,32900,32910,32900,32900,10
12/05/2008,14:28:00,32900,32905,32900,32905,9
12/05/2008,14:29:00,32905,32910,32905,32910,3
12/05/2008,14:30:00,32905,32910,32905,32910,6
12/05/2008,14:31:00,32910,32920,32910,32920,31
12/05/2008,14:32:00,32920,32920,32920,32920,4
12/05/2008,14:33:00,32920,32920,32905,32910,20
12/05/2008,14:34:00,32905,32915,32905,32915,2
12/05/2008,14:35:00,32915,32920,32910,32920,15
12/05/2008,14:36:00,32920,32935,32920,32935,10
12/05/2008,14:37:00,32930,32930,32925,32930,6
12/05/2008,14:38:00,32930,32930,32925,32925,3
12/05/2008,14:39:00,32925,32930,32925,32925,4
12/05/2008,14:40:00,32925,32925,32905,32910,31
12/05/2008,14:41:00,32905,32910,32905,32910,8
12/05/2008,14:42:00,32915,32915,32915,32915,4
12/05/2008,14:43:00,32910,32910,32910,32910,2
12/05/2008,14:45:00,32910,32910,32890,32890,11
12/05/2008,14:46:00,32890,32900,32890,32895,13
12/05/2008,14:47:00,32895,32895,32890,32890,11
12/05/2008,14:48:00,32890,32890,32880,32880,16
12/05/2008,14:49:00,32880,32885,32880,32885,6
12/05/2008,14:50:00,32885,32890,32880,32885,10
12/05/2008,14:51:00,32880,32885,32880,32885,4
12/05/2008,14:52:00,32885,32895,32885,32890,13
12/05/2008,14:53:00,32890,32895,32890,32895,14
12/05/2008,14:54:00,32900,32900,32900,32900,7
12/05/2008,14:55:00,32900,32900,32895,32895,6
12/05/2008,14:56:00,32895,32895,32890,32890,7
12/05/2008,14:58:00,32895,32895,32895,32895,4
12/05/2008,14:59:00,32890,32890,32890,32890,11
12/05/2008,15:00:00,32895,32895,32885,32885,13
12/05/2008,15:01:00,32885,32885,32880,32885,26
12/05/2008,15:02:00,32880,32880,32865,32870,19
12/05/2008,15:03:00,32870,32870,32870,32870,2
12/05/2008,15:04:00,32865,32880,32865,32880,15
12/05/2008,15:05:00,32885,32890,32885,32890,15
12/05/2008,15:06:00,32885,32885,32880,32885,11
12/05/2008,15:08:00,32885,32885,32880,32885,4
12/05/2008,15:09:00,32890,32895,32890,32895,6
12/05/2008,15:10:00,32895,32895,32890,32890,7
12/05/2008,15:11:00,32885,32885,32875,32885,16
12/05/2008,15:12:00,32890,32895,32885,32890,15
12/05/2008,15:13:00,32890,32890,32890,32890,2
12/05/2008,15:14:00,32890,32890,32890,32890,4
12/05/2008,15:15:00,32890,32890,32885,32890,4
12/05/2008,15:16:00,32890,32890,32890,32890,5
12/05/2008,15:17:00,32895,32900,32895,32900,14
12/05/2008,15:18:00,32900,32905,32895,32900,14
12/05/2008,15:19:00,32900,32900,32900,32900,1
12/05/2008,15:20:00,32900,32900,32900,32900,1
12/05/2008,15:21:00,32895,32895,32895,32895,4
12/05/2008,15:22:00,32895,32895,32895,32895,1
12/05/2008,15:23:00,32895,32895,32890,32890,3
12/05/2008,15:24:00,32895,32895,32895,32895,1
12/05/2008,15:25:00,32895,32910,32895,32910,11
12/05/2008,15:26:00,32910,32910,32910,32910,4
12/05/2008,15:27:00,32915,32915,32900,32905,9
12/05/2008,15:28:00,32905,32905,32900,32900,14
12/05/2008,15:29:00,32900,32900,32885,32890,25
12/05/2008,15:30:00,32890,32900,32885,32890,22
12/05/2008,15:31:00,32890,32900,32880,32880,22
12/05/2008,15:32:00,32880,32890,32865,32870,28
12/05/2008,15:33:00,32870,32880,32870,32875,4994
12/05/2008,15:34:00,32870,32880,32865,32875,4989
12/05/2008,15:35:00,32875,32875,32870,32870,8
12/05/2008,15:36:00,32865,32895,32865,32895,26
12/05/2008,15:37:00,32900,32920,32900,32915,46
12/05/2008,15:38:00,32915,32915,32910,32910,11
12/05/2008,15:39:00,32905,32925,32905,32910,45
12/05/2008,15:40:00,32910,32910,32895,32895,19
12/05/2008,15:41:00,32900,32900,32900,32900,10
12/05/2008,15:42:00,32900,32905,32900,32905,27
12/05/2008,15:43:00,32910,32915,32900,32915,28
12/05/2008,15:44:00,32920,32920,32885,32885,34
12/05/2008,15:45:00,32885,32895,32875,32890,22
12/05/2008,15:46:00,32890,32910,32890,32910,17
12/05/2008,15:47:00,32910,32910,32905,32905,4
12/05/2008,15:48:00,32910,32910,32905,32905,4
12/05/2008,15:49:00,32905,32915,32895,32895,21
12/05/2008,15:50:00,32895,32900,32880,32880,24
12/05/2008,15:51:00,32880,32880,32855,32860,37
12/05/2008,15:52:00,32855,32855,32825,32830,104
12/05/2008,15:53:00,32825,32840,32815,32825,53
12/05/2008,15:54:00,32825,32830,32820,32830,10
12/05/2008,15:55:00,32830,32835,32820,32830,38
12/05/2008,15:56:00,32820,32820,32795,32800,72
12/05/2008,15:57:00,32800,32805,32795,32795,29
12/05/2008,15:58:00,32795,32800,32790,32800,23
12/05/2008,15:59:00,32805,32830,32805,32830,29
12/05/2008,16:00:00,32825,32835,32800,32805,32
12/05/2008,16:01:00,32805,32815,32800,32805,24
12/05/2008,16:02:00,32805,32815,32805,32805,19
12/05/2008,16:03:00,32805,32825,32800,32820,41
12/05/2008,16:04:00,32825,32830,32820,32825,43
12/05/2008,16:05:00,32820,32820,32800,32810,31
12/05/2008,16:06:00,32810,32810,32785,32805,46
12/05/2008,16:07:00,32805,32810,32800,32805,9
12/05/2008,16:08:00,32805,32805,32790,32800,20
12/05/2008,16:09:00,32795,32795,32775,32785,20
12/05/2008,16:10:00,32785,32805,32775,32805,49
12/05/2008,16:11:00,32800,32810,32800,32810,27
12/05/2008,16:12:00,32800,32805,32780,32780,35
12/05/2008,16:13:00,32785,32785,32765,32780,45
12/05/2008,16:14:00,32780,32780,32770,32775,30
12/05/2008,16:15:00,32775,32795,32775,32790,53
12/05/2008,16:16:00,32795,32795,32770,32770,43
12/05/2008,16:17:00,32775,32780,32770,32775,26
12/05/2008,16:18:00,32770,32775,32765,32765,16
12/05/2008,16:19:00,32770,32775,32770,32775,22
12/05/2008,16:20:00,32775,32790,32770,32785,31
12/05/2008,16:21:00,32785,32785,32760,32770,74
12/05/2008,16:22:00,32775,32800,32775,32790,27
12/05/2008,16:23:00,32795,32800,32790,32800,38
12/05/2008,16:24:00,32810,32815,32805,32810,33
12/05/2008,16:25:00,32815,32820,32805,32805,44
12/05/2008,16:26:00,32810,32815,32810,32815,16
12/05/2008,16:27:00,32815,32820,32815,32820,4
12/05/2008,16:28:00,32815,32815,32810,32810,30
12/05/2008,16:29:00,32805,32805,32795,32800,34
12/05/2008,16:30:00,32800,32800,32795,32795,22
12/05/2008,16:31:00,32795,32795,32790,32790,16
12/05/2008,16:32:00,32790,32795,32785,32790,12
12/05/2008,16:33:00,32785,32805,32785,32805,25
12/05/2008,16:34:00,32805,32810,32800,32800,26
12/05/2008,16:35:00,32800,32815,32795,32815,25
12/05/2008,16:36:00,32815,32835,32815,32830,28
12/05/2008,16:37:00,32830,32840,32825,32830,20
12/05/2008,16:38:00,32830,32835,32820,32835,31
12/05/2008,16:39:00,32830,32830,32825,32825,39
12/05/2008,16:40:00,32835,32840,32825,32825,28
12/05/2008,16:41:00,32825,32835,32825,32830,23
12/05/2008,16:42:00,32830,32830,32815,32825,24
12/05/2008,16:43:00,32825,32830,32820,32825,29
12/05/2008,16:44:00,32820,32830,32820,32825,15
12/05/2008,16:45:00,32835,32860,32835,32850,85
12/05/2008,16:46:00,32850,32875,32850,32865,70
12/05/2008,16:47:00,32870,32880,32870,32875,32
12/05/2008,16:48:00,32870,32870,32860,32860,30
12/05/2008,16:49:00,32865,32865,32855,32855,42
12/05/2008,16:50:00,32855,32855,32850,32855,15
12/05/2008,16:51:00,32855,32865,32850,32860,22
12/05/2008,16:52:00,32865,32870,32865,32870,8
12/05/2008,16:53:00,32875,32875,32860,32860,25
12/05/2008,16:54:00,32870,32870,32860,32860,10
12/05/2008,16:55:00,32860,32870,32855,32855,13
12/05/2008,16:56:00,32855,32855,32835,32835,20
12/05/2008,16:57:00,32840,32840,32830,32830,14
12/05/2008,16:58:00,32825,32840,32825,32835,27
12/05/2008,16:59:00,32840,32845,32830,32845,34
12/05/2008,17:00:00,32840,32860,32840,32860,22
12/05/2008,17:01:00,32860,32870,32855,32870,18
12/05/2008,17:02:00,32870,32885,32860,32875,33
12/05/2008,17:03:00,32880,32885,32880,32885,10
12/05/2008,17:04:00,32880,32890,32875,32880,33
12/05/2008,17:05:00,32880,32880,32875,32875,10
12/05/2008,17:06:00,32870,32875,32870,32870,12
12/05/2008,17:07:00,32870,32870,32860,32860,23
12/05/2008,17:08:00,32860,32860,32850,32860,17
12/05/2008,17:09:00,32860,32860,32850,32855,51
12/05/2008,17:10:00,32860,32860,32860,32860,7
12/05/2008,17:11:00,32855,32865,32850,32865,24
12/05/2008,17:12:00,32865,32870,32855,32870,13
12/05/2008,17:13:00,32870,32870,32865,32865,4
12/05/2008,17:14:00,32860,32860,32845,32845,18
12/05/2008,17:15:00,32850,32850,32835,32845,32
12/05/2008,17:16:00,32850,32850,32845,32850,5
12/05/2008,17:17:00,32845,32850,32830,32830,18
12/05/2008,17:18:00,32830,32840,32825,32830,32
12/05/2008,17:19:00,32825,32825,32815,32820,23
12/05/2008,17:20:00,32820,32830,32820,32830,15
12/05/2008,17:21:00,32830,32845,32825,32845,42
12/05/2008,17:22:00,32850,32850,32840,32845,23
12/05/2008,17:23:00,32845,32855,32840,32855,47
12/05/2008,17:24:00,32850,32865,32850,32860,34
12/05/2008,17:25:00,32860,32860,32845,32850,21
12/05/2008,17:26:00,32850,32850,32845,32845,22
12/05/2008,17:27:00,32850,32860,32845,32850,43
12/05/2008,17:28:00,32850,32855,32835,32845,57
12/05/2008,17:29:00,32845,32870,32835,32865,82
12/05/2008,17:30:00,32865,32875,32855,32865,77
12/05/2008,17:31:00,32870,32885,32870,32875,45
12/05/2008,17:32:00,32875,32875,32865,32865,12
12/05/2008,17:33:00,32870,32870,32860,32860,12
12/05/2008,17:34:00,32865,32865,32860,32865,6
12/05/2008,17:35:00,32870,32875,32865,32875,21
12/05/2008,17:36:00,32870,32885,32870,32880,13
12/05/2008,17:37:00,32880,32885,32870,32880,30
12/05/2008,17:38:00,32885,32895,32885,32890,35
12/05/2008,17:39:00,32890,32900,32885,32895,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2008,17:27:00,32850,32860,32845,32850,43
12/05/2008,17:28:00,32850,32855,32835,32845,57
12/05/2008,17:29:00,32845,32870,32835,32865,82
12/05/2008,17:30:00,32865,32875,32855,32865,77
12/05/2008,17:31:00,32870,32885,32870,32875,45
12/05/2008,17:32:00,32875,32875,32865,32865,12
12/05/2008,17:33:00,32870,32870,32860,32860,12
12/05/2008,17:34:00,32865,32865,32860,32865,6
12/05/2008,17:35:00,32870,32875,32865,32875,21
12/05/2008,17:36:00,32870,32885,32870,32880,13
12/05/2008,17:37:00,32880,32885,32870,32880,30
12/05/2008,17:38:00,32885,32895,32885,32890,35
12/05/2008,17:39:00,32890,32900,32885,32895,35
13/05/2008,09:00:00,33030,33080,33010,33070,133
13/05/2008,09:01:00,33070,33070,33050,33055,78
13/05/2008,09:02:00,33050,33050,33030,33030,84
13/05/2008,09:03:00,33035,33035,33015,33020,47
13/05/2008,09:04:00,33020,33025,33015,33020,28
13/05/2008,09:05:00,33020,33025,33010,33025,86
13/05/2008,09:06:00,33025,33035,33015,33020,44
13/05/2008,09:07:00,33020,33025,33015,33020,62
13/05/2008,09:08:00,33020,33020,33005,33010,56
13/05/2008,09:09:00,33015,33035,33005,33030,66
13/05/2008,09:10:00,33030,33035,33015,33015,54
13/05/2008,09:11:00,33010,33025,33010,33020,49
13/05/2008,09:12:00,33020,33020,33005,33015,47
13/05/2008,09:13:00,33015,33015,33010,33010,19
13/05/2008,09:14:00,33005,33015,33000,33000,51
13/05/2008,09:15:00,33000,33000,32975,32985,46
13/05/2008,09:16:00,32980,32980,32965,32970,46
13/05/2008,09:17:00,32965,32975,32960,32960,34
13/05/2008,09:18:00,32955,32960,32940,32950,55
13/05/2008,09:19:00,32950,32960,32925,32930,62
13/05/2008,09:20:00,32925,32935,32920,32925,48
13/05/2008,09:21:00,32925,32925,32910,32915,40
13/05/2008,09:22:00,32925,32925,32920,32920,14
13/05/2008,09:23:00,32925,32925,32915,32920,31
13/05/2008,09:24:00,32915,32915,32910,32915,26
13/05/2008,09:25:00,32910,32935,32910,32935,32
13/05/2008,09:26:00,32935,32945,32935,32945,26
13/05/2008,09:27:00,32945,32945,32895,32900,70
13/05/2008,09:28:00,32900,32910,32900,32910,34
13/05/2008,09:29:00,32910,32925,32910,32915,47
13/05/2008,09:30:00,32915,32925,32910,32925,33
13/05/2008,09:31:00,32925,32930,32890,32900,59
13/05/2008,09:32:00,32895,32900,32880,32890,45
13/05/2008,09:33:00,32895,32895,32885,32885,34
13/05/2008,09:34:00,32890,32890,32875,32875,39
13/05/2008,09:35:00,32875,32885,32870,32880,28
13/05/2008,09:36:00,32880,32880,32845,32850,87
13/05/2008,09:37:00,32850,32860,32850,32850,39
13/05/2008,09:38:00,32855,32865,32855,32865,17
13/05/2008,09:39:00,32870,32880,32860,32860,51
13/05/2008,09:40:00,32860,32870,32850,32870,44
13/05/2008,09:41:00,32870,32870,32855,32860,21
13/05/2008,09:42:00,32860,32860,32855,32855,5
13/05/2008,09:43:00,32860,32875,32860,32865,17
13/05/2008,09:44:00,32860,32870,32860,32870,13
13/05/2008,09:45:00,32870,32870,32840,32840,48
13/05/2008,09:46:00,32845,32845,32825,32825,54
13/05/2008,09:47:00,32825,32825,32820,32820,32
13/05/2008,09:48:00,32825,32825,32795,32795,69
13/05/2008,09:49:00,32800,32800,32780,32780,37
13/05/2008,09:50:00,32780,32780,32735,32755,181
13/05/2008,09:51:00,32760,32770,32760,32765,22
13/05/2008,09:52:00,32765,32765,32755,32755,39
13/05/2008,09:53:00,32755,32760,32745,32760,35
13/05/2008,09:54:00,32760,32765,32760,32760,13
13/05/2008,09:55:00,32760,32765,32760,32760,31
13/05/2008,09:56:00,32765,32780,32750,32780,32
13/05/2008,09:57:00,32775,32780,32770,32775,15
13/05/2008,09:58:00,32775,32790,32775,32780,34
13/05/2008,09:59:00,32775,32775,32765,32775,11
13/05/2008,10:00:00,32770,32770,32760,32765,61
13/05/2008,10:01:00,32770,32770,32755,32760,34
13/05/2008,10:02:00,32760,32765,32755,32755,21
13/05/2008,10:03:00,32755,32760,32750,32755,21
13/05/2008,10:04:00,32750,32750,32720,32730,124
13/05/2008,10:05:00,32725,32750,32720,32750,107
13/05/2008,10:06:00,32745,32750,32745,32745,12
13/05/2008,10:07:00,32740,32765,32735,32750,31
13/05/2008,10:08:00,32755,32760,32750,32750,13
13/05/2008,10:09:00,32755,32760,32750,32755,15
13/05/2008,10:10:00,32750,32755,32750,32750,14
13/05/2008,10:11:00,32750,32770,32750,32760,32
13/05/2008,10:12:00,32760,32765,32755,32760,11
13/05/2008,10:13:00,32760,32775,32760,32770,17
13/05/2008,10:14:00,32770,32770,32765,32765,8
13/05/2008,10:15:00,32775,32780,32765,32765,47
13/05/2008,10:16:00,32770,32770,32755,32755,15
13/05/2008,10:17:00,32750,32755,32740,32740,32
13/05/2008,10:18:00,32750,32755,32750,32750,19
13/05/2008,10:19:00,32750,32750,32735,32745,27
13/05/2008,10:20:00,32740,32745,32720,32725,51
13/05/2008,10:21:00,32720,32730,32715,32730,33
13/05/2008,10:22:00,32730,32740,32730,32730,18
13/05/2008,10:23:00,32735,32735,32730,32730,16
13/05/2008,10:24:00,32735,32735,32735,32735,3
13/05/2008,10:25:00,32730,32730,32725,32730,10
13/05/2008,10:26:00,32735,32735,32690,32690,68
13/05/2008,10:27:00,32700,32710,32695,32705,35
13/05/2008,10:28:00,32705,32710,32700,32705,14
13/05/2008,10:29:00,32705,32710,32695,32695,21
13/05/2008,10:30:00,32690,32690,32675,32675,65
13/05/2008,10:31:00,32675,32685,32670,32675,37
13/05/2008,10:32:00,32675,32680,32660,32670,64
13/05/2008,10:33:00,32670,32675,32660,32675,41
13/05/2008,10:34:00,32670,32675,32665,32665,26
13/05/2008,10:35:00,32670,32670,32655,32670,51
13/05/2008,10:36:00,32670,32685,32660,32680,49
13/05/2008,10:37:00,32675,32685,32670,32670,25
13/05/2008,10:38:00,32670,32685,32670,32675,23
13/05/2008,10:39:00,32675,32680,32665,32670,19
13/05/2008,10:40:00,32670,32670,32665,32665,15
13/05/2008,10:41:00,32660,32660,32640,32645,76
13/05/2008,10:42:00,32650,32660,32645,32660,35
13/05/2008,10:43:00,32660,32660,32645,32645,13
13/05/2008,10:44:00,32650,32655,32640,32655,81
13/05/2008,10:45:00,32655,32665,32650,32650,67
13/05/2008,10:46:00,32650,32650,32615,32625,83
13/05/2008,10:47:00,32620,32650,32620,32645,51
13/05/2008,10:48:00,32645,32655,32645,32655,28
13/05/2008,10:49:00,32660,32660,32655,32655,29
13/05/2008,10:50:00,32650,32665,32650,32665,33
13/05/2008,10:51:00,32660,32665,32635,32645,48
13/05/2008,10:52:00,32650,32660,32650,32660,14
13/05/2008,10:53:00,32655,32660,32655,32660,2
13/05/2008,10:54:00,32660,32660,32655,32655,5
13/05/2008,10:55:00,32660,32675,32660,32675,17
13/05/2008,10:56:00,32675,32680,32675,32680,8
13/05/2008,10:57:00,32680,32685,32680,32680,13
13/05/2008,10:58:00,32680,32695,32680,32695,32
13/05/2008,10:59:00,32690,32695,32690,32690,8
13/05/2008,11:00:00,32695,32695,32690,32690,22
13/05/2008,11:01:00,32690,32690,32675,32685,39
13/05/2008,11:02:00,32680,32680,32680,32680,1
13/05/2008,11:03:00,32680,32680,32680,32680,8
13/05/2008,11:04:00,32675,32675,32660,32660,28
13/05/2008,11:05:00,32665,32665,32655,32655,10
13/05/2008,11:06:00,32655,32670,32655,32665,29
13/05/2008,11:07:00,32665,32670,32665,32670,12
13/05/2008,11:08:00,32670,32685,32670,32685,21
13/05/2008,11:09:00,32685,32700,32685,32695,46
13/05/2008,11:10:00,32695,32700,32670,32680,48
13/05/2008,11:11:00,32680,32680,32675,32680,7
13/05/2008,11:12:00,32675,32685,32675,32680,14
13/05/2008,11:13:00,32680,32690,32680,32690,10
13/05/2008,11:14:00,32690,32690,32690,32690,2
13/05/2008,11:15:00,32695,32695,32660,32660,33
13/05/2008,11:16:00,32665,32680,32665,32675,25
13/05/2008,11:17:00,32675,32675,32670,32675,5
13/05/2008,11:18:00,32670,32670,32670,32670,9
13/05/2008,11:19:00,32670,32670,32665,32665,5
13/05/2008,11:20:00,32665,32665,32640,32640,69
13/05/2008,11:21:00,32645,32650,32640,32650,19
13/05/2008,11:22:00,32650,32660,32650,32660,18
13/05/2008,11:23:00,32655,32655,32655,32655,7
13/05/2008,11:24:00,32650,32660,32645,32660,9
13/05/2008,11:25:00,32655,32655,32640,32640,41
13/05/2008,11:26:00,32645,32645,32625,32630,35
13/05/2008,11:27:00,32635,32635,32630,32635,13
13/05/2008,11:28:00,32630,32635,32625,32635,17
13/05/2008,11:29:00,32635,32635,32630,32630,6
13/05/2008,11:30:00,32625,32625,32605,32615,42
13/05/2008,11:31:00,32615,32615,32595,32605,53
13/05/2008,11:32:00,32605,32610,32600,32610,13
13/05/2008,11:33:00,32605,32620,32605,32620,36
13/05/2008,11:34:00,32615,32615,32610,32610,20
13/05/2008,11:35:00,32615,32615,32600,32605,23
13/05/2008,11:36:00,32600,32610,32600,32605,15
13/05/2008,11:37:00,32605,32605,32590,32600,27
13/05/2008,11:38:00,32600,32600,32585,32595,36
13/05/2008,11:39:00,32595,32600,32580,32590,58
13/05/2008,11:40:00,32585,32595,32585,32590,22
13/05/2008,11:41:00,32590,32590,32575,32575,39
13/05/2008,11:42:00,32580,32585,32570,32585,52
13/05/2008,11:43:00,32590,32615,32590,32605,50
13/05/2008,11:44:00,32605,32610,32605,32610,17
13/05/2008,11:45:00,32615,32615,32580,32580,38
13/05/2008,11:46:00,32580,32585,32555,32560,56
13/05/2008,11:47:00,32565,32575,32550,32555,42
13/05/2008,11:48:00,32555,32555,32520,32545,108
13/05/2008,11:49:00,32540,32555,32540,32550,23
13/05/2008,11:50:00,32550,32560,32550,32560,21
13/05/2008,11:51:00,32560,32565,32550,32550,21
13/05/2008,11:52:00,32555,32565,32550,32565,17
13/05/2008,11:53:00,32570,32575,32565,32575,19
13/05/2008,11:54:00,32580,32580,32570,32580,36
13/05/2008,11:55:00,32575,32580,32570,32580,14
13/05/2008,11:56:00,32570,32575,32570,32575,8
13/05/2008,11:57:00,32570,32585,32565,32585,19
13/05/2008,11:58:00,32585,32585,32575,32575,12
13/05/2008,11:59:00,32570,32580,32570,32575,11
13/05/2008,12:00:00,32575,32575,32555,32555,21
13/05/2008,12:01:00,32555,32565,32555,32565,33
13/05/2008,12:02:00,32570,32575,32565,32570,20
13/05/2008,12:03:00,32565,32570,32560,32565,10
13/05/2008,12:04:00,32565,32570,32560,32570,4
13/05/2008,12:05:00,32560,32560,32555,32555,7
13/05/2008,12:06:00,32555,32565,32550,32565,17
13/05/2008,12:07:00,32560,32575,32560,32575,8
13/05/2008,12:08:00,32575,32575,32570,32575,4
13/05/2008,12:09:00,32580,32585,32580,32585,21
13/05/2008,12:10:00,32585,32590,32585,32585,16
13/05/2008,12:11:00,32590,32600,32590,32590,27
13/05/2008,12:12:00,32585,32585,32580,32580,8
13/05/2008,12:13:00,32575,32580,32565,32575,19
13/05/2008,12:14:00,32580,32580,32580,32580,5
13/05/2008,12:15:00,32585,32585,32580,32580,7
13/05/2008,12:16:00,32575,32585,32570,32580,11
13/05/2008,12:17:00,32575,32575,32570,32570,8
13/05/2008,12:18:00,32570,32570,32565,32565,9
13/05/2008,12:19:00,32570,32570,32560,32560,7
13/05/2008,12:20:00,32560,32560,32545,32555,91
13/05/2008,12:21:00,32555,32560,32525,32535,65
13/05/2008,12:22:00,32530,32540,32530,32540,15
13/05/2008,12:23:00,32530,32535,32530,32535,3
13/05/2008,12:24:00,32540,32540,32530,32540,4
13/05/2008,12:25:00,32535,32545,32535,32545,13
13/05/2008,12:26:00,32545,32565,32545,32560,33
13/05/2008,12:27:00,32570,32580,32565,32575,22
13/05/2008,12:28:00,32575,32580,32570,32570,12
13/05/2008,12:29:00,32565,32580,32565,32580,7
13/05/2008,12:30:00,32580,32585,32570,32580,11
13/05/2008,12:31:00,32585,32605,32585,32605,28
13/05/2008,12:32:00,32605,32610,32600,32600,18
13/05/2008,12:33:00,32600,32605,32600,32600,16
13/05/2008,12:34:00,32605,32625,32605,32620,32
13/05/2008,12:35:00,32620,32625,32605,32615,29
13/05/2008,12:36:00,32615,32615,32615,32615,8
13/05/2008,12:37:00,32610,32610,32595,32600,16
13/05/2008,12:38:00,32600,32605,32600,32600,6
13/05/2008,12:39:00,32600,32600,32595,32595,12
13/05/2008,12:40:00,32590,32590,32590,32590,6
13/05/2008,12:41:00,32595,32600,32595,32600,3
13/05/2008,12:42:00,32600,32600,32585,32585,11
13/05/2008,12:43:00,32580,32585,32580,32585,4
13/05/2008,12:44:00,32585,32585,32585,32585,2
13/05/2008,12:45:00,32590,32590,32590,32590,1
13/05/2008,12:47:00,32590,32590,32585,32585,6
13/05/2008,12:48:00,32590,32590,32590,32590,3
13/05/2008,12:50:00,32595,32595,32585,32595,5
13/05/2008,12:51:00,32595,32595,32595,32595,2
13/05/2008,12:52:00,32595,32600,32595,32595,12
13/05/2008,12:53:00,32600,32600,32600,32600,4
13/05/2008,12:54:00,32600,32620,32600,32615,43
13/05/2008,12:55:00,32615,32630,32610,32615,44
13/05/2008,12:56:00,32610,32610,32610,32610,2
13/05/2008,12:57:00,32610,32620,32610,32620,12
13/05/2008,12:58:00,32620,32620,32620,32620,6
13/05/2008,12:59:00,32620,32635,32620,32635,35
13/05/2008,13:00:00,32630,32645,32625,32625,43
13/05/2008,13:01:00,32630,32635,32630,32635,6
13/05/2008,13:02:00,32635,32635,32635,32635,2
13/05/2008,13:03:00,32635,32640,32630,32630,10
13/05/2008,13:04:00,32630,32630,32630,32630,3
13/05/2008,13:05:00,32635,32635,32630,32630,3
13/05/2008,13:06:00,32635,32640,32630,32630,14
13/05/2008,13:07:00,32640,32640,32640,32640,2
13/05/2008,13:08:00,32640,32650,32630,32630,46
13/05/2008,13:09:00,32635,32635,32625,32630,25
13/05/2008,13:10:00,32630,32630,32625,32625,6
13/05/2008,13:11:00,32630,32635,32630,32635,9
13/05/2008,13:12:00,32635,32635,32635,32635,1
13/05/2008,13:13:00,32640,32640,32640,32640,7
13/05/2008,13:14:00,32645,32655,32640,32640,24
13/05/2008,13:15:00,32645,32645,32640,32645,3
13/05/2008,13:16:00,32645,32645,32645,32645,7
13/05/2008,13:17:00,32645,32645,32640,32640,13
13/05/2008,13:18:00,32640,32640,32630,32635,106
13/05/2008,13:19:00,32630,32635,32600,32600,70
13/05/2008,13:20:00,32605,32615,32595,32615,34
13/05/2008,13:21:00,32610,32615,32605,32605,13
13/05/2008,13:22:00,32600,32600,32580,32580,18
13/05/2008,13:23:00,32580,32580,32535,32550,42
13/05/2008,13:24:00,32560,32560,32545,32550,19
13/05/2008,13:25:00,32550,32585,32550,32585,34
13/05/2008,13:26:00,32580,32580,32570,32570,7
13/05/2008,13:27:00,32565,32565,32560,32560,4
13/05/2008,13:29:00,32565,32575,32565,32575,11
13/05/2008,13:30:00,32575,32605,32575,32600,41
13/05/2008,13:31:00,32600,32630,32600,32610,49
13/05/2008,13:32:00,32620,32630,32610,32630,62
13/05/2008,13:33:00,32630,32630,32600,32605,43
13/05/2008,13:34:00,32605,32625,32605,32625,12
13/05/2008,13:35:00,32625,32640,32615,32615,25
13/05/2008,13:36:00,32625,32645,32625,32640,16
13/05/2008,13:37:00,32640,32665,32640,32660,38
13/05/2008,13:38:00,32665,32670,32655,32665,24
13/05/2008,13:39:00,32665,32690,32665,32670,60
13/05/2008,13:40:00,32675,32695,32675,32680,39
13/05/2008,13:41:00,32675,32710,32675,32710,76
13/05/2008,13:42:00,32710,32730,32710,32715,126
13/05/2008,13:43:00,32720,32750,32720,32740,71
13/05/2008,13:44:00,32740,32740,32690,32690,82
13/05/2008,13:45:00,32685,32700,32680,32690,31
13/05/2008,13:46:00,32700,32710,32700,32700,45
13/05/2008,13:47:00,32700,32700,32690,32700,22
13/05/2008,13:48:00,32695,32700,32675,32685,31
13/05/2008,13:49:00,32685,32685,32665,32665,18
13/05/2008,13:50:00,32670,32675,32670,32675,13
13/05/2008,13:51:00,32670,32685,32670,32685,7
13/05/2008,13:52:00,32675,32685,32670,32685,14
13/05/2008,13:53:00,32685,32690,32680,32680,11
13/05/2008,13:54:00,32685,32700,32685,32695,8
13/05/2008,13:55:00,32690,32690,32690,32690,4
13/05/2008,13:56:00,32690,32695,32690,32695,17
13/05/2008,13:57:00,32700,32700,32695,32695,6
13/05/2008,13:58:00,32695,32700,32695,32695,5
13/05/2008,13:59:00,32690,32690,32690,32690,6
13/05/2008,14:00:00,32690,32690,32685,32685,10
13/05/2008,14:01:00,32685,32685,32685,32685,8
13/05/2008,14:02:00,32690,32700,32690,32700,27
13/05/2008,14:03:00,32700,32705,32695,32700,7
13/05/2008,14:04:00,32700,32700,32695,32700,5
13/05/2008,14:05:00,32695,32700,32695,32700,3
13/05/2008,14:06:00,32690,32695,32690,32695,4
13/05/2008,14:07:00,32700,32700,32695,32695,10
13/05/2008,14:08:00,32690,32695,32690,32695,5
13/05/2008,14:09:00,32695,32695,32695,32695,2
13/05/2008,14:10:00,32690,32690,32690,32690,2
13/05/2008,14:11:00,32690,32705,32690,32705,26
13/05/2008,14:12:00,32710,32715,32700,32715,20
13/05/2008,14:13:00,32720,32740,32720,32725,26
13/05/2008,14:14:00,32730,32745,32730,32740,27
13/05/2008,14:15:00,32735,32735,32730,32735,19
13/05/2008,14:16:00,32740,32800,32740,32770,148
13/05/2008,14:17:00,32770,32770,32745,32755,39
13/05/2008,14:18:00,32745,32750,32735,32745,31
13/05/2008,14:19:00,32750,32755,32750,32750,9
13/05/2008,14:20:00,32750,32760,32750,32755,29
13/05/2008,14:21:00,32760,32770,32755,32755,14
13/05/2008,14:22:00,32760,32765,32760,32765,6
13/05/2008,14:23:00,32760,32760,32740,32740,19
13/05/2008,14:24:00,32740,32740,32735,32735,12
13/05/2008,14:25:00,32735,32750,32735,32745,54
13/05/2008,14:26:00,32750,32750,32745,32745,9
13/05/2008,14:27:00,32745,32745,32745,32745,3
13/05/2008,14:28:00,32745,32745,32730,32730,45
13/05/2008,14:29:00,32740,32765,32720,32765,21
13/05/2008,14:30:00,32765,32825,32755,32810,143
13/05/2008,14:31:00,32810,32820,32800,32810,60
13/05/2008,14:32:00,32815,32845,32810,32835,88
13/05/2008,14:33:00,32835,32840,32825,32840,59
13/05/2008,14:34:00,32830,32835,32820,32835,37
13/05/2008,14:35:00,32835,32840,32825,32835,45
13/05/2008,14:36:00,32835,32840,32820,32825,43
13/05/2008,14:37:00,32820,32830,32820,32830,25
13/05/2008,14:38:00,32835,32870,32825,32860,90
13/05/2008,14:39:00,32860,32900,32860,32895,78
13/05/2008,14:40:00,32895,32905,32895,32895,46
13/05/2008,14:41:00,32895,32910,32890,32905,62
13/05/2008,14:42:00,32900,32950,32900,32940,71
13/05/2008,14:43:00,32935,32965,32935,32960,61
13/05/2008,14:44:00,32965,32970,32950,32955,77
13/05/2008,14:45:00,32955,32975,32955,32970,39
13/05/2008,14:46:00,32975,32975,32955,32955,84
13/05/2008,14:47:00,32955,32965,32935,32955,72
13/05/2008,14:48:00,32955,32965,32940,32960,53
13/05/2008,14:49:00,32960,32970,32955,32955,27
13/05/2008,14:50:00,32960,32965,32945,32950,68
13/05/2008,14:51:00,32950,32980,32950,32970,65
13/05/2008,14:52:00,32975,32980,32975,32975,38
13/05/2008,14:53:00,32980,32980,32970,32970,51
13/05/2008,14:54:00,32970,32970,32955,32960,43
13/05/2008,14:55:00,32960,33020,32960,33010,145
13/05/2008,14:56:00,33015,33025,32995,33005,177
13/05/2008,14:57:00,33005,33010,32995,32995,74
13/05/2008,14:58:00,33000,33000,32970,32985,89
13/05/2008,14:59:00,32985,32995,32985,32990,14
13/05/2008,15:00:00,32990,33000,32985,32985,28
13/05/2008,15:01:00,32990,32990,32980,32985,24
13/05/2008,15:02:00,32985,32990,32980,32980,41
13/05/2008,15:03:00,32980,32985,32980,32980,11
13/05/2008,15:04:00,32975,32980,32965,32980,56
13/05/2008,15:05:00,32975,32980,32970,32980,15
13/05/2008,15:06:00,32980,32980,32975,32980,24
13/05/2008,15:07:00,32975,32985,32965,32965,38
13/05/2008,15:08:00,32965,32965,32955,32955,40
13/05/2008,15:09:00,32955,32955,32950,32955,32
13/05/2008,15:10:00,32955,32955,32950,32955,18
13/05/2008,15:11:00,32955,32965,32955,32955,38
13/05/2008,15:12:00,32950,32955,32945,32955,34
13/05/2008,15:13:00,32955,32955,32950,32955,12
13/05/2008,15:14:00,32960,32960,32945,32950,14
13/05/2008,15:15:00,32950,32960,32945,32955,16
13/05/2008,15:16:00,32960,32965,32960,32965,13
13/05/2008,15:17:00,32965,32985,32960,32980,33
13/05/2008,15:18:00,32975,32985,32975,32975,23
13/05/2008,15:19:00,32975,32980,32970,32970,19
13/05/2008,15:20:00,32965,32965,32960,32965,17
13/05/2008,15:21:00,32965,32970,32955,32970,33
13/05/2008,15:22:00,32975,32985,32975,32985,37
13/05/2008,15:23:00,32985,32990,32980,32990,7
13/05/2008,15:24:00,32985,32990,32985,32985,7
13/05/2008,15:25:00,32980,32985,32980,32985,3
13/05/2008,15:26:00,32985,32995,32985,32990,16
13/05/2008,15:27:00,32995,33000,32965,32970,41
13/05/2008,15:28:00,32970,32985,32965,32975,21
13/05/2008,15:29:00,32975,32980,32975,32975,7
13/05/2008,15:30:00,32980,32980,32975,32975,25
13/05/2008,15:31:00,32970,32970,32950,32960,63
13/05/2008,15:32:00,32960,32965,32940,32940,51
13/05/2008,15:33:00,32940,32945,32920,32925,51
13/05/2008,15:34:00,32925,32935,32920,32935,22
13/05/2008,15:35:00,32935,32940,32925,32925,28
13/05/2008,15:36:00,32920,32935,32910,32935,49
13/05/2008,15:37:00,32935,32945,32935,32940,20
13/05/2008,15:38:00,32945,32955,32930,32930,36
13/05/2008,15:39:00,32935,32940,32935,32935,18
13/05/2008,15:40:00,32935,32935,32910,32910,24
13/05/2008,15:41:00,32910,32915,32900,32905,49
13/05/2008,15:42:00,32905,32915,32905,32910,36
13/05/2008,15:43:00,32905,32920,32905,32920,21
13/05/2008,15:44:00,32915,32930,32915,32920,18
13/05/2008,15:45:00,32915,32915,32895,32895,67
13/05/2008,15:46:00,32895,32910,32895,32910,19
13/05/2008,15:47:00,32910,32930,32910,32915,39
13/05/2008,15:48:00,32920,32930,32915,32920,23
13/05/2008,15:49:00,32920,32925,32910,32910,24
13/05/2008,15:50:00,32905,32915,32895,32910,20
13/05/2008,15:51:00,32910,32910,32885,32895,24
13/05/2008,15:52:00,32895,32905,32895,32905,14
13/05/2008,15:53:00,32900,32910,32900,32910,18
13/05/2008,15:54:00,32905,32905,32880,32890,31
13/05/2008,15:55:00,32885,32885,32875,32875,26
13/05/2008,15:56:00,32880,32885,32880,32880,5
13/05/2008,15:57:00,32885,32900,32885,32900,21
13/05/2008,15:58:00,32895,32895,32875,32880,46
13/05/2008,15:59:00,32880,32885,32875,32885,7
13/05/2008,16:00:00,32880,32890,32875,32880,29
13/05/2008,16:01:00,32880,32920,32880,32900,57
13/05/2008,16:02:00,32900,32915,32895,32915,20
13/05/2008,16:03:00,32915,32930,32915,32930,20
13/05/2008,16:04:00,32930,32930,32915,32920,13
13/05/2008,16:05:00,32915,32915,32885,32890,50
13/05/2008,16:06:00,32890,32890,32875,32890,30
13/05/2008,16:07:00,32895,32930,32895,32930,42
13/05/2008,16:08:00,32930,32945,32925,32930,62
13/05/2008,16:09:00,32925,32925,32905,32920,52
13/05/2008,16:10:00,32920,32930,32920,32925,28
13/05/2008,16:11:00,32930,32930,32905,32905,51
13/05/2008,16:12:00,32910,32920,32905,32915,19
13/05/2008,16:13:00,32920,32930,32915,32930,20
13/05/2008,16:14:00,32935,32940,32880,32885,134
13/05/2008,16:15:00,32885,32895,32845,32850,85
13/05/2008,16:16:00,32850,32860,32840,32855,38
13/05/2008,16:17:00,32855,32875,32850,32865,48
13/05/2008,16:18:00,32875,32880,32865,32875,21
13/05/2008,16:19:00,32875,32910,32855,32900,71
13/05/2008,16:20:00,32895,32900,32885,32900,16
13/05/2008,16:21:00,32900,32920,32895,32905,60
13/05/2008,16:22:00,32895,32925,32895,32925,17
13/05/2008,16:23:00,32930,32935,32925,32925,34
13/05/2008,16:24:00,32925,32925,32925,32925,16
13/05/2008,16:25:00,32925,32930,32920,32920,33
13/05/2008,16:26:00,32925,32930,32925,32925,18
13/05/2008,16:27:00,32925,32925,32910,32915,27
13/05/2008,16:28:00,32920,32925,32920,32925,11
13/05/2008,16:29:00,32925,32925,32915,32920,59
13/05/2008,16:30:00,32920,32920,32915,32920,33
13/05/2008,16:31:00,32925,32925,32920,32925,20
13/05/2008,16:32:00,32930,32945,32930,32935,43
13/05/2008,16:33:00,32935,32950,32935,32940,21
13/05/2008,16:34:00,32940,32940,32935,32940,13
13/05/2008,16:35:00,32940,32940,32935,32940,12
13/05/2008,16:36:00,32945,32950,32940,32950,34
13/05/2008,16:37:00,32950,32960,32940,32960,74
13/05/2008,16:38:00,32960,32960,32945,32955,74
13/05/2008,16:39:00,32960,32975,32955,32975,42
13/05/2008,16:40:00,32975,32990,32965,32965,78
13/05/2008,16:41:00,32965,32970,32960,32960,33
13/05/2008,16:42:00,32965,32970,32965,32965,19
13/05/2008,16:43:00,32970,32975,32970,32970,35
13/05/2008,16:44:00,32975,32975,32955,32955,51
13/05/2008,16:45:00,32950,32960,32940,32955,79
13/05/2008,16:46:00,32955,32960,32925,32940,72
13/05/2008,16:47:00,32940,32950,32935,32945,24
13/05/2008,16:48:00,32945,32950,32930,32930,51
13/05/2008,16:49:00,32935,32935,32925,32925,19
13/05/2008,16:50:00,32925,32925,32910,32910,36
13/05/2008,16:51:00,32910,32910,32900,32905,37
13/05/2008,16:52:00,32905,32915,32900,32910,23
13/05/2008,16:53:00,32905,32905,32895,32905,14
13/05/2008,16:54:00,32900,32900,32890,32890,27
13/05/2008,16:55:00,32885,32895,32880,32885,30
13/05/2008,16:56:00,32885,32900,32885,32900,38
13/05/2008,16:57:00,32900,32900,32895,32895,12
13/05/2008,16:58:00,32890,32895,32885,32885,19
13/05/2008,16:59:00,32885,32895,32885,32895,22
13/05/2008,17:00:00,32890,32890,32870,32875,59
13/05/2008,17:01:00,32870,32870,32850,32850,43
13/05/2008,17:02:00,32860,32865,32850,32865,49
13/05/2008,17:03:00,32865,32885,32860,32885,41
13/05/2008,17:04:00,32885,32895,32875,32890,47
13/05/2008,17:05:00,32890,32905,32890,32895,46
13/05/2008,17:06:00,32900,32910,32900,32905,20
13/05/2008,17:07:00,32900,32910,32900,32910,12
13/05/2008,17:08:00,32910,32920,32905,32905,19
13/05/2008,17:09:00,32905,32930,32905,32930,23
13/05/2008,17:10:00,32930,32945,32930,32935,41
13/05/2008,17:11:00,32940,32950,32930,32940,32
13/05/2008,17:12:00,32945,32945,32935,32940,13
13/05/2008,17:13:00,32940,32940,32935,32935,10
13/05/2008,17:14:00,32935,32940,32935,32940,3
13/05/2008,17:15:00,32940,32940,32935,32940,12
13/05/2008,17:16:00,32940,32940,32935,32935,10
13/05/2008,17:17:00,32940,32940,32935,32935,11
13/05/2008,17:18:00,32940,32940,32925,32930,14
13/05/2008,17:19:00,32925,32930,32925,32925,7
13/05/2008,17:20:00,32920,32925,32905,32910,41
13/05/2008,17:21:00,32910,32920,32910,32920,12
13/05/2008,17:22:00,32920,32920,32915,32915,9
13/05/2008,17:23:00,32910,32915,32905,32915,14
13/05/2008,17:24:00,32910,32940,32910,32925,68
13/05/2008,17:25:00,32930,32935,32920,32930,27
13/05/2008,17:26:00,32940,32940,32920,32920,34
13/05/2008,17:27:00,32930,32940,32930,32940,25
13/05/2008,17:28:00,32940,32960,32940,32945,100
13/05/2008,17:29:00,32950,32950,32920,32925,43
13/05/2008,17:30:00,32930,32930,32915,32925,21
13/05/2008,17:31:00,32925,32945,32925,32930,26
13/05/2008,17:32:00,32935,32940,32935,32935,8
13/05/2008,17:33:00,32930,32940,32930,32940,10
13/05/2008,17:34:00,32945,32945,32940,32940,17
13/05/2008,17:35:00,32935,32950,32935,32945,45
13/05/2008,17:36:00,32945,32960,32940,32955,31
13/05/2008,17:37:00,32955,32960,32950,32950,14
13/05/2008,17:38:00,32955,32955,32940,32940,33
13/05/2008,17:39:00,32945,32950,32935,32935,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/05/2008,17:24:00,32910,32940,32910,32925,68
13/05/2008,17:25:00,32930,32935,32920,32930,27
13/05/2008,17:26:00,32940,32940,32920,32920,34
13/05/2008,17:27:00,32930,32940,32930,32940,25
13/05/2008,17:28:00,32940,32960,32940,32945,100
13/05/2008,17:29:00,32950,32950,32920,32925,43
13/05/2008,17:30:00,32930,32930,32915,32925,21
13/05/2008,17:31:00,32925,32945,32925,32930,26
13/05/2008,17:32:00,32935,32940,32935,32935,8
13/05/2008,17:33:00,32930,32940,32930,32940,10
13/05/2008,17:34:00,32945,32945,32940,32940,17
13/05/2008,17:35:00,32935,32950,32935,32945,45
13/05/2008,17:36:00,32945,32960,32940,32955,31
13/05/2008,17:37:00,32955,32960,32950,32950,14
13/05/2008,17:38:00,32955,32955,32940,32940,33
13/05/2008,17:39:00,32945,32950,32935,32935,42
14/05/2008,09:00:00,33065,33100,33030,33055,179
14/05/2008,09:01:00,33055,33120,33050,33100,142
14/05/2008,09:02:00,33100,33110,33090,33095,54
14/05/2008,09:03:00,33095,33110,33090,33090,52
14/05/2008,09:04:00,33100,33110,33095,33095,58
14/05/2008,09:05:00,33095,33100,33090,33090,78
14/05/2008,09:06:00,33095,33100,33080,33080,51
14/05/2008,09:07:00,33085,33120,33080,33120,79
14/05/2008,09:08:00,33115,33120,33100,33105,45
14/05/2008,09:09:00,33105,33110,33100,33105,34
14/05/2008,09:10:00,33105,33155,33105,33145,105
14/05/2008,09:11:00,33145,33150,33135,33135,64
14/05/2008,09:12:00,33135,33155,33130,33145,98
14/05/2008,09:13:00,33145,33150,33135,33135,36
14/05/2008,09:14:00,33140,33145,33135,33140,38
14/05/2008,09:15:00,33140,33140,33130,33140,55
14/05/2008,09:16:00,33135,33135,33125,33125,37
14/05/2008,09:17:00,33125,33130,33120,33130,34
14/05/2008,09:18:00,33120,33130,33120,33130,20
14/05/2008,09:19:00,33135,33140,33115,33120,79
14/05/2008,09:20:00,33115,33115,33105,33115,41
14/05/2008,09:21:00,33105,33110,33085,33085,40
14/05/2008,09:22:00,33085,33090,33075,33080,39
14/05/2008,09:23:00,33080,33100,33075,33100,32
14/05/2008,09:24:00,33105,33115,33095,33095,30
14/05/2008,09:25:00,33095,33100,33090,33095,21
14/05/2008,09:26:00,33095,33095,33085,33085,21
14/05/2008,09:27:00,33090,33115,33090,33105,34
14/05/2008,09:28:00,33110,33115,33100,33100,27
14/05/2008,09:29:00,33100,33110,33095,33110,19
14/05/2008,09:30:00,33110,33120,33110,33115,28
14/05/2008,09:31:00,33115,33115,33115,33115,4
14/05/2008,09:32:00,33120,33160,33120,33155,88
14/05/2008,09:33:00,33150,33165,33150,33160,59
14/05/2008,09:34:00,33165,33170,33160,33165,33
14/05/2008,09:35:00,33170,33180,33170,33175,52
14/05/2008,09:36:00,33175,33180,33170,33170,38
14/05/2008,09:37:00,33170,33185,33170,33185,16
14/05/2008,09:38:00,33185,33200,33185,33200,46
14/05/2008,09:39:00,33205,33230,33205,33230,55
14/05/2008,09:40:00,33235,33255,33235,33235,133
14/05/2008,09:41:00,33235,33250,33235,33250,89
14/05/2008,09:42:00,33250,33310,33250,33290,259
14/05/2008,09:43:00,33295,33310,33290,33305,139
14/05/2008,09:44:00,33310,33330,33300,33320,169
14/05/2008,09:45:00,33335,33360,33330,33355,154
14/05/2008,09:46:00,33350,33395,33350,33375,202
14/05/2008,09:47:00,33375,33390,33365,33365,163
14/05/2008,09:48:00,33365,33385,33355,33360,168
14/05/2008,09:49:00,33360,33375,33360,33365,57
14/05/2008,09:50:00,33370,33375,33360,33365,76
14/05/2008,09:51:00,33370,33375,33335,33335,84
14/05/2008,09:52:00,33340,33355,33330,33335,79
14/05/2008,09:53:00,33350,33350,33335,33350,45
14/05/2008,09:54:00,33355,33365,33350,33350,75
14/05/2008,09:55:00,33350,33350,33330,33340,78
14/05/2008,09:56:00,33345,33350,33340,33350,20
14/05/2008,09:57:00,33340,33340,33330,33330,88
14/05/2008,09:58:00,33330,33340,33325,33335,24
14/05/2008,09:59:00,33335,33340,33335,33335,14
14/05/2008,10:00:00,33330,33335,33325,33335,35
14/05/2008,10:01:00,33335,33350,33335,33340,27
14/05/2008,10:02:00,33340,33345,33335,33335,23
14/05/2008,10:03:00,33340,33340,33335,33335,21
14/05/2008,10:04:00,33335,33335,33325,33330,39
14/05/2008,10:05:00,33330,33335,33330,33335,18
14/05/2008,10:06:00,33340,33345,33335,33340,20
14/05/2008,10:07:00,33340,33400,33340,33390,181
14/05/2008,10:08:00,33395,33410,33385,33400,125
14/05/2008,10:09:00,33405,33425,33405,33415,84
14/05/2008,10:10:00,33410,33425,33405,33420,69
14/05/2008,10:11:00,33425,33445,33420,33440,101
14/05/2008,10:12:00,33440,33450,33425,33430,126
14/05/2008,10:13:00,33430,33435,33410,33410,56
14/05/2008,10:14:00,33410,33425,33410,33425,34
14/05/2008,10:15:00,33425,33425,33415,33415,33
14/05/2008,10:16:00,33410,33420,33405,33420,59
14/05/2008,10:17:00,33420,33430,33420,33430,40
14/05/2008,10:18:00,33420,33430,33420,33425,27
14/05/2008,10:19:00,33425,33425,33415,33420,59
14/05/2008,10:20:00,33415,33420,33395,33395,89
14/05/2008,10:21:00,33400,33405,33395,33405,20
14/05/2008,10:22:00,33410,33420,33405,33415,19
14/05/2008,10:23:00,33415,33420,33410,33410,40
14/05/2008,10:24:00,33410,33415,33405,33405,15
14/05/2008,10:25:00,33405,33405,33400,33400,30
14/05/2008,10:26:00,33395,33395,33365,33375,76
14/05/2008,10:27:00,33370,33375,33360,33365,156
14/05/2008,10:28:00,33360,33375,33360,33370,17
14/05/2008,10:29:00,33370,33370,33355,33365,18
14/05/2008,10:30:00,33365,33380,33365,33375,36
14/05/2008,10:31:00,33375,33380,33375,33380,22
14/05/2008,10:32:00,33380,33390,33375,33380,21
14/05/2008,10:33:00,33385,33395,33375,33395,22
14/05/2008,10:34:00,33390,33400,33380,33400,12
14/05/2008,10:35:00,33395,33410,33385,33400,45
14/05/2008,10:36:00,33390,33390,33385,33385,3
14/05/2008,10:37:00,33380,33395,33380,33395,8
14/05/2008,10:38:00,33390,33390,33385,33385,5
14/05/2008,10:39:00,33385,33395,33385,33395,5
14/05/2008,10:40:00,33400,33405,33395,33405,36
14/05/2008,10:41:00,33410,33410,33400,33405,23
14/05/2008,10:42:00,33405,33410,33405,33410,5
14/05/2008,10:43:00,33405,33410,33400,33405,22
14/05/2008,10:44:00,33410,33425,33410,33415,29
14/05/2008,10:45:00,33410,33410,33400,33405,11
14/05/2008,10:46:00,33400,33410,33400,33400,30
14/05/2008,10:47:00,33400,33410,33400,33410,14
14/05/2008,10:48:00,33415,33420,33410,33410,47
14/05/2008,10:49:00,33410,33415,33410,33415,7
14/05/2008,10:50:00,33410,33410,33405,33405,7
14/05/2008,10:51:00,33410,33420,33410,33410,12
14/05/2008,10:52:00,33415,33420,33415,33420,14
14/05/2008,10:53:00,33420,33420,33405,33410,16
14/05/2008,10:54:00,33410,33410,33405,33405,7
14/05/2008,10:55:00,33410,33415,33410,33415,6
14/05/2008,10:56:00,33415,33415,33410,33410,16
14/05/2008,10:57:00,33410,33420,33410,33410,22
14/05/2008,10:58:00,33410,33410,33400,33405,30
14/05/2008,10:59:00,33400,33400,33395,33395,19
14/05/2008,11:00:00,33395,33400,33395,33395,7
14/05/2008,11:01:00,33395,33400,33395,33400,14
14/05/2008,11:02:00,33400,33400,33390,33395,43
14/05/2008,11:03:00,33390,33395,33385,33385,16
14/05/2008,11:04:00,33385,33385,33375,33375,16
14/05/2008,11:05:00,33370,33375,33365,33375,18
14/05/2008,11:06:00,33375,33375,33370,33370,6
14/05/2008,11:07:00,33370,33375,33370,33375,15
14/05/2008,11:08:00,33375,33375,33365,33370,11
14/05/2008,11:09:00,33370,33380,33365,33375,10
14/05/2008,11:10:00,33380,33380,33365,33365,16
14/05/2008,11:11:00,33365,33375,33365,33365,11
14/05/2008,11:12:00,33365,33370,33350,33360,93
14/05/2008,11:13:00,33360,33370,33360,33365,22
14/05/2008,11:14:00,33365,33370,33360,33360,24
14/05/2008,11:15:00,33360,33360,33340,33350,55
14/05/2008,11:16:00,33350,33355,33340,33340,43
14/05/2008,11:17:00,33340,33345,33335,33345,27
14/05/2008,11:18:00,33340,33345,33335,33345,30
14/05/2008,11:19:00,33345,33350,33340,33340,13
14/05/2008,11:20:00,33335,33335,33325,33330,42
14/05/2008,11:21:00,33330,33330,33320,33325,15
14/05/2008,11:22:00,33320,33320,33310,33320,41
14/05/2008,11:23:00,33315,33315,33310,33310,16
14/05/2008,11:24:00,33315,33315,33305,33305,23
14/05/2008,11:25:00,33310,33320,33305,33315,30
14/05/2008,11:26:00,33310,33315,33310,33310,48
14/05/2008,11:27:00,33305,33310,33300,33300,59
14/05/2008,11:28:00,33300,33305,33290,33300,38
14/05/2008,11:29:00,33305,33310,33300,33300,21
14/05/2008,11:30:00,33295,33300,33285,33300,42
14/05/2008,11:31:00,33300,33300,33270,33280,58
14/05/2008,11:32:00,33275,33275,33255,33265,49
14/05/2008,11:33:00,33255,33270,33245,33260,109
14/05/2008,11:34:00,33270,33275,33260,33260,15
14/05/2008,11:35:00,33265,33270,33260,33270,36
14/05/2008,11:36:00,33265,33275,33265,33270,15
14/05/2008,11:37:00,33270,33295,33270,33290,62
14/05/2008,11:38:00,33300,33300,33290,33295,27
14/05/2008,11:39:00,33290,33290,33290,33290,8
14/05/2008,11:40:00,33295,33300,33290,33295,12
14/05/2008,11:41:00,33295,33295,33295,33295,2
14/05/2008,11:42:00,33290,33295,33280,33280,15
14/05/2008,11:43:00,33280,33285,33280,33280,22
14/05/2008,11:44:00,33285,33295,33285,33295,14
14/05/2008,11:45:00,33295,33295,33285,33295,10
14/05/2008,11:46:00,33290,33290,33285,33290,7
14/05/2008,11:47:00,33290,33295,33290,33290,7
14/05/2008,11:48:00,33285,33295,33285,33295,23
14/05/2008,11:49:00,33295,33310,33295,33305,46
14/05/2008,11:50:00,33310,33320,33310,33315,47
14/05/2008,11:51:00,33310,33320,33310,33315,11
14/05/2008,11:52:00,33315,33335,33315,33325,54
14/05/2008,11:53:00,33330,33330,33325,33330,19
14/05/2008,11:54:00,33335,33335,33330,33330,4
14/05/2008,11:55:00,33330,33330,33320,33325,28
14/05/2008,11:56:00,33325,33325,33320,33320,13
14/05/2008,11:57:00,33320,33330,33320,33325,16
14/05/2008,11:58:00,33320,33330,33320,33330,6
14/05/2008,11:59:00,33330,33330,33325,33330,5
14/05/2008,12:00:00,33330,33330,33315,33315,15
14/05/2008,12:01:00,33320,33320,33295,33300,50
14/05/2008,12:02:00,33295,33300,33290,33300,16
14/05/2008,12:03:00,33295,33295,33290,33290,2
14/05/2008,12:04:00,33295,33300,33290,33295,27
14/05/2008,12:05:00,33290,33290,33285,33290,13
14/05/2008,12:06:00,33290,33290,33285,33285,5
14/05/2008,12:07:00,33285,33285,33265,33270,93
14/05/2008,12:08:00,33270,33270,33265,33270,22
14/05/2008,12:09:00,33275,33285,33275,33280,16
14/05/2008,12:10:00,33280,33280,33280,33280,5
14/05/2008,12:11:00,33280,33280,33275,33280,8
14/05/2008,12:12:00,33275,33275,33265,33270,13
14/05/2008,12:13:00,33275,33280,33270,33275,16
14/05/2008,12:14:00,33280,33280,33280,33280,3
14/05/2008,12:15:00,33275,33280,33275,33280,12
14/05/2008,12:16:00,33275,33280,33255,33265,40
14/05/2008,12:17:00,33265,33275,33265,33265,12
14/05/2008,12:18:00,33265,33270,33260,33260,3
14/05/2008,12:19:00,33270,33275,33270,33270,5
14/05/2008,12:20:00,33270,33270,33265,33265,5
14/05/2008,12:22:00,33265,33265,33255,33255,9
14/05/2008,12:23:00,33260,33265,33250,33265,18
14/05/2008,12:24:00,33270,33270,33265,33270,8
14/05/2008,12:25:00,33265,33270,33260,33260,13
14/05/2008,12:26:00,33260,33260,33250,33255,41
14/05/2008,12:27:00,33255,33270,33255,33270,27
14/05/2008,12:28:00,33270,33285,33270,33280,44
14/05/2008,12:29:00,33280,33285,33275,33285,11
14/05/2008,12:30:00,33280,33280,33275,33275,11
14/05/2008,12:31:00,33275,33275,33265,33265,12
14/05/2008,12:32:00,33275,33275,33275,33275,5
14/05/2008,12:33:00,33275,33275,33275,33275,2
14/05/2008,12:34:00,33275,33275,33275,33275,3
14/05/2008,12:35:00,33275,33275,33270,33270,3
14/05/2008,12:36:00,33270,33275,33270,33275,3
14/05/2008,12:37:00,33285,33285,33285,33285,5
14/05/2008,12:38:00,33290,33325,33290,33320,96
14/05/2008,12:39:00,33325,33330,33295,33305,41
14/05/2008,12:40:00,33295,33305,33295,33305,7
14/05/2008,12:41:00,33300,33300,33295,33300,8
14/05/2008,12:42:00,33300,33300,33300,33300,2
14/05/2008,12:43:00,33305,33310,33305,33305,6
14/05/2008,12:44:00,33305,33310,33305,33310,4
14/05/2008,12:45:00,33310,33310,33310,33310,2
14/05/2008,12:46:00,33315,33315,33305,33305,4
14/05/2008,12:47:00,33310,33320,33310,33320,6
14/05/2008,12:48:00,33320,33320,33315,33320,3
14/05/2008,12:49:00,33320,33320,33320,33320,1
14/05/2008,12:50:00,33315,33315,33300,33305,17
14/05/2008,12:51:00,33310,33310,33295,33295,25
14/05/2008,12:52:00,33290,33295,33290,33290,4
14/05/2008,12:53:00,33290,33290,33290,33290,5
14/05/2008,12:54:00,33295,33300,33290,33290,26
14/05/2008,12:55:00,33295,33295,33290,33290,15
14/05/2008,12:56:00,33295,33295,33290,33290,3
14/05/2008,12:57:00,33290,33300,33290,33300,20
14/05/2008,12:58:00,33305,33305,33300,33305,14
14/05/2008,12:59:00,33305,33305,33300,33305,8
14/05/2008,13:00:00,33300,33300,33290,33290,18
14/05/2008,13:01:00,33285,33285,33275,33275,12
14/05/2008,13:02:00,33280,33280,33270,33270,13
14/05/2008,13:03:00,33270,33275,33270,33270,5
14/05/2008,13:04:00,33270,33275,33260,33265,36
14/05/2008,13:05:00,33255,33260,33245,33250,33
14/05/2008,13:06:00,33255,33255,33250,33255,24
14/05/2008,13:07:00,33245,33260,33245,33255,12
14/05/2008,13:08:00,33255,33255,33235,33245,43
14/05/2008,13:09:00,33250,33250,33240,33240,14
14/05/2008,13:10:00,33240,33260,33240,33255,27
14/05/2008,13:11:00,33255,33260,33250,33260,8
14/05/2008,13:12:00,33255,33255,33250,33250,3
14/05/2008,13:14:00,33255,33255,33255,33255,2
14/05/2008,13:15:00,33250,33255,33230,33230,59
14/05/2008,13:16:00,33230,33230,33210,33210,46
14/05/2008,13:17:00,33210,33215,33200,33200,82
14/05/2008,13:18:00,33200,33230,33200,33225,39
14/05/2008,13:19:00,33225,33230,33215,33225,24
14/05/2008,13:20:00,33215,33220,33205,33220,9
14/05/2008,13:21:00,33215,33225,33210,33225,8
14/05/2008,13:22:00,33220,33220,33215,33215,6
14/05/2008,13:23:00,33220,33220,33210,33210,8
14/05/2008,13:24:00,33210,33210,33185,33200,63
14/05/2008,13:25:00,33200,33205,33185,33190,27
14/05/2008,13:26:00,33190,33210,33185,33200,85
14/05/2008,13:27:00,33195,33200,33185,33185,31
14/05/2008,13:28:00,33185,33215,33180,33210,31
14/05/2008,13:29:00,33215,33220,33210,33220,30
14/05/2008,13:30:00,33215,33235,33215,33235,32
14/05/2008,13:31:00,33230,33245,33230,33230,30
14/05/2008,13:32:00,33230,33235,33225,33230,23
14/05/2008,13:33:00,33230,33230,33220,33220,18
14/05/2008,13:34:00,33230,33230,33230,33230,4
14/05/2008,13:35:00,33230,33240,33230,33235,12
14/05/2008,13:36:00,33240,33255,33240,33250,18
14/05/2008,13:37:00,33250,33250,33245,33245,9
14/05/2008,13:38:00,33255,33255,33250,33250,7
14/05/2008,13:39:00,33245,33245,33245,33245,1
14/05/2008,13:40:00,33245,33245,33245,33245,6
14/05/2008,13:41:00,33240,33245,33240,33245,6
14/05/2008,13:42:00,33240,33245,33235,33235,14
14/05/2008,13:43:00,33235,33235,33230,33230,8
14/05/2008,13:44:00,33230,33230,33230,33230,1
14/05/2008,13:45:00,33225,33225,33220,33220,16
14/05/2008,13:46:00,33220,33220,33220,33220,4
14/05/2008,13:47:00,33215,33215,33210,33215,5
14/05/2008,13:48:00,33215,33215,33210,33215,4
14/05/2008,13:49:00,33215,33215,33215,33215,2
14/05/2008,13:50:00,33215,33215,33215,33215,2
14/05/2008,13:51:00,33205,33220,33205,33210,8
14/05/2008,13:52:00,33210,33215,33210,33215,2
14/05/2008,13:53:00,33210,33210,33210,33210,1
14/05/2008,13:54:00,33215,33225,33215,33220,16
14/05/2008,13:57:00,33220,33220,33215,33215,5
14/05/2008,13:58:00,33220,33225,33220,33225,8
14/05/2008,13:59:00,33215,33220,33210,33210,6
14/05/2008,14:00:00,33215,33230,33215,33230,14
14/05/2008,14:01:00,33225,33235,33225,33235,10
14/05/2008,14:02:00,33230,33235,33225,33235,21
14/05/2008,14:03:00,33240,33240,33230,33230,7
14/05/2008,14:04:00,33225,33225,33225,33225,1
14/05/2008,14:05:00,33220,33225,33220,33225,3
14/05/2008,14:06:00,33220,33220,33215,33220,13
14/05/2008,14:07:00,33215,33215,33210,33210,8
14/05/2008,14:08:00,33215,33215,33210,33210,8
14/05/2008,14:09:00,33210,33210,33205,33210,7
14/05/2008,14:10:00,33215,33215,33205,33205,15
14/05/2008,14:11:00,33215,33215,33205,33205,5
14/05/2008,14:12:00,33200,33200,33200,33200,5
14/05/2008,14:13:00,33200,33205,33200,33205,8
14/05/2008,14:14:00,33205,33210,33200,33200,12
14/05/2008,14:15:00,33205,33210,33205,33210,6
14/05/2008,14:16:00,33210,33220,33210,33220,13
14/05/2008,14:17:00,33220,33220,33215,33220,17
14/05/2008,14:18:00,33220,33225,33220,33225,5
14/05/2008,14:19:00,33225,33230,33225,33230,18
14/05/2008,14:20:00,33230,33235,33225,33235,5
14/05/2008,14:21:00,33235,33240,33235,33235,10
14/05/2008,14:22:00,33235,33235,33235,33235,4
14/05/2008,14:23:00,33240,33240,33235,33235,2
14/05/2008,14:24:00,33240,33240,33240,33240,2
14/05/2008,14:25:00,33245,33245,33245,33245,11
14/05/2008,14:26:00,33245,33245,33245,33245,10
14/05/2008,14:27:00,33245,33245,33240,33245,20
14/05/2008,14:28:00,33245,33245,33245,33245,13
14/05/2008,14:29:00,33240,33275,33225,33250,66
14/05/2008,14:30:00,33240,33355,33240,33345,186
14/05/2008,14:31:00,33330,33340,33325,33330,60
14/05/2008,14:32:00,33335,33355,33330,33345,51
14/05/2008,14:33:00,33345,33345,33320,33320,44
14/05/2008,14:34:00,33315,33330,33310,33320,52
14/05/2008,14:35:00,33315,33320,33300,33315,55
14/05/2008,14:36:00,33320,33345,33320,33340,52
14/05/2008,14:37:00,33340,33345,33330,33340,34
14/05/2008,14:38:00,33340,33340,33340,33340,19
14/05/2008,14:39:00,33335,33335,33315,33330,40
14/05/2008,14:40:00,33325,33360,33325,33345,159
14/05/2008,14:41:00,33345,33350,33335,33340,33
14/05/2008,14:42:00,33340,33340,33320,33320,18
14/05/2008,14:43:00,33325,33335,33325,33330,18
14/05/2008,14:44:00,33330,33340,33330,33340,14
14/05/2008,14:45:00,33335,33355,33335,33350,27
14/05/2008,14:46:00,33355,33380,33350,33360,104
14/05/2008,14:47:00,33355,33355,33340,33340,47
14/05/2008,14:48:00,33345,33355,33345,33355,11
14/05/2008,14:49:00,33350,33360,33350,33360,4
14/05/2008,14:50:00,33360,33365,33355,33365,10
14/05/2008,14:51:00,33360,33370,33360,33360,26
14/05/2008,14:52:00,33365,33370,33355,33370,20
14/05/2008,14:53:00,33370,33375,33365,33375,13
14/05/2008,14:54:00,33370,33370,33355,33360,14
14/05/2008,14:55:00,33360,33365,33350,33365,17
14/05/2008,14:56:00,33360,33375,33360,33360,24
14/05/2008,14:57:00,33360,33360,33350,33355,16
14/05/2008,14:58:00,33350,33355,33345,33345,54
14/05/2008,14:59:00,33345,33355,33345,33355,32
14/05/2008,15:00:00,33355,33355,33350,33355,15
14/05/2008,15:01:00,33350,33355,33330,33335,17
14/05/2008,15:02:00,33335,33340,33335,33340,6
14/05/2008,15:03:00,33340,33340,33335,33335,5
14/05/2008,15:04:00,33340,33340,33340,33340,3
14/05/2008,15:05:00,33340,33350,33340,33350,6
14/05/2008,15:06:00,33350,33355,33345,33355,9
14/05/2008,15:07:00,33350,33350,33345,33345,10
14/05/2008,15:08:00,33340,33340,33310,33325,38
14/05/2008,15:09:00,33320,33330,33315,33315,17
14/05/2008,15:10:00,33315,33315,33310,33310,4
14/05/2008,15:11:00,33315,33320,33310,33310,8
14/05/2008,15:12:00,33315,33325,33315,33315,20
14/05/2008,15:13:00,33325,33330,33325,33330,8
14/05/2008,15:14:00,33325,33325,33325,33325,1
14/05/2008,15:16:00,33330,33330,33330,33330,3
14/05/2008,15:17:00,33325,33325,33320,33320,5
14/05/2008,15:18:00,33325,33340,33325,33340,16
14/05/2008,15:19:00,33340,33345,33340,33345,4
14/05/2008,15:20:00,33350,33350,33340,33340,6
14/05/2008,15:22:00,33345,33345,33345,33345,4
14/05/2008,15:23:00,33345,33345,33340,33340,7
14/05/2008,15:24:00,33340,33345,33340,33340,4
14/05/2008,15:25:00,33340,33340,33330,33335,5
14/05/2008,15:26:00,33340,33340,33330,33330,11
14/05/2008,15:27:00,33325,33325,33310,33315,12
14/05/2008,15:28:00,33315,33320,33305,33310,14
14/05/2008,15:29:00,33310,33310,33300,33305,18
14/05/2008,15:30:00,33305,33320,33305,33320,13
14/05/2008,15:31:00,33315,33315,33310,33310,5
14/05/2008,15:32:00,33310,33320,33310,33315,18
14/05/2008,15:33:00,33315,33325,33310,33315,31
14/05/2008,15:34:00,33320,33320,33320,33320,13
14/05/2008,15:35:00,33315,33325,33315,33325,13
14/05/2008,15:36:00,33330,33350,33325,33345,15
14/05/2008,15:37:00,33345,33370,33345,33355,39
14/05/2008,15:38:00,33360,33385,33360,33385,68
14/05/2008,15:39:00,33380,33385,33375,33385,43
14/05/2008,15:40:00,33385,33385,33365,33370,31
14/05/2008,15:41:00,33370,33380,33370,33380,21
14/05/2008,15:42:00,33380,33385,33370,33380,13
14/05/2008,15:43:00,33380,33390,33380,33385,17
14/05/2008,15:44:00,33380,33380,33360,33365,137
14/05/2008,15:45:00,33370,33385,33370,33375,35
14/05/2008,15:46:00,33375,33400,33375,33390,63
14/05/2008,15:47:00,33385,33390,33375,33380,45
14/05/2008,15:48:00,33375,33385,33375,33385,16
14/05/2008,15:49:00,33385,33420,33385,33415,52
14/05/2008,15:50:00,33415,33415,33395,33405,45
14/05/2008,15:51:00,33410,33435,33405,33430,80
14/05/2008,15:52:00,33425,33435,33415,33430,65
14/05/2008,15:53:00,33425,33435,33420,33420,33
14/05/2008,15:54:00,33420,33420,33405,33405,39
14/05/2008,15:55:00,33410,33415,33395,33395,29
14/05/2008,15:56:00,33395,33420,33395,33420,30
14/05/2008,15:57:00,33420,33430,33405,33405,23
14/05/2008,15:58:00,33400,33405,33390,33395,31
14/05/2008,15:59:00,33395,33395,33390,33390,24
14/05/2008,16:00:00,33385,33405,33385,33390,38
14/05/2008,16:01:00,33390,33395,33385,33390,35
14/05/2008,16:02:00,33395,33410,33395,33405,13
14/05/2008,16:03:00,33405,33410,33395,33400,38
14/05/2008,16:04:00,33395,33405,33390,33390,36
14/05/2008,16:05:00,33390,33390,33375,33390,40
14/05/2008,16:06:00,33385,33385,33380,33380,17
14/05/2008,16:07:00,33390,33395,33375,33375,21
14/05/2008,16:08:00,33385,33385,33380,33385,8
14/05/2008,16:09:00,33385,33400,33385,33395,18
14/05/2008,16:10:00,33395,33420,33390,33420,28
14/05/2008,16:11:00,33420,33430,33410,33415,53
14/05/2008,16:12:00,33415,33415,33405,33410,22
14/05/2008,16:13:00,33410,33415,33400,33400,19
14/05/2008,16:14:00,33395,33400,33390,33400,29
14/05/2008,16:15:00,33405,33420,33405,33420,22
14/05/2008,16:16:00,33420,33420,33410,33415,23
14/05/2008,16:17:00,33420,33425,33415,33415,13
14/05/2008,16:18:00,33420,33450,33420,33435,88
14/05/2008,16:19:00,33440,33445,33425,33440,28
14/05/2008,16:20:00,33440,33440,33430,33430,20
14/05/2008,16:21:00,33430,33435,33425,33430,16
14/05/2008,16:22:00,33435,33435,33420,33420,8
14/05/2008,16:23:00,33420,33420,33405,33415,19
14/05/2008,16:24:00,33415,33415,33410,33410,6
14/05/2008,16:25:00,33420,33425,33420,33420,12
14/05/2008,16:26:00,33420,33425,33420,33420,5
14/05/2008,16:27:00,33425,33430,33425,33425,17
14/05/2008,16:28:00,33425,33430,33420,33420,20
14/05/2008,16:29:00,33425,33430,33410,33410,12
14/05/2008,16:30:00,33410,33420,33410,33415,20
14/05/2008,16:31:00,33420,33425,33420,33425,14
14/05/2008,16:32:00,33425,33445,33425,33435,47
14/05/2008,16:33:00,33435,33440,33415,33415,40
14/05/2008,16:34:00,33420,33420,33415,33415,23
14/05/2008,16:35:00,33415,33425,33410,33420,22
14/05/2008,16:36:00,33420,33425,33415,33425,10
14/05/2008,16:37:00,33430,33450,33430,33435,39
14/05/2008,16:38:00,33445,33470,33445,33455,114
14/05/2008,16:39:00,33455,33465,33445,33460,30
14/05/2008,16:40:00,33460,33460,33445,33445,11
14/05/2008,16:41:00,33450,33465,33450,33460,27
14/05/2008,16:42:00,33460,33465,33450,33450,19
14/05/2008,16:43:00,33460,33470,33455,33465,26
14/05/2008,16:44:00,33465,33465,33450,33460,26
14/05/2008,16:45:00,33455,33460,33445,33455,16
14/05/2008,16:46:00,33460,33460,33445,33450,22
14/05/2008,16:47:00,33450,33455,33440,33440,31
14/05/2008,16:48:00,33445,33445,33425,33425,36
14/05/2008,16:49:00,33430,33435,33415,33425,42
14/05/2008,16:50:00,33415,33420,33405,33405,140
14/05/2008,16:51:00,33405,33415,33405,33415,14
14/05/2008,16:52:00,33415,33420,33405,33415,21
14/05/2008,16:53:00,33415,33420,33415,33420,3
14/05/2008,16:54:00,33415,33420,33415,33415,30
14/05/2008,16:55:00,33410,33410,33395,33405,17
14/05/2008,16:56:00,33415,33415,33395,33395,8
14/05/2008,16:57:00,33400,33400,33390,33395,30
14/05/2008,16:58:00,33400,33405,33390,33405,38
14/05/2008,16:59:00,33405,33420,33405,33420,26
14/05/2008,17:00:00,33420,33420,33410,33415,21
14/05/2008,17:01:00,33415,33420,33405,33415,18
14/05/2008,17:02:00,33410,33410,33395,33395,29
14/05/2008,17:03:00,33395,33400,33380,33380,31
14/05/2008,17:04:00,33380,33385,33375,33380,26
14/05/2008,17:05:00,33380,33385,33370,33385,12
14/05/2008,17:06:00,33385,33390,33380,33380,19
14/05/2008,17:07:00,33380,33385,33380,33380,19
14/05/2008,17:08:00,33385,33400,33385,33390,40
14/05/2008,17:09:00,33390,33395,33385,33390,20
14/05/2008,17:10:00,33390,33390,33380,33385,42
14/05/2008,17:11:00,33380,33390,33380,33390,23
14/05/2008,17:12:00,33390,33400,33390,33400,29
14/05/2008,17:13:00,33395,33400,33395,33400,9
14/05/2008,17:14:00,33405,33405,33390,33400,43
14/05/2008,17:15:00,33405,33410,33400,33405,25
14/05/2008,17:16:00,33405,33405,33400,33400,11
14/05/2008,17:17:00,33400,33400,33400,33400,4
14/05/2008,17:18:00,33400,33400,33400,33400,4
14/05/2008,17:19:00,33395,33400,33390,33400,30
14/05/2008,17:20:00,33400,33400,33390,33390,22
14/05/2008,17:21:00,33390,33390,33380,33380,45
14/05/2008,17:22:00,33385,33390,33385,33390,44
14/05/2008,17:23:00,33390,33395,33390,33395,27
14/05/2008,17:24:00,33395,33405,33395,33400,53
14/05/2008,17:25:00,33395,33400,33390,33395,33
14/05/2008,17:26:00,33400,33405,33395,33395,62
14/05/2008,17:27:00,33400,33400,33395,33395,54
14/05/2008,17:28:00,33400,33410,33390,33390,79
14/05/2008,17:29:00,33385,33390,33365,33385,135
14/05/2008,17:30:00,33385,33400,33380,33385,92
14/05/2008,17:31:00,33385,33390,33380,33390,27
14/05/2008,17:32:00,33390,33400,33390,33390,41
14/05/2008,17:33:00,33390,33395,33385,33395,21
14/05/2008,17:34:00,33390,33395,33385,33385,40
14/05/2008,17:35:00,33380,33390,33365,33385,71
14/05/2008,17:36:00,33380,33390,33375,33390,32
14/05/2008,17:37:00,33390,33395,33385,33390,32
14/05/2008,17:38:00,33385,33385,33365,33365,43
14/05/2008,17:39:00,33365,33385,33365,33370,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/05/2008,17:19:00,33395,33400,33390,33400,30
14/05/2008,17:20:00,33400,33400,33390,33390,22
14/05/2008,17:21:00,33390,33390,33380,33380,45
14/05/2008,17:22:00,33385,33390,33385,33390,44
14/05/2008,17:23:00,33390,33395,33390,33395,27
14/05/2008,17:24:00,33395,33405,33395,33400,53
14/05/2008,17:25:00,33395,33400,33390,33395,33
14/05/2008,17:26:00,33400,33405,33395,33395,62
14/05/2008,17:27:00,33400,33400,33395,33395,54
14/05/2008,17:28:00,33400,33410,33390,33390,79
14/05/2008,17:29:00,33385,33390,33365,33385,135
14/05/2008,17:30:00,33385,33400,33380,33385,92
14/05/2008,17:31:00,33385,33390,33380,33390,27
14/05/2008,17:32:00,33390,33400,33390,33390,41
14/05/2008,17:33:00,33390,33395,33385,33395,21
14/05/2008,17:34:00,33390,33395,33385,33385,40
14/05/2008,17:35:00,33380,33390,33365,33385,71
14/05/2008,17:36:00,33380,33390,33375,33390,32
14/05/2008,17:37:00,33390,33395,33385,33390,32
14/05/2008,17:38:00,33385,33385,33365,33365,43
14/05/2008,17:39:00,33365,33385,33365,33370,46
15/05/2008,09:00:00,33390,33425,33270,33290,91
15/05/2008,09:01:00,33295,33295,33230,33265,205
15/05/2008,09:02:00,33260,33260,33245,33245,57
15/05/2008,09:03:00,33240,33270,33230,33270,71
15/05/2008,09:04:00,33260,33270,33250,33260,43
15/05/2008,09:05:00,33260,33265,33240,33255,31
15/05/2008,09:06:00,33255,33275,33250,33260,55
15/05/2008,09:07:00,33265,33265,33235,33240,38
15/05/2008,09:08:00,33230,33230,33200,33210,95
15/05/2008,09:09:00,33205,33205,33170,33190,113
15/05/2008,09:10:00,33195,33210,33180,33195,102
15/05/2008,09:11:00,33195,33200,33185,33185,36
15/05/2008,09:12:00,33185,33195,33180,33190,46
15/05/2008,09:13:00,33185,33190,33135,33135,106
15/05/2008,09:14:00,33135,33140,33125,33130,61
15/05/2008,09:15:00,33135,33155,33135,33155,68
15/05/2008,09:16:00,33150,33150,33125,33125,41
15/05/2008,09:17:00,33125,33130,33120,33120,32
15/05/2008,09:18:00,33125,33130,33080,33110,114
15/05/2008,09:19:00,33100,33115,33095,33105,52
15/05/2008,09:20:00,33115,33120,33100,33100,112
15/05/2008,09:21:00,33100,33125,33100,33120,66
15/05/2008,09:22:00,33120,33150,33120,33125,63
15/05/2008,09:23:00,33125,33140,33125,33140,30
15/05/2008,09:24:00,33140,33150,33125,33135,67
15/05/2008,09:25:00,33130,33150,33125,33145,57
15/05/2008,09:26:00,33145,33155,33145,33155,26
15/05/2008,09:27:00,33155,33170,33155,33160,46
15/05/2008,09:28:00,33170,33185,33170,33180,28
15/05/2008,09:29:00,33180,33195,33180,33195,28
15/05/2008,09:30:00,33195,33200,33180,33180,38
15/05/2008,09:31:00,33175,33180,33170,33175,32
15/05/2008,09:32:00,33180,33180,33175,33175,14
15/05/2008,09:33:00,33180,33195,33180,33195,20
15/05/2008,09:34:00,33190,33195,33180,33180,22
15/05/2008,09:35:00,33180,33180,33170,33175,11
15/05/2008,09:36:00,33175,33185,33175,33175,11
15/05/2008,09:37:00,33180,33180,33170,33175,28
15/05/2008,09:38:00,33175,33175,33175,33175,5
15/05/2008,09:39:00,33180,33190,33180,33190,35
15/05/2008,09:40:00,33190,33190,33175,33180,19
15/05/2008,09:41:00,33180,33190,33175,33180,41
15/05/2008,09:42:00,33180,33180,33150,33155,58
15/05/2008,09:43:00,33160,33170,33150,33170,71
15/05/2008,09:44:00,33170,33170,33160,33170,49
15/05/2008,09:45:00,33165,33180,33165,33175,41
15/05/2008,09:46:00,33170,33170,33165,33170,6
15/05/2008,09:47:00,33165,33175,33160,33165,46
15/05/2008,09:48:00,33165,33165,33140,33150,84
15/05/2008,09:49:00,33150,33160,33145,33160,10
15/05/2008,09:50:00,33160,33160,33150,33150,21
15/05/2008,09:51:00,33155,33155,33145,33145,16
15/05/2008,09:52:00,33140,33170,33140,33165,73
15/05/2008,09:53:00,33165,33170,33145,33165,35
15/05/2008,09:54:00,33170,33180,33160,33160,33
15/05/2008,09:55:00,33165,33165,33150,33150,8
15/05/2008,09:56:00,33145,33155,33140,33150,42
15/05/2008,09:57:00,33150,33150,33145,33150,10
15/05/2008,09:58:00,33155,33170,33155,33165,17
15/05/2008,09:59:00,33170,33180,33170,33180,15
15/05/2008,10:00:00,33185,33195,33175,33185,80
15/05/2008,10:01:00,33185,33195,33180,33180,19
15/05/2008,10:02:00,33180,33195,33180,33180,32
15/05/2008,10:03:00,33185,33215,33185,33215,68
15/05/2008,10:04:00,33215,33235,33210,33225,48
15/05/2008,10:05:00,33225,33235,33225,33225,18
15/05/2008,10:06:00,33225,33230,33220,33220,10
15/05/2008,10:07:00,33225,33225,33225,33225,1
15/05/2008,10:08:00,33225,33245,33225,33230,32
15/05/2008,10:09:00,33230,33230,33210,33210,30
15/05/2008,10:10:00,33215,33220,33210,33210,20
15/05/2008,10:11:00,33210,33215,33185,33185,62
15/05/2008,10:12:00,33185,33195,33185,33195,27
15/05/2008,10:13:00,33195,33195,33165,33180,68
15/05/2008,10:14:00,33180,33185,33175,33185,10
15/05/2008,10:15:00,33185,33195,33185,33190,15
15/05/2008,10:16:00,33190,33190,33180,33190,18
15/05/2008,10:17:00,33195,33205,33185,33200,24
15/05/2008,10:18:00,33210,33215,33210,33210,19
15/05/2008,10:19:00,33215,33225,33210,33210,16
15/05/2008,10:20:00,33210,33220,33210,33215,17
15/05/2008,10:21:00,33215,33220,33215,33220,23
15/05/2008,10:22:00,33220,33220,33205,33205,14
15/05/2008,10:23:00,33210,33210,33200,33200,11
15/05/2008,10:24:00,33200,33205,33200,33205,20
15/05/2008,10:25:00,33210,33215,33205,33215,15
15/05/2008,10:26:00,33210,33210,33210,33210,5
15/05/2008,10:27:00,33205,33215,33205,33215,9
15/05/2008,10:28:00,33220,33225,33215,33220,13
15/05/2008,10:29:00,33225,33240,33225,33235,32
15/05/2008,10:30:00,33235,33255,33235,33250,37
15/05/2008,10:31:00,33255,33270,33255,33260,58
15/05/2008,10:32:00,33255,33260,33235,33235,37
15/05/2008,10:33:00,33230,33245,33230,33240,21
15/05/2008,10:34:00,33240,33245,33235,33245,13
15/05/2008,10:35:00,33245,33250,33235,33235,20
15/05/2008,10:36:00,33240,33240,33240,33240,5
15/05/2008,10:37:00,33240,33240,33225,33235,45
15/05/2008,10:38:00,33235,33235,33235,33235,8
15/05/2008,10:39:00,33230,33230,33220,33225,12
15/05/2008,10:40:00,33225,33230,33210,33210,32
15/05/2008,10:41:00,33210,33225,33210,33225,22
15/05/2008,10:42:00,33225,33225,33225,33225,3
15/05/2008,10:43:00,33225,33225,33220,33220,5
15/05/2008,10:44:00,33215,33215,33205,33215,26
15/05/2008,10:45:00,33210,33215,33210,33215,6
15/05/2008,10:46:00,33215,33235,33215,33225,48
15/05/2008,10:47:00,33225,33225,33220,33220,16
15/05/2008,10:48:00,33220,33220,33215,33220,21
15/05/2008,10:49:00,33220,33220,33215,33215,26
15/05/2008,10:50:00,33215,33215,33215,33215,6
15/05/2008,10:52:00,33220,33220,33220,33220,9
15/05/2008,10:53:00,33220,33220,33220,33220,7
15/05/2008,10:54:00,33220,33220,33220,33220,9
15/05/2008,10:56:00,33225,33230,33225,33225,16
15/05/2008,10:57:00,33225,33235,33225,33230,21
15/05/2008,10:58:00,33230,33235,33225,33230,5
15/05/2008,10:59:00,33225,33225,33220,33220,3
15/05/2008,11:00:00,33230,33265,33230,33265,83
15/05/2008,11:01:00,33260,33280,33260,33280,33
15/05/2008,11:02:00,33280,33280,33260,33265,25
15/05/2008,11:03:00,33265,33280,33265,33280,32
15/05/2008,11:04:00,33280,33285,33270,33275,30
15/05/2008,11:05:00,33270,33280,33270,33280,11
15/05/2008,11:06:00,33285,33295,33280,33285,48
15/05/2008,11:07:00,33285,33290,33280,33280,13
15/05/2008,11:08:00,33275,33285,33275,33285,12
15/05/2008,11:09:00,33290,33300,33290,33295,47
15/05/2008,11:10:00,33300,33330,33300,33325,75
15/05/2008,11:11:00,33325,33355,33325,33340,60
15/05/2008,11:12:00,33345,33350,33335,33335,36
15/05/2008,11:13:00,33340,33355,33340,33350,21
15/05/2008,11:14:00,33355,33365,33345,33345,18
15/05/2008,11:15:00,33350,33355,33345,33350,14
15/05/2008,11:16:00,33350,33360,33350,33350,10
15/05/2008,11:17:00,33350,33360,33345,33345,23
15/05/2008,11:18:00,33345,33350,33315,33320,84
15/05/2008,11:19:00,33320,33335,33320,33335,15
15/05/2008,11:20:00,33330,33345,33325,33345,20
15/05/2008,11:21:00,33345,33355,33335,33350,36
15/05/2008,11:22:00,33350,33360,33350,33355,24
15/05/2008,11:23:00,33355,33355,33350,33350,25
15/05/2008,11:24:00,33355,33355,33350,33350,11
15/05/2008,11:25:00,33345,33355,33345,33355,6
15/05/2008,11:26:00,33350,33355,33350,33355,6
15/05/2008,11:27:00,33350,33350,33350,33350,15
15/05/2008,11:28:00,33350,33350,33345,33345,10
15/05/2008,11:29:00,33345,33345,33325,33330,26
15/05/2008,11:30:00,33325,33335,33325,33335,14
15/05/2008,11:31:00,33340,33340,33335,33340,7
15/05/2008,11:32:00,33340,33345,33340,33345,16
15/05/2008,11:33:00,33340,33340,33340,33340,6
15/05/2008,11:34:00,33340,33340,33340,33340,8
15/05/2008,11:35:00,33335,33375,33335,33375,135
15/05/2008,11:36:00,33375,33385,33370,33370,46
15/05/2008,11:37:00,33370,33370,33340,33355,55
15/05/2008,11:38:00,33355,33360,33350,33360,21
15/05/2008,11:39:00,33365,33375,33360,33370,38
15/05/2008,11:40:00,33370,33380,33370,33375,25
15/05/2008,11:41:00,33370,33370,33370,33370,1
15/05/2008,11:42:00,33375,33380,33370,33370,4
15/05/2008,11:43:00,33370,33385,33370,33380,25
15/05/2008,11:44:00,33385,33385,33380,33385,9
15/05/2008,11:45:00,33380,33380,33365,33370,11
15/05/2008,11:46:00,33365,33370,33365,33365,21
15/05/2008,11:47:00,33360,33365,33355,33355,12
15/05/2008,11:48:00,33360,33360,33345,33345,24
15/05/2008,11:49:00,33345,33350,33340,33350,12
15/05/2008,11:50:00,33355,33365,33350,33355,32
15/05/2008,11:51:00,33355,33360,33345,33355,42
15/05/2008,11:52:00,33355,33355,33340,33340,13
15/05/2008,11:53:00,33340,33355,33330,33345,36
15/05/2008,11:54:00,33345,33345,33335,33340,5
15/05/2008,11:55:00,33340,33340,33330,33335,7
15/05/2008,11:56:00,33335,33335,33335,33335,1
15/05/2008,11:57:00,33340,33340,33340,33340,4
15/05/2008,11:58:00,33340,33345,33340,33345,2
15/05/2008,11:59:00,33345,33345,33340,33345,13
15/05/2008,12:00:00,33350,33350,33340,33340,12
15/05/2008,12:01:00,33345,33370,33345,33370,46
15/05/2008,12:02:00,33375,33380,33370,33375,33
15/05/2008,12:03:00,33370,33380,33370,33375,12
15/05/2008,12:04:00,33380,33380,33375,33375,3
15/05/2008,12:05:00,33375,33400,33375,33400,89
15/05/2008,12:06:00,33400,33400,33395,33400,19
15/05/2008,12:07:00,33400,33405,33390,33395,14
15/05/2008,12:08:00,33395,33400,33385,33385,16
15/05/2008,12:09:00,33385,33385,33380,33385,9
15/05/2008,12:10:00,33385,33385,33385,33385,8
15/05/2008,12:11:00,33385,33390,33380,33390,11
15/05/2008,12:12:00,33385,33390,33375,33380,30
15/05/2008,12:13:00,33375,33380,33375,33375,7
15/05/2008,12:14:00,33375,33375,33365,33365,19
15/05/2008,12:15:00,33365,33380,33360,33380,18
15/05/2008,12:16:00,33375,33385,33375,33385,10
15/05/2008,12:17:00,33380,33385,33380,33385,4
15/05/2008,12:18:00,33390,33390,33390,33390,6
15/05/2008,12:19:00,33395,33395,33380,33380,24
15/05/2008,12:20:00,33380,33380,33375,33380,6
15/05/2008,12:21:00,33375,33380,33375,33380,8
15/05/2008,12:22:00,33380,33380,33370,33375,6
15/05/2008,12:23:00,33370,33375,33365,33375,14
15/05/2008,12:24:00,33380,33380,33375,33375,6
15/05/2008,12:25:00,33375,33375,33370,33375,7
15/05/2008,12:26:00,33375,33375,33375,33375,1
15/05/2008,12:27:00,33375,33380,33375,33380,8
15/05/2008,12:28:00,33375,33385,33375,33380,7
15/05/2008,12:29:00,33390,33390,33385,33390,16
15/05/2008,12:30:00,33390,33395,33390,33395,17
15/05/2008,12:31:00,33395,33395,33390,33390,8
15/05/2008,12:32:00,33390,33390,33390,33390,3
15/05/2008,12:33:00,33390,33390,33390,33390,1
15/05/2008,12:34:00,33385,33385,33375,33375,10
15/05/2008,12:36:00,33370,33370,33360,33365,10
15/05/2008,12:37:00,33365,33365,33360,33360,3
15/05/2008,12:38:00,33360,33360,33335,33335,41
15/05/2008,12:39:00,33340,33345,33335,33335,7
15/05/2008,12:40:00,33335,33340,33325,33325,11
15/05/2008,12:41:00,33325,33330,33325,33330,6
15/05/2008,12:42:00,33330,33340,33330,33330,11
15/05/2008,12:43:00,33330,33335,33330,33335,5
15/05/2008,12:44:00,33335,33335,33330,33330,11
15/05/2008,12:45:00,33335,33335,33325,33330,8
15/05/2008,12:46:00,33330,33335,33330,33335,6
15/05/2008,12:47:00,33335,33340,33335,33340,6
15/05/2008,12:48:00,33335,33340,33330,33340,5
15/05/2008,12:49:00,33345,33350,33335,33335,7
15/05/2008,12:52:00,33345,33345,33345,33345,3
15/05/2008,12:53:00,33350,33350,33350,33350,3
15/05/2008,12:54:00,33350,33350,33340,33340,13
15/05/2008,12:55:00,33335,33335,33335,33335,6
15/05/2008,12:57:00,33340,33340,33340,33340,31
15/05/2008,12:58:00,33335,33340,33335,33340,3
15/05/2008,12:59:00,33335,33335,33330,33330,3
15/05/2008,13:00:00,33330,33330,33330,33330,2
15/05/2008,13:01:00,33335,33335,33330,33335,7
15/05/2008,13:02:00,33330,33335,33330,33335,10
15/05/2008,13:03:00,33325,33325,33315,33320,24
15/05/2008,13:04:00,33315,33320,33315,33320,6
15/05/2008,13:05:00,33320,33320,33310,33310,20
15/05/2008,13:06:00,33310,33315,33310,33310,7
15/05/2008,13:07:00,33320,33320,33315,33320,7
15/05/2008,13:08:00,33320,33325,33320,33320,9
15/05/2008,13:09:00,33320,33320,33315,33315,7
15/05/2008,13:10:00,33320,33340,33320,33340,23
15/05/2008,13:11:00,33345,33355,33345,33355,11
15/05/2008,13:12:00,33350,33355,33340,33340,17
15/05/2008,13:13:00,33345,33345,33345,33345,2
15/05/2008,13:14:00,33340,33340,33340,33340,2
15/05/2008,13:15:00,33345,33345,33345,33345,2
15/05/2008,13:16:00,33340,33350,33340,33345,11
15/05/2008,13:17:00,33345,33350,33340,33340,12
15/05/2008,13:18:00,33350,33350,33350,33350,3
15/05/2008,13:19:00,33350,33350,33350,33350,2
15/05/2008,13:20:00,33345,33350,33345,33345,5
15/05/2008,13:22:00,33355,33360,33355,33360,8
15/05/2008,13:24:00,33360,33360,33360,33360,2
15/05/2008,13:25:00,33355,33355,33355,33355,1
15/05/2008,13:26:00,33355,33355,33355,33355,1
15/05/2008,13:27:00,33360,33360,33360,33360,2
15/05/2008,13:28:00,33355,33365,33355,33365,7
15/05/2008,13:29:00,33360,33365,33355,33360,13
15/05/2008,13:30:00,33365,33365,33365,33365,2
15/05/2008,13:32:00,33360,33360,33360,33360,3
15/05/2008,13:33:00,33360,33360,33355,33355,2
15/05/2008,13:34:00,33355,33360,33355,33355,3
15/05/2008,13:35:00,33350,33350,33335,33335,15
15/05/2008,13:36:00,33340,33350,33340,33345,12
15/05/2008,13:37:00,33345,33350,33345,33350,3
15/05/2008,13:38:00,33350,33360,33350,33355,12
15/05/2008,13:39:00,33350,33350,33350,33350,7
15/05/2008,13:42:00,33345,33350,33345,33350,6
15/05/2008,13:43:00,33355,33355,33355,33355,1
15/05/2008,13:44:00,33345,33345,33345,33345,3
15/05/2008,13:45:00,33345,33350,33345,33350,9
15/05/2008,13:46:00,33355,33355,33355,33355,3
15/05/2008,13:47:00,33360,33365,33360,33360,7
15/05/2008,13:48:00,33360,33375,33360,33370,13
15/05/2008,13:49:00,33370,33370,33360,33370,10
15/05/2008,13:50:00,33370,33370,33365,33365,5
15/05/2008,13:51:00,33360,33365,33360,33360,6
15/05/2008,13:52:00,33355,33360,33355,33360,6
15/05/2008,13:53:00,33365,33370,33360,33370,8
15/05/2008,13:54:00,33365,33365,33360,33360,5
15/05/2008,13:55:00,33360,33365,33360,33365,3
15/05/2008,13:56:00,33370,33370,33360,33360,3
15/05/2008,13:57:00,33360,33360,33360,33360,1
15/05/2008,13:58:00,33365,33390,33360,33385,24
15/05/2008,13:59:00,33385,33395,33380,33390,28
15/05/2008,14:00:00,33390,33390,33380,33385,9
15/05/2008,14:01:00,33385,33395,33385,33395,14
15/05/2008,14:02:00,33395,33400,33390,33390,7
15/05/2008,14:03:00,33390,33390,33385,33385,7
15/05/2008,14:04:00,33385,33390,33385,33390,6
15/05/2008,14:05:00,33395,33400,33385,33385,32
15/05/2008,14:06:00,33390,33390,33385,33385,6
15/05/2008,14:07:00,33380,33380,33375,33375,3
15/05/2008,14:08:00,33375,33375,33365,33365,14
15/05/2008,14:09:00,33365,33365,33360,33360,6
15/05/2008,14:10:00,33370,33370,33370,33370,8
15/05/2008,14:11:00,33375,33375,33370,33370,5
15/05/2008,14:12:00,33370,33370,33360,33365,13
15/05/2008,14:13:00,33360,33375,33360,33375,7
15/05/2008,14:14:00,33370,33380,33365,33380,15
15/05/2008,14:15:00,33375,33375,33375,33375,2
15/05/2008,14:16:00,33370,33370,33365,33365,10
15/05/2008,14:17:00,33365,33370,33365,33370,2
15/05/2008,14:18:00,33365,33365,33365,33365,4
15/05/2008,14:19:00,33370,33370,33370,33370,6
15/05/2008,14:20:00,33370,33370,33365,33365,8
15/05/2008,14:21:00,33365,33365,33360,33365,18
15/05/2008,14:22:00,33360,33365,33360,33360,13
15/05/2008,14:23:00,33360,33360,33355,33355,5
15/05/2008,14:24:00,33365,33365,33365,33365,3
15/05/2008,14:25:00,33365,33365,33365,33365,1
15/05/2008,14:26:00,33360,33360,33360,33360,1
15/05/2008,14:27:00,33360,33370,33360,33360,7
15/05/2008,14:28:00,33360,33360,33360,33360,7
15/05/2008,14:29:00,33365,33370,33355,33370,8
15/05/2008,14:30:00,33355,33355,33315,33335,48
15/05/2008,14:31:00,33330,33330,33315,33320,49
15/05/2008,14:32:00,33315,33325,33305,33320,46
15/05/2008,14:33:00,33325,33335,33325,33325,11
15/05/2008,14:34:00,33325,33325,33315,33320,4
15/05/2008,14:35:00,33315,33320,33315,33320,14
15/05/2008,14:36:00,33320,33320,33315,33320,4
15/05/2008,14:37:00,33315,33315,33300,33315,31
15/05/2008,14:38:00,33315,33335,33315,33330,44
15/05/2008,14:39:00,33335,33350,33335,33340,32
15/05/2008,14:40:00,33335,33345,33335,33340,4
15/05/2008,14:41:00,33340,33345,33340,33340,3
15/05/2008,14:42:00,33345,33365,33345,33365,29
15/05/2008,14:43:00,33365,33370,33360,33360,24
15/05/2008,14:44:00,33355,33355,33350,33355,4
15/05/2008,14:45:00,33355,33355,33350,33350,7
15/05/2008,14:46:00,33355,33355,33350,33355,8
15/05/2008,14:47:00,33355,33360,33355,33360,3
15/05/2008,14:48:00,33360,33360,33350,33355,56
15/05/2008,14:49:00,33360,33360,33350,33355,8
15/05/2008,14:50:00,33360,33370,33360,33360,14
15/05/2008,14:51:00,33360,33360,33360,33360,1
15/05/2008,14:52:00,33365,33365,33360,33360,8
15/05/2008,14:53:00,33355,33355,33355,33355,5
15/05/2008,14:54:00,33350,33350,33350,33350,22
15/05/2008,14:55:00,33350,33350,33350,33350,2
15/05/2008,14:56:00,33350,33350,33350,33350,3
15/05/2008,14:57:00,33355,33355,33355,33355,3
15/05/2008,14:58:00,33355,33355,33350,33350,8
15/05/2008,14:59:00,33350,33350,33350,33350,4
15/05/2008,15:00:00,33355,33365,33355,33365,23
15/05/2008,15:01:00,33360,33365,33360,33360,8
15/05/2008,15:02:00,33360,33360,33345,33350,24
15/05/2008,15:03:00,33350,33350,33330,33335,31
15/05/2008,15:04:00,33340,33340,33330,33330,30
15/05/2008,15:05:00,33330,33335,33325,33325,23
15/05/2008,15:06:00,33325,33325,33310,33310,11
15/05/2008,15:07:00,33320,33320,33310,33315,16
15/05/2008,15:08:00,33320,33325,33320,33325,11
15/05/2008,15:09:00,33330,33330,33330,33330,2
15/05/2008,15:10:00,33325,33325,33325,33325,3
15/05/2008,15:11:00,33330,33335,33330,33330,3
15/05/2008,15:12:00,33335,33340,33335,33340,3
15/05/2008,15:13:00,33335,33340,33330,33335,23
15/05/2008,15:14:00,33330,33330,33330,33330,1
15/05/2008,15:15:00,33330,33330,33305,33315,48
15/05/2008,15:16:00,33310,33315,33275,33295,82
15/05/2008,15:17:00,33285,33295,33275,33285,27
15/05/2008,15:18:00,33280,33280,33265,33275,34
15/05/2008,15:19:00,33275,33285,33265,33285,45
15/05/2008,15:20:00,33280,33290,33275,33285,29
15/05/2008,15:21:00,33285,33295,33275,33290,22
15/05/2008,15:22:00,33290,33300,33290,33290,51
15/05/2008,15:23:00,33285,33285,33275,33285,60
15/05/2008,15:24:00,33285,33285,33285,33285,10
15/05/2008,15:25:00,33285,33290,33280,33290,11
15/05/2008,15:26:00,33285,33290,33285,33285,11
15/05/2008,15:27:00,33295,33310,33290,33300,24
15/05/2008,15:28:00,33310,33310,33295,33305,25
15/05/2008,15:29:00,33305,33310,33300,33310,14
15/05/2008,15:30:00,33310,33310,33290,33295,46
15/05/2008,15:31:00,33295,33295,33275,33275,37
15/05/2008,15:32:00,33270,33285,33270,33280,26
15/05/2008,15:33:00,33280,33285,33275,33275,14
15/05/2008,15:34:00,33275,33275,33250,33250,42
15/05/2008,15:35:00,33250,33260,33250,33260,26
15/05/2008,15:36:00,33265,33290,33250,33290,52
15/05/2008,15:37:00,33295,33295,33285,33285,13
15/05/2008,15:38:00,33285,33285,33265,33265,22
15/05/2008,15:39:00,33265,33275,33260,33275,25
15/05/2008,15:40:00,33275,33290,33275,33285,19
15/05/2008,15:41:00,33280,33305,33280,33305,31
15/05/2008,15:42:00,33300,33325,33300,33325,46
15/05/2008,15:43:00,33325,33335,33305,33310,40
15/05/2008,15:44:00,33320,33325,33315,33315,20
15/05/2008,15:45:00,33310,33310,33300,33300,10
15/05/2008,15:46:00,33305,33305,33290,33295,25
15/05/2008,15:47:00,33295,33300,33290,33295,16
15/05/2008,15:48:00,33300,33325,33300,33320,21
15/05/2008,15:49:00,33325,33340,33320,33330,29
15/05/2008,15:50:00,33330,33345,33330,33340,10
15/05/2008,15:51:00,33340,33340,33330,33330,11
15/05/2008,15:52:00,33335,33345,33320,33340,37
15/05/2008,15:53:00,33340,33360,33340,33355,20
15/05/2008,15:54:00,33355,33355,33345,33345,11
15/05/2008,15:55:00,33345,33350,33340,33340,12
15/05/2008,15:56:00,33340,33350,33340,33350,12
15/05/2008,15:57:00,33345,33350,33345,33345,8
15/05/2008,15:58:00,33340,33340,33340,33340,5
15/05/2008,15:59:00,33350,33355,33340,33355,17
15/05/2008,16:00:00,33355,33420,33355,33365,156
15/05/2008,16:01:00,33375,33385,33360,33360,53
15/05/2008,16:02:00,33365,33365,33345,33345,41
15/05/2008,16:03:00,33345,33375,33340,33375,43
15/05/2008,16:04:00,33375,33375,33345,33360,24
15/05/2008,16:05:00,33350,33380,33350,33360,41
15/05/2008,16:06:00,33350,33350,33340,33350,30
15/05/2008,16:07:00,33345,33360,33345,33355,15
15/05/2008,16:08:00,33355,33360,33355,33360,6
15/05/2008,16:09:00,33360,33360,33350,33355,22
15/05/2008,16:10:00,33360,33370,33350,33350,12
15/05/2008,16:11:00,33360,33360,33345,33345,8
15/05/2008,16:12:00,33340,33340,33320,33320,69
15/05/2008,16:13:00,33325,33335,33320,33320,24
15/05/2008,16:14:00,33320,33320,33310,33315,19
15/05/2008,16:15:00,33320,33330,33320,33320,26
15/05/2008,16:16:00,33320,33330,33305,33305,32
15/05/2008,16:17:00,33315,33330,33315,33330,16
15/05/2008,16:18:00,33335,33360,33330,33355,30
15/05/2008,16:19:00,33355,33365,33355,33360,21
15/05/2008,16:20:00,33360,33375,33360,33365,50
15/05/2008,16:21:00,33360,33380,33360,33375,21
15/05/2008,16:22:00,33370,33390,33370,33390,18
15/05/2008,16:23:00,33380,33385,33370,33380,22
15/05/2008,16:24:00,33370,33390,33370,33385,33
15/05/2008,16:25:00,33375,33380,33370,33370,11
15/05/2008,16:26:00,33370,33370,33365,33370,13
15/05/2008,16:27:00,33365,33370,33365,33370,7
15/05/2008,16:28:00,33370,33370,33365,33370,5
15/05/2008,16:29:00,33375,33400,33375,33390,93
15/05/2008,16:30:00,33390,33410,33390,33405,44
15/05/2008,16:31:00,33400,33420,33400,33415,37
15/05/2008,16:32:00,33410,33415,33400,33400,51
15/05/2008,16:33:00,33400,33410,33395,33400,39
15/05/2008,16:34:00,33400,33400,33395,33395,15
15/05/2008,16:35:00,33390,33400,33390,33390,14
15/05/2008,16:36:00,33390,33390,33375,33380,20
15/05/2008,16:37:00,33375,33375,33370,33375,23
15/05/2008,16:38:00,33370,33385,33370,33385,14
15/05/2008,16:39:00,33385,33395,33385,33395,9
15/05/2008,16:40:00,33400,33405,33395,33400,17
15/05/2008,16:41:00,33405,33420,33400,33415,37
15/05/2008,16:42:00,33415,33420,33415,33415,15
15/05/2008,16:43:00,33415,33415,33390,33395,25
15/05/2008,16:44:00,33395,33400,33390,33395,29
15/05/2008,16:45:00,33390,33410,33390,33405,13
15/05/2008,16:46:00,33405,33405,33400,33400,15
15/05/2008,16:47:00,33410,33410,33400,33405,9
15/05/2008,16:48:00,33400,33415,33390,33390,29
15/05/2008,16:49:00,33395,33395,33390,33390,22
15/05/2008,16:50:00,33395,33395,33370,33375,22
15/05/2008,16:51:00,33375,33390,33370,33390,14
15/05/2008,16:52:00,33385,33385,33375,33380,18
15/05/2008,16:53:00,33380,33380,33375,33380,8
15/05/2008,16:54:00,33375,33385,33370,33385,36
15/05/2008,16:55:00,33380,33385,33375,33380,18
15/05/2008,16:56:00,33385,33385,33375,33375,21
15/05/2008,16:57:00,33375,33390,33370,33390,34
15/05/2008,16:58:00,33380,33395,33380,33380,26
15/05/2008,16:59:00,33385,33390,33380,33385,20
15/05/2008,17:00:00,33390,33400,33385,33385,17
15/05/2008,17:01:00,33390,33400,33390,33390,16
15/05/2008,17:02:00,33395,33410,33395,33410,33
15/05/2008,17:03:00,33415,33420,33410,33420,28
15/05/2008,17:04:00,33420,33440,33420,33435,114
15/05/2008,17:05:00,33435,33435,33430,33435,32
15/05/2008,17:06:00,33430,33435,33420,33430,83
15/05/2008,17:07:00,33435,33435,33420,33420,16
15/05/2008,17:08:00,33420,33435,33420,33435,15
15/05/2008,17:09:00,33435,33435,33425,33435,29
15/05/2008,17:10:00,33425,33435,33425,33425,16
15/05/2008,17:11:00,33420,33425,33415,33420,8
15/05/2008,17:12:00,33415,33415,33415,33415,11
15/05/2008,17:13:00,33415,33415,33410,33415,22
15/05/2008,17:14:00,33415,33430,33410,33430,37
15/05/2008,17:15:00,33430,33435,33425,33435,24
15/05/2008,17:16:00,33430,33435,33420,33425,29
15/05/2008,17:17:00,33425,33425,33405,33410,38
15/05/2008,17:18:00,33410,33415,33400,33400,67
15/05/2008,17:19:00,33400,33400,33400,33400,24
15/05/2008,17:20:00,33405,33405,33390,33395,44
15/05/2008,17:21:00,33395,33395,33385,33390,58
15/05/2008,17:22:00,33390,33390,33375,33375,45
15/05/2008,17:23:00,33380,33390,33380,33380,74
15/05/2008,17:24:00,33380,33390,33370,33370,87
15/05/2008,17:25:00,33365,33375,33355,33360,60
15/05/2008,17:26:00,33365,33365,33325,33325,76
15/05/2008,17:27:00,33330,33360,33325,33360,65
15/05/2008,17:28:00,33360,33365,33350,33350,57
15/05/2008,17:29:00,33350,33375,33350,33360,62
15/05/2008,17:30:00,33355,33385,33355,33380,43
15/05/2008,17:31:00,33380,33385,33370,33370,23
15/05/2008,17:32:00,33375,33380,33375,33380,11
15/05/2008,17:33:00,33380,33395,33380,33380,73
15/05/2008,17:34:00,33385,33390,33370,33375,22
15/05/2008,17:35:00,33380,33390,33375,33390,42
15/05/2008,17:36:00,33385,33395,33385,33395,18
15/05/2008,17:37:00,33395,33395,33385,33390,34
15/05/2008,17:38:00,33385,33390,33385,33390,15
15/05/2008,17:39:00,33385,33400,33385,33385,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/05/2008,17:28:00,33360,33365,33350,33350,57
15/05/2008,17:29:00,33350,33375,33350,33360,62
15/05/2008,17:30:00,33355,33385,33355,33380,43
15/05/2008,17:31:00,33380,33385,33370,33370,23
15/05/2008,17:32:00,33375,33380,33375,33380,11
15/05/2008,17:33:00,33380,33395,33380,33380,73
15/05/2008,17:34:00,33385,33390,33370,33375,22
15/05/2008,17:35:00,33380,33390,33375,33390,42
15/05/2008,17:36:00,33385,33395,33385,33395,18
15/05/2008,17:37:00,33395,33395,33385,33390,34
15/05/2008,17:38:00,33385,33390,33385,33390,15
15/05/2008,17:39:00,33385,33400,33385,33385,46
16/05/2008,09:00:00,33465,33565,33450,33460,174
16/05/2008,09:01:00,33460,33495,33460,33495,164
16/05/2008,09:02:00,33495,33530,33490,33530,146
16/05/2008,09:03:00,33530,33540,33530,33535,50
16/05/2008,09:04:00,33540,33540,33525,33530,44
16/05/2008,09:05:00,33530,33550,33515,33545,120
16/05/2008,09:06:00,33545,33570,33535,33560,76
16/05/2008,09:07:00,33565,33580,33560,33580,70
16/05/2008,09:08:00,33580,33600,33580,33595,73
16/05/2008,09:09:00,33600,33620,33595,33615,73
16/05/2008,09:10:00,33615,33615,33595,33595,57
16/05/2008,09:11:00,33600,33600,33590,33590,35
16/05/2008,09:12:00,33590,33590,33565,33570,52
16/05/2008,09:13:00,33570,33570,33540,33550,61
16/05/2008,09:14:00,33555,33570,33550,33570,19
16/05/2008,09:15:00,33565,33575,33550,33550,47
16/05/2008,09:16:00,33550,33565,33550,33560,34
16/05/2008,09:17:00,33565,33575,33555,33560,39
16/05/2008,09:18:00,33565,33570,33550,33560,32
16/05/2008,09:19:00,33555,33585,33555,33580,50
16/05/2008,09:20:00,33580,33605,33580,33600,61
16/05/2008,09:21:00,33605,33615,33595,33600,41
16/05/2008,09:22:00,33600,33605,33590,33605,37
16/05/2008,09:23:00,33605,33625,33605,33625,45
16/05/2008,09:24:00,33625,33640,33625,33635,39
16/05/2008,09:25:00,33640,33660,33635,33650,87
16/05/2008,09:26:00,33650,33655,33645,33645,24
16/05/2008,09:27:00,33650,33650,33645,33650,17
16/05/2008,09:28:00,33650,33665,33650,33655,44
16/05/2008,09:29:00,33660,33665,33640,33640,46
16/05/2008,09:30:00,33645,33660,33640,33655,28
16/05/2008,09:31:00,33655,33660,33640,33650,24
16/05/2008,09:32:00,33645,33655,33645,33645,16
16/05/2008,09:33:00,33650,33650,33635,33650,24
16/05/2008,09:34:00,33650,33655,33650,33650,14
16/05/2008,09:35:00,33650,33655,33640,33640,19
16/05/2008,09:36:00,33640,33640,33595,33610,67
16/05/2008,09:37:00,33610,33610,33600,33600,23
16/05/2008,09:38:00,33600,33605,33585,33600,49
16/05/2008,09:39:00,33600,33610,33600,33610,33
16/05/2008,09:40:00,33610,33630,33610,33620,51
16/05/2008,09:41:00,33620,33650,33620,33635,55
16/05/2008,09:42:00,33635,33645,33635,33645,2
16/05/2008,09:43:00,33640,33650,33625,33630,29
16/05/2008,09:44:00,33630,33630,33615,33615,5
16/05/2008,09:45:00,33620,33625,33615,33620,12
16/05/2008,09:46:00,33615,33615,33600,33600,23
16/05/2008,09:47:00,33600,33645,33600,33640,38
16/05/2008,09:48:00,33645,33645,33625,33630,47
16/05/2008,09:49:00,33630,33645,33630,33645,29
16/05/2008,09:50:00,33645,33645,33620,33625,23
16/05/2008,09:51:00,33620,33630,33615,33625,7
16/05/2008,09:52:00,33625,33640,33625,33635,13
16/05/2008,09:53:00,33630,33630,33630,33630,1
16/05/2008,09:54:00,33625,33625,33610,33620,7
16/05/2008,09:55:00,33615,33615,33610,33610,3
16/05/2008,09:56:00,33610,33610,33600,33605,11
16/05/2008,09:57:00,33600,33600,33590,33600,39
16/05/2008,09:58:00,33600,33605,33585,33605,27
16/05/2008,09:59:00,33600,33600,33600,33600,1
16/05/2008,10:00:00,33605,33605,33595,33600,8
16/05/2008,10:01:00,33605,33605,33595,33595,3
16/05/2008,10:02:00,33605,33610,33600,33600,7
16/05/2008,10:03:00,33610,33620,33610,33620,11
16/05/2008,10:04:00,33620,33620,33610,33620,11
16/05/2008,10:05:00,33620,33630,33620,33625,29
16/05/2008,10:06:00,33625,33670,33620,33670,63
16/05/2008,10:07:00,33665,33685,33665,33680,132
16/05/2008,10:08:00,33685,33685,33670,33675,54
16/05/2008,10:09:00,33675,33680,33665,33665,14
16/05/2008,10:10:00,33665,33675,33660,33675,15
16/05/2008,10:11:00,33665,33690,33665,33690,54
16/05/2008,10:12:00,33685,33705,33685,33705,108
16/05/2008,10:13:00,33705,33740,33705,33715,174
16/05/2008,10:14:00,33720,33730,33720,33725,65
16/05/2008,10:15:00,33725,33735,33720,33725,49
16/05/2008,10:16:00,33725,33725,33705,33705,29
16/05/2008,10:17:00,33710,33715,33705,33715,23
16/05/2008,10:18:00,33720,33730,33720,33725,28
16/05/2008,10:19:00,33720,33730,33705,33705,31
16/05/2008,10:20:00,33705,33705,33695,33695,21
16/05/2008,10:21:00,33700,33715,33700,33710,39
16/05/2008,10:22:00,33705,33720,33700,33720,12
16/05/2008,10:23:00,33720,33750,33720,33735,87
16/05/2008,10:24:00,33735,33750,33735,33745,77
16/05/2008,10:25:00,33750,33755,33730,33740,75
16/05/2008,10:26:00,33745,33750,33735,33745,26
16/05/2008,10:27:00,33750,33750,33730,33740,35
16/05/2008,10:28:00,33740,33740,33735,33735,21
16/05/2008,10:29:00,33730,33730,33710,33710,62
16/05/2008,10:30:00,33710,33715,33700,33710,36
16/05/2008,10:31:00,33705,33705,33700,33705,46
16/05/2008,10:32:00,33705,33720,33705,33710,16
16/05/2008,10:33:00,33715,33725,33715,33725,43
16/05/2008,10:34:00,33715,33715,33695,33700,19
16/05/2008,10:35:00,33705,33715,33700,33700,21
16/05/2008,10:36:00,33700,33700,33695,33695,12
16/05/2008,10:37:00,33695,33700,33690,33695,15
16/05/2008,10:38:00,33695,33695,33680,33695,26
16/05/2008,10:39:00,33700,33700,33695,33695,23
16/05/2008,10:40:00,33700,33705,33700,33700,11
16/05/2008,10:41:00,33700,33700,33700,33700,2
16/05/2008,10:42:00,33700,33700,33700,33700,3
16/05/2008,10:43:00,33705,33710,33705,33710,14
16/05/2008,10:44:00,33705,33715,33705,33715,19
16/05/2008,10:45:00,33715,33740,33715,33740,37
16/05/2008,10:46:00,33735,33740,33720,33740,41
16/05/2008,10:47:00,33740,33750,33740,33745,68
16/05/2008,10:48:00,33745,33745,33730,33740,37
16/05/2008,10:49:00,33735,33745,33735,33745,14
16/05/2008,10:50:00,33745,33765,33745,33760,70
16/05/2008,10:51:00,33755,33760,33735,33740,55
16/05/2008,10:52:00,33740,33745,33735,33735,17
16/05/2008,10:53:00,33740,33745,33730,33735,24
16/05/2008,10:54:00,33730,33745,33720,33740,20
16/05/2008,10:55:00,33745,33830,33745,33815,251
16/05/2008,10:56:00,33810,33840,33810,33835,130
16/05/2008,10:57:00,33835,33855,33835,33850,104
16/05/2008,10:58:00,33845,33855,33840,33850,83
16/05/2008,10:59:00,33850,33865,33840,33860,98
16/05/2008,11:00:00,33860,33900,33860,33895,208
16/05/2008,11:01:00,33900,33910,33890,33895,118
16/05/2008,11:02:00,33895,33900,33875,33880,65
16/05/2008,11:03:00,33890,33890,33850,33855,63
16/05/2008,11:04:00,33855,33860,33840,33860,57
16/05/2008,11:05:00,33860,33865,33845,33850,29
16/05/2008,11:06:00,33850,33850,33845,33850,26
16/05/2008,11:07:00,33850,33850,33845,33850,22
16/05/2008,11:08:00,33845,33850,33845,33850,19
16/05/2008,11:09:00,33845,33850,33840,33850,50
16/05/2008,11:10:00,33845,33845,33840,33845,12
16/05/2008,11:11:00,33840,33850,33840,33850,20
16/05/2008,11:12:00,33845,33855,33825,33825,56
16/05/2008,11:13:00,33830,33855,33830,33845,76
16/05/2008,11:14:00,33840,33850,33835,33840,24
16/05/2008,11:15:00,33845,33865,33840,33850,44
16/05/2008,11:16:00,33855,33855,33845,33845,6
16/05/2008,11:17:00,33845,33845,33845,33845,4
16/05/2008,11:18:00,33845,33855,33845,33845,12
16/05/2008,11:19:00,33845,33845,33840,33840,9
16/05/2008,11:20:00,33840,33850,33840,33845,16
16/05/2008,11:21:00,33850,33860,33850,33850,21
16/05/2008,11:22:00,33845,33845,33840,33840,20
16/05/2008,11:23:00,33835,33840,33825,33825,118
16/05/2008,11:24:00,33835,33835,33825,33825,15
16/05/2008,11:25:00,33825,33830,33825,33830,3
16/05/2008,11:26:00,33825,33825,33810,33810,43
16/05/2008,11:27:00,33815,33815,33810,33810,6
16/05/2008,11:28:00,33810,33835,33810,33820,76
16/05/2008,11:29:00,33820,33830,33820,33825,10
16/05/2008,11:30:00,33825,33840,33825,33835,11
16/05/2008,11:31:00,33835,33840,33830,33840,15
16/05/2008,11:32:00,33845,33850,33845,33850,7
16/05/2008,11:33:00,33845,33850,33845,33845,14
16/05/2008,11:34:00,33845,33845,33845,33845,4
16/05/2008,11:35:00,33840,33840,33840,33840,6
16/05/2008,11:36:00,33840,33840,33835,33840,12
16/05/2008,11:37:00,33840,33855,33840,33855,23
16/05/2008,11:38:00,33855,33855,33855,33855,20
16/05/2008,11:39:00,33855,33855,33850,33850,15
16/05/2008,11:40:00,33855,33875,33855,33875,75
16/05/2008,11:41:00,33870,33880,33855,33870,24
16/05/2008,11:42:00,33870,33885,33870,33870,28
16/05/2008,11:43:00,33870,33880,33860,33870,24
16/05/2008,11:44:00,33865,33870,33865,33870,12
16/05/2008,11:45:00,33870,33870,33865,33865,5
16/05/2008,11:46:00,33865,33870,33855,33865,23
16/05/2008,11:47:00,33870,33880,33865,33865,18
16/05/2008,11:48:00,33870,33875,33855,33855,33
16/05/2008,11:49:00,33855,33855,33835,33835,43
16/05/2008,11:50:00,33840,33840,33830,33830,40
16/05/2008,11:51:00,33830,33830,33810,33815,60
16/05/2008,11:52:00,33815,33820,33815,33820,11
16/05/2008,11:53:00,33815,33815,33800,33800,28
16/05/2008,11:54:00,33800,33805,33790,33790,46
16/05/2008,11:55:00,33790,33790,33775,33785,43
16/05/2008,11:56:00,33790,33810,33785,33805,54
16/05/2008,11:57:00,33800,33805,33800,33805,7
16/05/2008,11:58:00,33805,33820,33805,33815,25
16/05/2008,11:59:00,33815,33815,33795,33795,22
16/05/2008,12:00:00,33805,33805,33800,33800,2
16/05/2008,12:01:00,33800,33800,33790,33795,18
16/05/2008,12:02:00,33795,33810,33795,33805,18
16/05/2008,12:03:00,33800,33805,33795,33795,12
16/05/2008,12:04:00,33790,33795,33790,33795,4
16/05/2008,12:05:00,33800,33800,33795,33795,10
16/05/2008,12:06:00,33800,33800,33795,33795,7
16/05/2008,12:07:00,33800,33800,33800,33800,3
16/05/2008,12:08:00,33800,33805,33800,33805,3
16/05/2008,12:09:00,33810,33820,33810,33815,20
16/05/2008,12:10:00,33820,33830,33820,33820,12
16/05/2008,12:11:00,33815,33820,33815,33815,18
16/05/2008,12:12:00,33815,33815,33810,33810,4
16/05/2008,12:13:00,33805,33805,33790,33790,33
16/05/2008,12:14:00,33795,33795,33790,33790,6
16/05/2008,12:15:00,33795,33800,33795,33800,7
16/05/2008,12:16:00,33800,33800,33800,33800,1
16/05/2008,12:17:00,33800,33800,33800,33800,2
16/05/2008,12:18:00,33800,33800,33800,33800,3
16/05/2008,12:19:00,33805,33805,33805,33805,2
16/05/2008,12:20:00,33800,33800,33800,33800,8
16/05/2008,12:21:00,33805,33810,33805,33810,8
16/05/2008,12:22:00,33805,33810,33805,33810,2
16/05/2008,12:23:00,33800,33800,33800,33800,1
16/05/2008,12:24:00,33810,33810,33795,33805,9
16/05/2008,12:25:00,33800,33800,33795,33795,5
16/05/2008,12:26:00,33795,33795,33795,33795,3
16/05/2008,12:27:00,33795,33795,33795,33795,3
16/05/2008,12:29:00,33795,33795,33790,33790,4
16/05/2008,12:30:00,33790,33790,33785,33785,18
16/05/2008,12:31:00,33790,33795,33790,33795,2
16/05/2008,12:32:00,33795,33795,33795,33795,2
16/05/2008,12:33:00,33795,33795,33795,33795,3
16/05/2008,12:34:00,33790,33790,33785,33785,12
16/05/2008,12:35:00,33785,33790,33785,33790,11
16/05/2008,12:36:00,33795,33795,33795,33795,4
16/05/2008,12:37:00,33800,33805,33800,33805,43
16/05/2008,12:38:00,33795,33805,33795,33805,3
16/05/2008,12:39:00,33805,33825,33805,33825,37
16/05/2008,12:40:00,33825,33830,33810,33810,12
16/05/2008,12:41:00,33815,33815,33815,33815,2
16/05/2008,12:43:00,33815,33815,33815,33815,9
16/05/2008,12:44:00,33815,33825,33815,33825,7
16/05/2008,12:45:00,33820,33850,33820,33835,92
16/05/2008,12:46:00,33835,33835,33835,33835,2
16/05/2008,12:47:00,33840,33840,33840,33840,2
16/05/2008,12:48:00,33845,33850,33840,33840,24
16/05/2008,12:49:00,33835,33840,33830,33830,11
16/05/2008,12:50:00,33830,33830,33810,33810,45
16/05/2008,12:51:00,33810,33815,33805,33815,8
16/05/2008,12:52:00,33810,33810,33805,33805,3
16/05/2008,12:53:00,33805,33810,33805,33810,6
16/05/2008,12:54:00,33800,33815,33800,33805,8
16/05/2008,12:55:00,33805,33805,33805,33805,1
16/05/2008,12:56:00,33800,33805,33800,33805,9
16/05/2008,12:57:00,33810,33810,33800,33810,15
16/05/2008,12:58:00,33810,33810,33805,33805,3
16/05/2008,12:59:00,33810,33820,33800,33820,19
16/05/2008,13:00:00,33805,33840,33800,33840,62
16/05/2008,13:01:00,33835,33835,33825,33830,10
16/05/2008,13:02:00,33835,33835,33825,33830,5
16/05/2008,13:03:00,33830,33830,33820,33820,7
16/05/2008,13:04:00,33830,33835,33820,33835,12
16/05/2008,13:05:00,33835,33835,33830,33830,8
16/05/2008,13:06:00,33830,33830,33820,33820,7
16/05/2008,13:07:00,33820,33820,33820,33820,1
16/05/2008,13:08:00,33825,33825,33800,33805,17
16/05/2008,13:09:00,33805,33815,33805,33815,4
16/05/2008,13:10:00,33815,33815,33805,33805,5
16/05/2008,13:11:00,33815,33815,33815,33815,2
16/05/2008,13:12:00,33815,33815,33810,33810,3
16/05/2008,13:13:00,33805,33805,33780,33785,48
16/05/2008,13:14:00,33785,33790,33785,33790,9
16/05/2008,13:15:00,33790,33790,33780,33780,22
16/05/2008,13:16:00,33775,33780,33765,33765,40
16/05/2008,13:17:00,33770,33785,33760,33770,45
16/05/2008,13:18:00,33770,33770,33760,33770,16
16/05/2008,13:19:00,33770,33770,33760,33760,29
16/05/2008,13:20:00,33755,33770,33755,33770,23
16/05/2008,13:21:00,33765,33765,33760,33760,3
16/05/2008,13:22:00,33760,33790,33760,33775,33
16/05/2008,13:23:00,33770,33775,33770,33775,5
16/05/2008,13:24:00,33770,33770,33765,33765,4
16/05/2008,13:25:00,33765,33780,33765,33765,6
16/05/2008,13:26:00,33765,33765,33760,33760,6
16/05/2008,13:27:00,33765,33765,33760,33760,5
16/05/2008,13:28:00,33760,33760,33750,33760,19
16/05/2008,13:29:00,33755,33755,33750,33750,5
16/05/2008,13:30:00,33750,33755,33750,33750,7
16/05/2008,13:31:00,33750,33750,33750,33750,2
16/05/2008,13:32:00,33750,33760,33750,33750,11
16/05/2008,13:33:00,33755,33755,33755,33755,1
16/05/2008,13:34:00,33750,33755,33750,33755,4
16/05/2008,13:35:00,33755,33755,33755,33755,2
16/05/2008,13:36:00,33755,33755,33740,33740,16
16/05/2008,13:37:00,33745,33745,33730,33735,31
16/05/2008,13:38:00,33730,33730,33705,33710,57
16/05/2008,13:39:00,33705,33710,33700,33705,16
16/05/2008,13:40:00,33700,33705,33690,33700,52
16/05/2008,13:41:00,33700,33700,33700,33700,5
16/05/2008,13:42:00,33695,33695,33685,33690,11
16/05/2008,13:43:00,33690,33690,33685,33685,3
16/05/2008,13:44:00,33685,33685,33675,33675,10
16/05/2008,13:45:00,33675,33680,33670,33670,11
16/05/2008,13:46:00,33670,33670,33660,33665,17
16/05/2008,13:47:00,33665,33665,33655,33660,17
16/05/2008,13:48:00,33670,33675,33665,33675,41
16/05/2008,13:49:00,33675,33675,33665,33665,12
16/05/2008,13:50:00,33665,33665,33665,33665,12
16/05/2008,13:51:00,33670,33675,33665,33675,15
16/05/2008,13:52:00,33670,33670,33665,33670,3
16/05/2008,13:53:00,33665,33670,33660,33665,24
16/05/2008,13:54:00,33665,33670,33660,33660,17
16/05/2008,13:55:00,33660,33665,33660,33660,11
16/05/2008,13:56:00,33665,33665,33665,33665,2
16/05/2008,13:57:00,33665,33670,33660,33660,20
16/05/2008,13:58:00,33670,33675,33670,33675,14
16/05/2008,13:59:00,33675,33675,33670,33670,13
16/05/2008,14:00:00,33660,33660,33640,33645,27
16/05/2008,14:01:00,33645,33655,33640,33650,23
16/05/2008,14:02:00,33645,33655,33645,33650,14
16/05/2008,14:03:00,33645,33645,33630,33640,21
16/05/2008,14:04:00,33635,33640,33635,33635,9
16/05/2008,14:05:00,33630,33640,33600,33605,81
16/05/2008,14:06:00,33605,33630,33595,33625,58
16/05/2008,14:07:00,33625,33630,33615,33615,10
16/05/2008,14:08:00,33615,33635,33615,33630,26
16/05/2008,14:09:00,33625,33635,33625,33630,5
16/05/2008,14:10:00,33635,33660,33635,33650,46
16/05/2008,14:11:00,33645,33650,33640,33650,11
16/05/2008,14:12:00,33650,33655,33640,33640,21
16/05/2008,14:13:00,33640,33640,33625,33630,12
16/05/2008,14:14:00,33630,33645,33630,33645,10
16/05/2008,14:15:00,33645,33645,33635,33635,13
16/05/2008,14:16:00,33630,33635,33610,33610,17
16/05/2008,14:17:00,33615,33620,33610,33615,16
16/05/2008,14:18:00,33610,33615,33610,33615,4
16/05/2008,14:19:00,33610,33615,33580,33580,38
16/05/2008,14:20:00,33580,33585,33550,33575,99
16/05/2008,14:21:00,33575,33595,33565,33585,28
16/05/2008,14:22:00,33590,33595,33580,33580,10
16/05/2008,14:23:00,33580,33600,33580,33595,10
16/05/2008,14:24:00,33595,33600,33595,33600,6
16/05/2008,14:25:00,33590,33590,33590,33590,6
16/05/2008,14:26:00,33590,33590,33580,33580,8
16/05/2008,14:27:00,33585,33590,33575,33590,16
16/05/2008,14:28:00,33580,33600,33580,33590,10
16/05/2008,14:29:00,33600,33600,33590,33590,7
16/05/2008,14:30:00,33615,33705,33615,33685,171
16/05/2008,14:31:00,33675,33685,33655,33680,48
16/05/2008,14:32:00,33675,33690,33665,33665,29
16/05/2008,14:33:00,33665,33670,33660,33665,18
16/05/2008,14:34:00,33665,33670,33665,33665,12
16/05/2008,14:35:00,33670,33680,33670,33670,24
16/05/2008,14:36:00,33675,33675,33665,33665,9
16/05/2008,14:37:00,33670,33675,33665,33665,12
16/05/2008,14:38:00,33670,33670,33665,33665,2
16/05/2008,14:39:00,33665,33665,33635,33635,24
16/05/2008,14:40:00,33645,33650,33645,33645,4
16/05/2008,14:41:00,33645,33655,33645,33650,24
16/05/2008,14:42:00,33650,33650,33640,33640,13
16/05/2008,14:43:00,33645,33655,33645,33655,10
16/05/2008,14:44:00,33650,33650,33645,33650,6
16/05/2008,14:45:00,33650,33660,33645,33655,11
16/05/2008,14:46:00,33660,33660,33660,33660,2
16/05/2008,14:47:00,33665,33675,33665,33670,13
16/05/2008,14:48:00,33675,33675,33675,33675,3
16/05/2008,14:49:00,33675,33685,33675,33675,17
16/05/2008,14:50:00,33675,33690,33675,33690,41
16/05/2008,14:51:00,33690,33725,33690,33710,55
16/05/2008,14:52:00,33710,33720,33710,33715,17
16/05/2008,14:53:00,33715,33730,33710,33725,36
16/05/2008,14:54:00,33720,33725,33710,33715,10
16/05/2008,14:55:00,33715,33720,33715,33720,8
16/05/2008,14:56:00,33725,33730,33720,33720,18
16/05/2008,14:57:00,33730,33730,33725,33730,18
16/05/2008,14:58:00,33720,33720,33700,33700,29
16/05/2008,14:59:00,33710,33710,33710,33710,7
16/05/2008,15:00:00,33715,33715,33705,33705,14
16/05/2008,15:01:00,33710,33710,33705,33705,2
16/05/2008,15:02:00,33700,33700,33685,33685,38
16/05/2008,15:03:00,33685,33695,33685,33685,11
16/05/2008,15:04:00,33690,33690,33690,33690,1
16/05/2008,15:05:00,33685,33690,33680,33680,6
16/05/2008,15:06:00,33690,33695,33690,33695,5
16/05/2008,15:07:00,33690,33690,33685,33685,2
16/05/2008,15:08:00,33690,33700,33680,33685,14
16/05/2008,15:09:00,33685,33690,33685,33690,5
16/05/2008,15:10:00,33685,33685,33680,33685,6
16/05/2008,15:11:00,33685,33685,33665,33680,32
16/05/2008,15:12:00,33680,33690,33680,33685,13
16/05/2008,15:13:00,33690,33690,33685,33690,8
16/05/2008,15:14:00,33690,33690,33685,33685,2
16/05/2008,15:15:00,33685,33685,33680,33685,6
16/05/2008,15:16:00,33680,33680,33680,33680,4
16/05/2008,15:17:00,33675,33685,33670,33670,6
16/05/2008,15:18:00,33680,33685,33670,33685,16
16/05/2008,15:19:00,33675,33680,33665,33665,8
16/05/2008,15:20:00,33665,33675,33665,33675,6
16/05/2008,15:21:00,33675,33680,33675,33680,26
16/05/2008,15:22:00,33680,33685,33675,33685,7
16/05/2008,15:23:00,33685,33685,33680,33685,5
16/05/2008,15:24:00,33690,33690,33685,33690,5
16/05/2008,15:25:00,33690,33690,33685,33685,10
16/05/2008,15:26:00,33685,33690,33670,33680,21
16/05/2008,15:27:00,33685,33685,33670,33670,8
16/05/2008,15:28:00,33670,33680,33670,33680,6
16/05/2008,15:29:00,33675,33680,33675,33680,5
16/05/2008,15:30:00,33680,33680,33670,33670,6
16/05/2008,15:31:00,33670,33675,33655,33655,51
16/05/2008,15:32:00,33655,33660,33645,33650,48
16/05/2008,15:33:00,33650,33650,33640,33650,37
16/05/2008,15:34:00,33650,33655,33645,33650,27
16/05/2008,15:35:00,33645,33660,33640,33650,23
16/05/2008,15:36:00,33650,33650,33625,33635,63
16/05/2008,15:37:00,33635,33635,33630,33635,7
16/05/2008,15:38:00,33640,33655,33635,33645,32
16/05/2008,15:39:00,33650,33650,33635,33645,12
16/05/2008,15:40:00,33645,33645,33610,33615,62
16/05/2008,15:41:00,33620,33630,33610,33625,40
16/05/2008,15:42:00,33625,33625,33610,33610,25
16/05/2008,15:43:00,33615,33620,33610,33610,11
16/05/2008,15:44:00,33605,33605,33585,33585,31
16/05/2008,15:45:00,33590,33595,33575,33585,66
16/05/2008,15:46:00,33580,33595,33580,33595,16
16/05/2008,15:47:00,33605,33610,33600,33600,27
16/05/2008,15:48:00,33610,33610,33600,33600,17
16/05/2008,15:49:00,33605,33610,33605,33610,3
16/05/2008,15:50:00,33610,33620,33610,33620,11
16/05/2008,15:51:00,33620,33625,33620,33625,15
16/05/2008,15:52:00,33625,33630,33625,33630,7
16/05/2008,15:53:00,33630,33635,33630,33630,17
16/05/2008,15:54:00,33630,33630,33600,33600,51
16/05/2008,15:55:00,33600,33615,33560,33565,100
16/05/2008,15:56:00,33565,33565,33535,33535,63
16/05/2008,15:57:00,33540,33560,33525,33540,87
16/05/2008,15:58:00,33540,33550,33525,33540,38
16/05/2008,15:59:00,33550,33555,33540,33540,38
16/05/2008,16:00:00,33540,33545,33535,33535,32
16/05/2008,16:01:00,33535,33535,33480,33490,193
16/05/2008,16:02:00,33485,33500,33475,33485,57
16/05/2008,16:03:00,33480,33495,33480,33490,43
16/05/2008,16:04:00,33485,33490,33480,33485,56
16/05/2008,16:05:00,33485,33495,33480,33485,30
16/05/2008,16:06:00,33490,33505,33490,33500,81
16/05/2008,16:07:00,33495,33505,33480,33480,47
16/05/2008,16:08:00,33475,33495,33475,33480,31
16/05/2008,16:09:00,33485,33485,33460,33460,59
16/05/2008,16:10:00,33460,33475,33450,33465,47
16/05/2008,16:11:00,33460,33480,33460,33480,28
16/05/2008,16:12:00,33480,33490,33470,33475,53
16/05/2008,16:13:00,33470,33485,33465,33485,36
16/05/2008,16:14:00,33485,33490,33480,33480,14
16/05/2008,16:15:00,33490,33500,33480,33495,29
16/05/2008,16:16:00,33500,33520,33500,33515,55
16/05/2008,16:17:00,33515,33525,33510,33525,21
16/05/2008,16:18:00,33525,33525,33515,33525,17
16/05/2008,16:19:00,33530,33545,33530,33540,45
16/05/2008,16:20:00,33540,33540,33525,33530,29
16/05/2008,16:21:00,33525,33525,33485,33485,55
16/05/2008,16:22:00,33485,33485,33470,33470,49
16/05/2008,16:23:00,33470,33470,33425,33445,146
16/05/2008,16:24:00,33445,33460,33435,33460,26
16/05/2008,16:25:00,33465,33480,33460,33465,34
16/05/2008,16:26:00,33470,33485,33460,33470,22
16/05/2008,16:27:00,33480,33515,33475,33515,41
16/05/2008,16:28:00,33510,33525,33505,33515,26
16/05/2008,16:29:00,33520,33525,33515,33525,15
16/05/2008,16:30:00,33520,33540,33520,33530,20
16/05/2008,16:31:00,33535,33535,33530,33535,9
16/05/2008,16:32:00,33540,33550,33535,33550,62
16/05/2008,16:33:00,33545,33545,33525,33525,34
16/05/2008,16:34:00,33530,33535,33520,33535,46
16/05/2008,16:35:00,33535,33535,33530,33535,22
16/05/2008,16:36:00,33540,33550,33515,33530,57
16/05/2008,16:37:00,33530,33530,33515,33525,35
16/05/2008,16:38:00,33525,33525,33525,33525,5
16/05/2008,16:39:00,33530,33545,33530,33535,18
16/05/2008,16:40:00,33545,33585,33545,33555,90
16/05/2008,16:41:00,33550,33560,33540,33560,34
16/05/2008,16:42:00,33560,33575,33555,33575,24
16/05/2008,16:43:00,33565,33570,33560,33560,9
16/05/2008,16:44:00,33560,33570,33560,33565,7
16/05/2008,16:45:00,33570,33570,33555,33560,13
16/05/2008,16:46:00,33565,33565,33545,33550,50
16/05/2008,16:47:00,33550,33575,33550,33570,26
16/05/2008,16:48:00,33565,33565,33555,33560,20
16/05/2008,16:49:00,33560,33560,33535,33540,51
16/05/2008,16:50:00,33535,33545,33535,33535,27
16/05/2008,16:51:00,33545,33545,33500,33510,67
16/05/2008,16:52:00,33510,33530,33505,33505,24
16/05/2008,16:53:00,33510,33535,33505,33505,42
16/05/2008,16:54:00,33510,33515,33495,33495,55
16/05/2008,16:55:00,33495,33495,33480,33485,64
16/05/2008,16:56:00,33495,33510,33495,33510,31
16/05/2008,16:57:00,33505,33520,33500,33510,29
16/05/2008,16:58:00,33510,33515,33505,33515,18
16/05/2008,16:59:00,33520,33520,33500,33515,27
16/05/2008,17:00:00,33515,33525,33505,33515,37
16/05/2008,17:01:00,33510,33530,33505,33525,70
16/05/2008,17:02:00,33530,33535,33520,33535,51
16/05/2008,17:03:00,33540,33570,33540,33560,67
16/05/2008,17:04:00,33555,33560,33535,33535,41
16/05/2008,17:05:00,33540,33555,33540,33550,13
16/05/2008,17:06:00,33560,33560,33545,33545,32
16/05/2008,17:07:00,33545,33555,33545,33550,29
16/05/2008,17:08:00,33550,33555,33550,33550,24
16/05/2008,17:09:00,33550,33555,33550,33555,14
16/05/2008,17:10:00,33555,33555,33540,33545,15
16/05/2008,17:11:00,33540,33550,33540,33545,27
16/05/2008,17:12:00,33545,33550,33520,33525,65
16/05/2008,17:13:00,33520,33530,33495,33495,55
16/05/2008,17:14:00,33495,33505,33460,33490,71
16/05/2008,17:15:00,33495,33510,33470,33480,47
16/05/2008,17:16:00,33490,33500,33485,33485,22
16/05/2008,17:17:00,33485,33500,33480,33485,40
16/05/2008,17:18:00,33490,33500,33485,33495,27
16/05/2008,17:19:00,33500,33510,33490,33495,65
16/05/2008,17:20:00,33495,33505,33490,33505,30
16/05/2008,17:21:00,33495,33505,33485,33495,62
16/05/2008,17:22:00,33490,33505,33490,33495,39
16/05/2008,17:23:00,33490,33505,33470,33485,60
16/05/2008,17:24:00,33480,33510,33480,33495,129
16/05/2008,17:25:00,33490,33510,33480,33510,42
16/05/2008,17:26:00,33510,33520,33505,33520,42
16/05/2008,17:27:00,33520,33555,33520,33555,96
16/05/2008,17:28:00,33560,33565,33535,33550,81
16/05/2008,17:29:00,33555,33580,33550,33560,219
16/05/2008,17:30:00,33560,33595,33555,33580,150
16/05/2008,17:31:00,33585,33585,33570,33585,56
16/05/2008,17:32:00,33580,33590,33575,33590,33
16/05/2008,17:33:00,33590,33595,33585,33585,32
16/05/2008,17:34:00,33595,33600,33590,33595,36
16/05/2008,17:35:00,33600,33615,33600,33615,56
16/05/2008,17:36:00,33615,33615,33610,33610,36
16/05/2008,17:37:00,33605,33610,33595,33595,18
16/05/2008,17:38:00,33600,33600,33595,33595,15
16/05/2008,17:39:00,33595,33600,33590,33600,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/05/2008,17.09.00,33550,33555,33550,33555,14
16/05/2008,17.10.00,33555,33555,33540,33545,15
16/05/2008,17.11.00,33540,33550,33540,33545,27
16/05/2008,17.12.00,33545,33550,33520,33525,65
16/05/2008,17.13.00,33520,33530,33495,33495,55
16/05/2008,17.14.00,33495,33505,33460,33490,71
16/05/2008,17.15.00,33495,33510,33470,33480,47
16/05/2008,17.16.00,33490,33500,33485,33485,22
16/05/2008,17.17.00,33485,33500,33480,33485,40
16/05/2008,17.18.00,33490,33500,33485,33495,27
16/05/2008,17.19.00,33500,33510,33490,33495,65
16/05/2008,17.20.00,33495,33505,33490,33505,30
16/05/2008,17.21.00,33495,33505,33485,33495,62
16/05/2008,17.22.00,33490,33505,33490,33495,39
16/05/2008,17.23.00,33490,33505,33470,33485,60
16/05/2008,17.24.00,33480,33510,33480,33495,129
16/05/2008,17.25.00,33490,33510,33480,33510,42
16/05/2008,17.26.00,33510,33520,33505,33520,42
16/05/2008,17.27.00,33520,33555,33520,33555,96
16/05/2008,17.28.00,33560,33565,33535,33550,81
16/05/2008,17.29.00,33555,33580,33550,33560,219
16/05/2008,17.30.00,33560,33595,33555,33580,150
16/05/2008,17.31.00,33585,33585,33570,33585,56
16/05/2008,17.32.00,33580,33590,33575,33590,33
16/05/2008,17.33.00,33590,33595,33585,33585,32
16/05/2008,17.34.00,33595,33600,33590,33595,36
16/05/2008,17.35.00,33600,33615,33600,33615,56
16/05/2008,17.36.00,33615,33615,33610,33610,36
16/05/2008,17.37.00,33605,33610,33595,33595,18
16/05/2008,17.38.00,33600,33600,33595,33595,15
16/05/2008,17.39.00,33595,33600,33590,33600,32
19/05/2008,09.00.00,33680,33720,33660,33680,75
19/05/2008,09.01.00,33680,33690,33665,33670,61
19/05/2008,09.02.00,33670,33675,33630,33640,102
19/05/2008,09.03.00,33645,33650,33640,33650,33
19/05/2008,09.04.00,33645,33670,33640,33670,25
19/05/2008,09.05.00,33665,33675,33630,33635,83
19/05/2008,09.06.00,33630,33630,33615,33630,65
19/05/2008,09.07.00,33625,33635,33610,33610,44
19/05/2008,09.08.00,33615,33625,33615,33620,30
19/05/2008,09.09.00,33625,33650,33625,33645,28
19/05/2008,09.10.00,33640,33655,33640,33650,33
19/05/2008,09.11.00,33655,33655,33640,33640,21
19/05/2008,09.12.00,33640,33645,33640,33640,36
19/05/2008,09.13.00,33640,33640,33630,33630,18
19/05/2008,09.14.00,33635,33635,33615,33625,28
19/05/2008,09.15.00,33620,33620,33595,33595,49
19/05/2008,09.16.00,33600,33600,33580,33580,33
19/05/2008,09.17.00,33590,33595,33580,33595,18
19/05/2008,09.18.00,33590,33620,33585,33615,28
19/05/2008,09.19.00,33615,33625,33610,33625,30
19/05/2008,09.20.00,33625,33625,33610,33615,21
19/05/2008,09.21.00,33620,33620,33620,33620,12
19/05/2008,09.22.00,33620,33620,33605,33605,33
19/05/2008,09.23.00,33610,33630,33605,33625,38
19/05/2008,09.24.00,33625,33625,33595,33595,18
19/05/2008,09.25.00,33605,33615,33600,33605,18
19/05/2008,09.26.00,33600,33605,33595,33600,9
19/05/2008,09.27.00,33600,33600,33585,33585,19
19/05/2008,09.28.00,33580,33600,33580,33590,13
19/05/2008,09.29.00,33585,33605,33585,33600,15
19/05/2008,09.30.00,33595,33600,33595,33595,6
19/05/2008,09.31.00,33595,33600,33590,33600,14
19/05/2008,09.32.00,33600,33600,33590,33590,11
19/05/2008,09.33.00,33595,33600,33595,33595,5
19/05/2008,09.34.00,33600,33600,33600,33600,5
19/05/2008,09.35.00,33605,33610,33600,33605,19
19/05/2008,09.36.00,33600,33600,33585,33595,30
19/05/2008,09.37.00,33590,33590,33575,33580,26
19/05/2008,09.38.00,33580,33580,33575,33575,15
19/05/2008,09.39.00,33575,33575,33560,33565,31
19/05/2008,09.40.00,33565,33570,33560,33570,18
19/05/2008,09.41.00,33570,33575,33565,33575,15
19/05/2008,09.42.00,33575,33585,33575,33585,18
19/05/2008,09.43.00,33585,33595,33585,33595,10
19/05/2008,09.44.00,33600,33600,33590,33590,27
19/05/2008,09.45.00,33590,33590,33585,33585,9
19/05/2008,09.46.00,33585,33585,33570,33575,22
19/05/2008,09.47.00,33575,33585,33565,33585,28
19/05/2008,09.48.00,33590,33595,33590,33595,8
19/05/2008,09.49.00,33595,33600,33595,33595,9
19/05/2008,09.50.00,33600,33600,33595,33600,7
19/05/2008,09.51.00,33600,33620,33595,33620,40
19/05/2008,09.52.00,33620,33625,33615,33625,25
19/05/2008,09.53.00,33625,33635,33615,33635,42
19/05/2008,09.54.00,33640,33665,33640,33655,59
19/05/2008,09.55.00,33660,33665,33660,33660,30
19/05/2008,09.56.00,33655,33665,33650,33660,14
19/05/2008,09.57.00,33655,33655,33655,33655,11
19/05/2008,09.58.00,33660,33660,33650,33650,4
19/05/2008,09.59.00,33655,33660,33650,33660,8
19/05/2008,10.00.00,33660,33660,33650,33650,7
19/05/2008,10.01.00,33650,33665,33650,33665,18
19/05/2008,10.02.00,33665,33685,33665,33685,44
19/05/2008,10.03.00,33680,33685,33665,33665,38
19/05/2008,10.04.00,33665,33665,33660,33665,12
19/05/2008,10.05.00,33665,33665,33665,33665,7
19/05/2008,10.06.00,33670,33670,33660,33660,12
19/05/2008,10.07.00,33665,33665,33655,33655,13
19/05/2008,10.08.00,33655,33665,33655,33665,5
19/05/2008,10.09.00,33670,33675,33665,33675,20
19/05/2008,10.10.00,33675,33680,33675,33680,11
19/05/2008,10.11.00,33685,33690,33680,33680,34
19/05/2008,10.12.00,33680,33680,33675,33680,10
19/05/2008,10.13.00,33685,33690,33675,33675,22
19/05/2008,10.14.00,33675,33685,33675,33685,9
19/05/2008,10.15.00,33685,33685,33675,33680,13
19/05/2008,10.16.00,33675,33675,33660,33660,29
19/05/2008,10.17.00,33660,33665,33655,33660,15
19/05/2008,10.18.00,33655,33655,33635,33635,58
19/05/2008,10.19.00,33635,33635,33630,33635,34
19/05/2008,10.20.00,33635,33635,33630,33630,21
19/05/2008,10.21.00,33630,33635,33625,33630,17
19/05/2008,10.22.00,33630,33645,33630,33645,19
19/05/2008,10.23.00,33640,33645,33635,33635,11
19/05/2008,10.24.00,33635,33640,33620,33640,41
19/05/2008,10.25.00,33640,33640,33640,33640,5
19/05/2008,10.26.00,33640,33655,33640,33655,13
19/05/2008,10.27.00,33655,33660,33655,33660,11
19/05/2008,10.28.00,33665,33665,33655,33655,5
19/05/2008,10.29.00,33660,33660,33635,33635,22
19/05/2008,10.30.00,33635,33640,33620,33635,42
19/05/2008,10.31.00,33635,33635,33630,33630,10
19/05/2008,10.32.00,33625,33630,33615,33630,25
19/05/2008,10.33.00,33635,33645,33635,33645,18
19/05/2008,10.34.00,33645,33650,33640,33640,11
19/05/2008,10.35.00,33650,33660,33650,33660,10
19/05/2008,10.36.00,33660,33660,33640,33645,10
19/05/2008,10.37.00,33640,33650,33640,33650,6
19/05/2008,10.38.00,33650,33650,33650,33650,2
19/05/2008,10.39.00,33645,33665,33645,33660,19
19/05/2008,10.40.00,33650,33655,33650,33655,16
19/05/2008,10.41.00,33655,33655,33645,33645,3
19/05/2008,10.42.00,33650,33650,33650,33650,4
19/05/2008,10.43.00,33655,33655,33645,33645,7
19/05/2008,10.44.00,33645,33645,33640,33645,4
19/05/2008,10.45.00,33640,33640,33630,33630,25
19/05/2008,10.46.00,33630,33640,33625,33640,21
19/05/2008,10.47.00,33635,33640,33630,33640,12
19/05/2008,10.48.00,33640,33640,33640,33640,2
19/05/2008,10.49.00,33635,33635,33620,33620,25
19/05/2008,10.50.00,33620,33620,33605,33610,43
19/05/2008,10.51.00,33605,33610,33600,33600,16
19/05/2008,10.52.00,33605,33605,33580,33590,49
19/05/2008,10.53.00,33590,33600,33585,33585,23
19/05/2008,10.54.00,33585,33585,33575,33575,15
19/05/2008,10.55.00,33575,33585,33555,33580,85
19/05/2008,10.56.00,33580,33580,33570,33570,14
19/05/2008,10.57.00,33570,33570,33565,33570,15
19/05/2008,10.58.00,33570,33585,33570,33580,24
19/05/2008,10.59.00,33585,33590,33580,33590,7
19/05/2008,11.00.00,33580,33580,33560,33560,51
19/05/2008,11.01.00,33560,33565,33555,33565,40
19/05/2008,11.02.00,33565,33590,33565,33580,19
19/05/2008,11.03.00,33580,33580,33575,33575,10
19/05/2008,11.04.00,33580,33580,33580,33580,13
19/05/2008,11.05.00,33585,33585,33580,33580,4
19/05/2008,11.06.00,33580,33580,33575,33580,7
19/05/2008,11.07.00,33580,33580,33575,33580,17
19/05/2008,11.08.00,33580,33605,33580,33595,39
19/05/2008,11.09.00,33595,33595,33590,33590,4
19/05/2008,11.10.00,33595,33600,33595,33595,10
19/05/2008,11.11.00,33605,33605,33600,33605,8
19/05/2008,11.12.00,33600,33600,33590,33590,15
19/05/2008,11.13.00,33605,33605,33595,33595,3
19/05/2008,11.14.00,33590,33590,33580,33580,17
19/05/2008,11.15.00,33580,33580,33570,33575,22
19/05/2008,11.16.00,33575,33575,33575,33575,3
19/05/2008,11.17.00,33580,33585,33570,33585,28
19/05/2008,11.18.00,33585,33600,33585,33600,21
19/05/2008,11.19.00,33600,33600,33590,33590,19
19/05/2008,11.20.00,33595,33605,33595,33605,11
19/05/2008,11.21.00,33600,33600,33595,33595,2
19/05/2008,11.22.00,33595,33605,33590,33605,20
19/05/2008,11.23.00,33605,33605,33600,33600,8
19/05/2008,11.24.00,33600,33600,33595,33595,5
19/05/2008,11.25.00,33595,33600,33590,33590,10
19/05/2008,11.26.00,33585,33585,33580,33580,4
19/05/2008,11.27.00,33585,33590,33585,33590,3
19/05/2008,11.28.00,33585,33595,33585,33590,34
19/05/2008,11.29.00,33595,33600,33595,33600,29
19/05/2008,11.30.00,33600,33605,33600,33600,9
19/05/2008,11.31.00,33600,33600,33595,33595,9
19/05/2008,11.32.00,33590,33590,33585,33590,11
19/05/2008,11.33.00,33590,33590,33590,33590,3
19/05/2008,11.34.00,33590,33595,33585,33585,7
19/05/2008,11.35.00,33580,33580,33570,33575,28
19/05/2008,11.36.00,33575,33575,33545,33550,74
19/05/2008,11.37.00,33545,33550,33535,33550,61
19/05/2008,11.38.00,33550,33555,33550,33555,23
19/05/2008,11.39.00,33555,33555,33545,33545,16
19/05/2008,11.40.00,33545,33550,33535,33535,33
19/05/2008,11.41.00,33535,33540,33535,33540,5
19/05/2008,11.42.00,33540,33555,33540,33550,21
19/05/2008,11.43.00,33555,33560,33535,33540,21
19/05/2008,11.44.00,33545,33545,33535,33540,8
19/05/2008,11.45.00,33545,33545,33545,33545,17
19/05/2008,11.46.00,33545,33545,33540,33540,9
19/05/2008,11.47.00,33540,33550,33540,33545,11
19/05/2008,11.48.00,33545,33555,33545,33555,10
19/05/2008,11.49.00,33550,33555,33550,33555,9
19/05/2008,11.50.00,33550,33560,33550,33560,7
19/05/2008,11.51.00,33560,33580,33560,33575,29
19/05/2008,11.52.00,33580,33580,33575,33580,10
19/05/2008,11.53.00,33580,33580,33575,33575,14
19/05/2008,11.54.00,33575,33575,33575,33575,3
19/05/2008,11.55.00,33575,33575,33575,33575,1
19/05/2008,11.56.00,33570,33580,33565,33570,27
19/05/2008,11.57.00,33570,33570,33565,33565,10
19/05/2008,11.58.00,33560,33570,33560,33570,7
19/05/2008,11.59.00,33570,33570,33570,33570,2
19/05/2008,12.00.00,33570,33580,33570,33580,12
19/05/2008,12.01.00,33580,33590,33580,33585,16
19/05/2008,12.02.00,33590,33595,33585,33595,20
19/05/2008,12.03.00,33595,33600,33595,33595,37
19/05/2008,12.04.00,33590,33595,33590,33590,9
19/05/2008,12.05.00,33590,33590,33590,33590,4
19/05/2008,12.06.00,33585,33585,33585,33585,7
19/05/2008,12.07.00,33580,33580,33580,33580,6
19/05/2008,12.08.00,33575,33575,33560,33565,17
19/05/2008,12.09.00,33560,33560,33555,33560,16
19/05/2008,12.10.00,33565,33565,33565,33565,3
19/05/2008,12.11.00,33565,33565,33565,33565,2
19/05/2008,12.12.00,33560,33565,33555,33555,14
19/05/2008,12.13.00,33560,33565,33560,33565,6
19/05/2008,12.14.00,33565,33565,33555,33555,22
19/05/2008,12.15.00,33565,33565,33565,33565,5
19/05/2008,12.17.00,33565,33565,33565,33565,3
19/05/2008,12.18.00,33570,33570,33565,33565,3
19/05/2008,12.19.00,33575,33575,33565,33565,3
19/05/2008,12.20.00,33565,33565,33560,33560,7
19/05/2008,12.21.00,33560,33560,33535,33555,54
19/05/2008,12.22.00,33560,33575,33560,33570,9
19/05/2008,12.24.00,33580,33580,33570,33575,11
19/05/2008,12.25.00,33575,33575,33575,33575,1
19/05/2008,12.27.00,33575,33575,33565,33570,16
19/05/2008,12.28.00,33570,33570,33565,33565,8
19/05/2008,12.29.00,33565,33565,33555,33555,5
19/05/2008,12.30.00,33560,33565,33555,33565,15
19/05/2008,12.31.00,33565,33565,33565,33565,2
19/05/2008,12.33.00,33565,33570,33565,33565,9
19/05/2008,12.34.00,33565,33565,33565,33565,2
19/05/2008,12.35.00,33570,33570,33570,33570,21
19/05/2008,12.37.00,33565,33565,33560,33560,11
19/05/2008,12.38.00,33565,33570,33565,33565,15
19/05/2008,12.39.00,33570,33570,33570,33570,1
19/05/2008,12.40.00,33570,33570,33570,33570,3
19/05/2008,12.42.00,33575,33575,33575,33575,2
19/05/2008,12.43.00,33570,33570,33570,33570,1
19/05/2008,12.45.00,33575,33580,33575,33575,24
19/05/2008,12.46.00,33575,33575,33570,33570,3
19/05/2008,12.49.00,33575,33575,33575,33575,2
19/05/2008,12.50.00,33575,33575,33570,33575,13
19/05/2008,12.51.00,33570,33570,33570,33570,2
19/05/2008,12.52.00,33565,33565,33565,33565,5
19/05/2008,12.53.00,33565,33565,33565,33565,1
19/05/2008,12.55.00,33565,33565,33550,33555,11
19/05/2008,12.56.00,33555,33555,33555,33555,3
19/05/2008,12.58.00,33555,33555,33555,33555,1
19/05/2008,12.59.00,33550,33550,33550,33550,3
19/05/2008,13.00.00,33550,33550,33550,33550,3
19/05/2008,13.01.00,33545,33545,33540,33545,7
19/05/2008,13.02.00,33545,33545,33540,33540,12
19/05/2008,13.03.00,33540,33540,33535,33540,16
19/05/2008,13.04.00,33540,33545,33540,33545,3
19/05/2008,13.05.00,33545,33545,33545,33545,2
19/05/2008,13.06.00,33550,33550,33550,33550,1
19/05/2008,13.08.00,33550,33550,33545,33545,4
19/05/2008,13.09.00,33550,33560,33550,33560,20
19/05/2008,13.10.00,33560,33560,33560,33560,7
19/05/2008,13.11.00,33560,33565,33560,33565,5
19/05/2008,13.12.00,33565,33570,33565,33570,3
19/05/2008,13.13.00,33570,33570,33570,33570,3
19/05/2008,13.14.00,33565,33565,33550,33550,16
19/05/2008,13.15.00,33550,33550,33545,33545,5
19/05/2008,13.16.00,33540,33540,33535,33535,27
19/05/2008,13.17.00,33540,33550,33540,33545,5
19/05/2008,13.18.00,33545,33545,33535,33540,11
19/05/2008,13.19.00,33545,33550,33545,33545,6
19/05/2008,13.20.00,33550,33550,33535,33535,8
19/05/2008,13.21.00,33535,33540,33535,33540,5
19/05/2008,13.22.00,33535,33535,33530,33530,12
19/05/2008,13.23.00,33535,33540,33535,33540,3
19/05/2008,13.24.00,33535,33540,33535,33540,3
19/05/2008,13.25.00,33540,33545,33540,33545,8
19/05/2008,13.26.00,33545,33545,33540,33540,2
19/05/2008,13.27.00,33540,33540,33520,33530,35
19/05/2008,13.28.00,33525,33530,33520,33530,12
19/05/2008,13.29.00,33530,33530,33525,33525,4
19/05/2008,13.30.00,33520,33525,33515,33515,20
19/05/2008,13.31.00,33515,33520,33515,33520,7
19/05/2008,13.33.00,33525,33525,33525,33525,3
19/05/2008,13.34.00,33525,33525,33525,33525,2
19/05/2008,13.35.00,33530,33530,33530,33530,2
19/05/2008,13.36.00,33530,33540,33530,33535,18
19/05/2008,13.37.00,33535,33535,33535,33535,2
19/05/2008,13.38.00,33535,33540,33535,33540,6
19/05/2008,13.39.00,33540,33545,33540,33540,7
19/05/2008,13.40.00,33540,33545,33540,33540,9
19/05/2008,13.41.00,33540,33540,33540,33540,1
19/05/2008,13.42.00,33540,33540,33540,33540,1
19/05/2008,13.44.00,33540,33540,33535,33535,6
19/05/2008,13.45.00,33535,33540,33530,33530,10
19/05/2008,13.46.00,33525,33530,33525,33525,4
19/05/2008,13.47.00,33530,33530,33530,33530,2
19/05/2008,13.49.00,33540,33550,33540,33545,14
19/05/2008,13.50.00,33540,33540,33540,33540,3
19/05/2008,13.51.00,33545,33545,33545,33545,1
19/05/2008,13.52.00,33540,33560,33540,33560,13
19/05/2008,13.53.00,33555,33560,33555,33560,2
19/05/2008,13.54.00,33555,33555,33550,33555,9
19/05/2008,13.55.00,33555,33560,33555,33560,3
19/05/2008,13.56.00,33560,33565,33555,33565,8
19/05/2008,13.57.00,33565,33565,33560,33560,11
19/05/2008,13.58.00,33560,33560,33560,33560,3
19/05/2008,13.59.00,33565,33575,33565,33575,11
19/05/2008,14.00.00,33575,33585,33575,33585,19
19/05/2008,14.01.00,33580,33580,33575,33575,14
19/05/2008,14.02.00,33580,33590,33580,33580,14
19/05/2008,14.03.00,33575,33590,33570,33585,21
19/05/2008,14.04.00,33590,33590,33585,33585,6
19/05/2008,14.05.00,33580,33585,33580,33585,6
19/05/2008,14.06.00,33580,33580,33565,33575,16
19/05/2008,14.07.00,33580,33585,33580,33585,5
19/05/2008,14.09.00,33580,33580,33580,33580,1
19/05/2008,14.10.00,33585,33595,33585,33590,29
19/05/2008,14.11.00,33590,33590,33590,33590,1
19/05/2008,14.12.00,33580,33580,33580,33580,1
19/05/2008,14.13.00,33575,33575,33570,33575,12
19/05/2008,14.16.00,33575,33575,33560,33565,16
19/05/2008,14.17.00,33565,33575,33565,33570,6
19/05/2008,14.18.00,33570,33570,33570,33570,1
19/05/2008,14.19.00,33560,33560,33560,33560,1
19/05/2008,14.20.00,33560,33565,33560,33565,7
19/05/2008,14.21.00,33560,33565,33560,33565,3
19/05/2008,14.22.00,33565,33565,33565,33565,2
19/05/2008,14.23.00,33560,33565,33545,33550,21
19/05/2008,14.24.00,33555,33560,33555,33560,3
19/05/2008,14.25.00,33555,33555,33545,33550,23
19/05/2008,14.26.00,33550,33555,33550,33550,11
19/05/2008,14.27.00,33550,33550,33550,33550,2
19/05/2008,14.28.00,33555,33555,33555,33555,6
19/05/2008,14.29.00,33555,33555,33550,33550,5
19/05/2008,14.30.00,33550,33550,33550,33550,6
19/05/2008,14.31.00,33555,33560,33550,33550,4
19/05/2008,14.32.00,33555,33560,33555,33560,7
19/05/2008,14.33.00,33565,33570,33565,33570,10
19/05/2008,14.34.00,33565,33570,33565,33570,4
19/05/2008,14.35.00,33570,33585,33570,33575,18
19/05/2008,14.36.00,33575,33575,33575,33575,5
19/05/2008,14.37.00,33575,33575,33570,33570,7
19/05/2008,14.38.00,33570,33570,33570,33570,2
19/05/2008,14.39.00,33570,33575,33570,33575,8
19/05/2008,14.41.00,33570,33575,33570,33570,10
19/05/2008,14.42.00,33575,33585,33575,33585,16
19/05/2008,14.43.00,33590,33590,33585,33585,10
19/05/2008,14.44.00,33585,33585,33580,33585,3
19/05/2008,14.45.00,33585,33585,33585,33585,4
19/05/2008,14.46.00,33585,33585,33580,33580,8
19/05/2008,14.47.00,33580,33580,33580,33580,4
19/05/2008,14.48.00,33585,33590,33585,33590,9
19/05/2008,14.49.00,33590,33590,33590,33590,1
19/05/2008,14.50.00,33590,33590,33590,33590,1
19/05/2008,14.51.00,33590,33600,33590,33600,16
19/05/2008,14.52.00,33600,33605,33600,33605,46
19/05/2008,14.53.00,33605,33615,33605,33610,30
19/05/2008,14.54.00,33615,33615,33610,33610,14
19/05/2008,14.55.00,33610,33610,33600,33600,26
19/05/2008,14.56.00,33600,33600,33590,33590,9
19/05/2008,14.57.00,33590,33595,33585,33590,23
19/05/2008,14.58.00,33590,33590,33590,33590,3
19/05/2008,14.59.00,33585,33590,33585,33590,5
19/05/2008,15.00.00,33590,33590,33585,33585,4
19/05/2008,15.03.00,33585,33590,33585,33585,10
19/05/2008,15.04.00,33580,33580,33575,33580,6
19/05/2008,15.05.00,33580,33580,33580,33580,5
19/05/2008,15.06.00,33580,33580,33580,33580,4
19/05/2008,15.07.00,33575,33585,33575,33580,34
19/05/2008,15.08.00,33580,33585,33580,33585,16
19/05/2008,15.09.00,33590,33590,33590,33590,3
19/05/2008,15.10.00,33585,33585,33585,33585,7
19/05/2008,15.11.00,33590,33595,33590,33595,8
19/05/2008,15.12.00,33600,33610,33600,33610,12
19/05/2008,15.13.00,33605,33615,33605,33605,9
19/05/2008,15.14.00,33605,33605,33600,33605,6
19/05/2008,15.15.00,33610,33610,33610,33610,4
19/05/2008,15.16.00,33615,33615,33610,33610,9
19/05/2008,15.17.00,33610,33610,33610,33610,6
19/05/2008,15.18.00,33605,33615,33605,33615,10
19/05/2008,15.19.00,33615,33630,33615,33630,17
19/05/2008,15.20.00,33630,33630,33625,33625,21
19/05/2008,15.21.00,33630,33635,33620,33630,24
19/05/2008,15.22.00,33630,33635,33630,33635,7
19/05/2008,15.23.00,33625,33635,33625,33635,7
19/05/2008,15.24.00,33630,33630,33625,33625,8
19/05/2008,15.25.00,33630,33630,33620,33620,8
19/05/2008,15.26.00,33620,33620,33615,33615,10
19/05/2008,15.27.00,33615,33625,33610,33620,22
19/05/2008,15.28.00,33615,33625,33600,33600,22
19/05/2008,15.29.00,33605,33610,33595,33600,25
19/05/2008,15.30.00,33600,33605,33585,33585,31
19/05/2008,15.31.00,33580,33595,33575,33585,34
19/05/2008,15.32.00,33590,33590,33585,33585,12
19/05/2008,15.33.00,33590,33590,33580,33580,3
19/05/2008,15.34.00,33580,33585,33580,33585,9
19/05/2008,15.35.00,33585,33595,33580,33595,44
19/05/2008,15.36.00,33595,33595,33595,33595,19
19/05/2008,15.37.00,33590,33595,33585,33585,7
19/05/2008,15.38.00,33585,33585,33570,33580,10
19/05/2008,15.39.00,33580,33580,33560,33560,17
19/05/2008,15.40.00,33560,33565,33560,33560,7
19/05/2008,15.41.00,33560,33570,33560,33570,20
19/05/2008,15.42.00,33565,33580,33565,33580,7
19/05/2008,15.43.00,33585,33600,33585,33595,18
19/05/2008,15.44.00,33590,33590,33590,33590,7
19/05/2008,15.45.00,33590,33595,33585,33590,7
19/05/2008,15.46.00,33595,33605,33595,33605,18
19/05/2008,15.47.00,33610,33620,33605,33615,27
19/05/2008,15.48.00,33615,33640,33615,33635,76
19/05/2008,15.49.00,33640,33655,33640,33650,85
19/05/2008,15.50.00,33650,33685,33640,33680,92
19/05/2008,15.51.00,33685,33685,33670,33680,47
19/05/2008,15.52.00,33675,33680,33670,33675,27
19/05/2008,15.53.00,33680,33685,33675,33675,18
19/05/2008,15.54.00,33670,33670,33660,33665,27
19/05/2008,15.55.00,33665,33680,33665,33675,14
19/05/2008,15.56.00,33670,33675,33665,33675,20
19/05/2008,15.57.00,33670,33675,33670,33675,4
19/05/2008,15.58.00,33675,33675,33670,33670,6
19/05/2008,15.59.00,33670,33680,33670,33675,14
19/05/2008,16.00.00,33675,33700,33675,33690,84
19/05/2008,16.01.00,33685,33685,33660,33675,45
19/05/2008,16.02.00,33670,33670,33665,33670,9
19/05/2008,16.03.00,33670,33680,33665,33680,29
19/05/2008,16.04.00,33680,33685,33665,33665,20
19/05/2008,16.05.00,33665,33675,33665,33675,12
19/05/2008,16.06.00,33675,33675,33675,33675,6
19/05/2008,16.07.00,33675,33705,33675,33705,54
19/05/2008,16.08.00,33705,33720,33700,33705,61
19/05/2008,16.09.00,33700,33710,33700,33710,26
19/05/2008,16.10.00,33710,33710,33705,33705,19
19/05/2008,16.11.00,33705,33710,33685,33685,43
19/05/2008,16.12.00,33680,33690,33675,33690,25
19/05/2008,16.13.00,33690,33695,33685,33690,7
19/05/2008,16.14.00,33690,33700,33685,33700,17
19/05/2008,16.15.00,33695,33700,33695,33695,28
19/05/2008,16.16.00,33695,33700,33690,33690,20
19/05/2008,16.17.00,33690,33700,33690,33690,21
19/05/2008,16.18.00,33685,33695,33685,33685,33
19/05/2008,16.19.00,33685,33700,33685,33700,20
19/05/2008,16.20.00,33700,33710,33695,33695,37
19/05/2008,16.21.00,33690,33695,33690,33695,17
19/05/2008,16.22.00,33695,33700,33695,33700,6
19/05/2008,16.23.00,33700,33705,33700,33705,30
19/05/2008,16.24.00,33705,33705,33705,33705,18
19/05/2008,16.25.00,33700,33725,33700,33715,67
19/05/2008,16.26.00,33710,33710,33695,33710,29
19/05/2008,16.27.00,33715,33720,33705,33710,27
19/05/2008,16.28.00,33715,33730,33715,33725,53
19/05/2008,16.29.00,33720,33725,33715,33715,32
19/05/2008,16.30.00,33720,33730,33720,33720,26
19/05/2008,16.31.00,33720,33725,33710,33725,72
19/05/2008,16.32.00,33725,33730,33715,33715,61
19/05/2008,16.33.00,33715,33720,33705,33710,41
19/05/2008,16.34.00,33710,33720,33710,33720,18
19/05/2008,16.35.00,33725,33740,33725,33740,82
19/05/2008,16.36.00,33745,33745,33735,33745,54
19/05/2008,16.37.00,33745,33760,33740,33745,98
19/05/2008,16.38.00,33750,33755,33745,33745,49
19/05/2008,16.39.00,33745,33750,33735,33745,41
19/05/2008,16.40.00,33745,33750,33725,33725,77
19/05/2008,16.41.00,33730,33730,33730,33730,6
19/05/2008,16.42.00,33735,33745,33735,33745,14
19/05/2008,16.43.00,33745,33745,33740,33740,9
19/05/2008,16.44.00,33740,33740,33735,33735,31
19/05/2008,16.45.00,33740,33740,33740,33740,4
19/05/2008,16.46.00,33735,33740,33730,33740,26
19/05/2008,16.47.00,33735,33740,33730,33730,14
19/05/2008,16.48.00,33725,33725,33710,33715,28
19/05/2008,16.49.00,33720,33720,33710,33720,27
19/05/2008,16.50.00,33725,33725,33720,33720,11
19/05/2008,16.51.00,33720,33730,33720,33730,5
19/05/2008,16.52.00,33720,33720,33690,33700,52
19/05/2008,16.53.00,33700,33710,33695,33710,17
19/05/2008,16.54.00,33705,33715,33705,33705,20
19/05/2008,16.55.00,33705,33725,33705,33725,10
19/05/2008,16.56.00,33720,33720,33710,33710,9
19/05/2008,16.57.00,33715,33720,33695,33695,18
19/05/2008,16.58.00,33695,33695,33685,33685,41
19/05/2008,16.59.00,33685,33695,33680,33685,22
19/05/2008,17.00.00,33695,33700,33685,33685,23
19/05/2008,17.01.00,33695,33700,33680,33680,25
19/05/2008,17.02.00,33685,33685,33670,33680,40
19/05/2008,17.03.00,33680,33690,33680,33690,13
19/05/2008,17.04.00,33695,33695,33685,33690,31
19/05/2008,17.05.00,33690,33700,33685,33685,21
19/05/2008,17.06.00,33690,33690,33680,33680,22
19/05/2008,17.07.00,33680,33685,33680,33685,6
19/05/2008,17.08.00,33685,33685,33675,33675,14
19/05/2008,17.09.00,33680,33685,33680,33685,10
19/05/2008,17.10.00,33690,33690,33685,33685,6
19/05/2008,17.11.00,33685,33695,33680,33690,22
19/05/2008,17.12.00,33685,33690,33685,33690,9
19/05/2008,17.13.00,33690,33700,33690,33700,19
19/05/2008,17.14.00,33700,33705,33700,33700,12
19/05/2008,17.15.00,33700,33705,33695,33705,8
19/05/2008,17.16.00,33705,33705,33700,33700,10
19/05/2008,17.17.00,33705,33720,33695,33710,40
19/05/2008,17.18.00,33710,33730,33710,33725,70
19/05/2008,17.19.00,33720,33745,33710,33735,134
19/05/2008,17.20.00,33740,33745,33735,33745,44
19/05/2008,17.21.00,33745,33755,33735,33750,86
19/05/2008,17.22.00,33755,33775,33750,33770,90
19/05/2008,17.23.00,33770,33790,33765,33785,121
19/05/2008,17.24.00,33785,33800,33775,33790,172
19/05/2008,17.25.00,33795,33800,33785,33790,83
19/05/2008,17.26.00,33795,33795,33780,33790,58
19/05/2008,17.27.00,33790,33800,33785,33795,64
19/05/2008,17.28.00,33805,33810,33790,33810,101
19/05/2008,17.29.00,33810,33815,33775,33785,126
19/05/2008,17.30.00,33790,33800,33780,33790,73
19/05/2008,17.31.00,33785,33795,33780,33785,56
19/05/2008,17.32.00,33785,33790,33770,33770,86
19/05/2008,17.33.00,33770,33785,33770,33780,46
19/05/2008,17.34.00,33780,33785,33775,33780,27
19/05/2008,17.35.00,33780,33780,33770,33770,27
19/05/2008,17.36.00,33770,33790,33765,33780,25
19/05/2008,17.37.00,33780,33790,33775,33790,21
19/05/2008,17.38.00,33785,33795,33780,33795,28
19/05/2008,17.39.00,33800,33805,33790,33800,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2008,17:23:00,33770,33790,33765,33785,121
19/05/2008,17:24:00,33785,33800,33775,33790,172
19/05/2008,17:25:00,33795,33800,33785,33790,83
19/05/2008,17:26:00,33795,33795,33780,33790,58
19/05/2008,17:27:00,33790,33800,33785,33795,64
19/05/2008,17:28:00,33805,33810,33790,33810,101
19/05/2008,17:29:00,33810,33815,33775,33785,126
19/05/2008,17:30:00,33790,33800,33780,33790,73
19/05/2008,17:31:00,33785,33795,33780,33785,56
19/05/2008,17:32:00,33785,33790,33770,33770,86
19/05/2008,17:33:00,33770,33785,33770,33780,46
19/05/2008,17:34:00,33780,33785,33775,33780,27
19/05/2008,17:35:00,33780,33780,33770,33770,27
19/05/2008,17:36:00,33770,33790,33765,33780,25
19/05/2008,17:37:00,33780,33790,33775,33790,21
19/05/2008,17:38:00,33785,33795,33780,33795,28
19/05/2008,17:39:00,33800,33805,33790,33800,55
20/05/2008,09:00:00,33630,33650,33605,33615,118
20/05/2008,09:01:00,33620,33625,33595,33600,75
20/05/2008,09:02:00,33600,33605,33595,33600,33
20/05/2008,09:03:00,33595,33600,33585,33590,41
20/05/2008,09:04:00,33590,33600,33585,33595,58
20/05/2008,09:05:00,33580,33600,33580,33600,49
20/05/2008,09:06:00,33600,33600,33585,33590,62
20/05/2008,09:07:00,33590,33600,33585,33595,24
20/05/2008,09:08:00,33600,33600,33595,33600,14
20/05/2008,09:09:00,33595,33610,33595,33605,28
20/05/2008,09:10:00,33605,33615,33605,33610,26
20/05/2008,09:11:00,33605,33605,33600,33600,27
20/05/2008,09:12:00,33605,33605,33595,33595,25
20/05/2008,09:13:00,33600,33605,33595,33600,28
20/05/2008,09:14:00,33600,33600,33590,33600,17
20/05/2008,09:15:00,33600,33600,33565,33570,58
20/05/2008,09:16:00,33570,33575,33570,33570,23
20/05/2008,09:17:00,33570,33575,33560,33560,33
20/05/2008,09:18:00,33560,33565,33550,33550,28
20/05/2008,09:19:00,33555,33560,33550,33555,36
20/05/2008,09:20:00,33550,33560,33505,33505,132
20/05/2008,09:21:00,33510,33510,33475,33485,92
20/05/2008,09:22:00,33485,33485,33465,33470,73
20/05/2008,09:23:00,33470,33480,33470,33480,37
20/05/2008,09:24:00,33475,33485,33475,33475,31
20/05/2008,09:25:00,33475,33475,33460,33460,65
20/05/2008,09:26:00,33465,33475,33465,33470,34
20/05/2008,09:27:00,33470,33475,33470,33475,11
20/05/2008,09:28:00,33475,33480,33465,33475,32
20/05/2008,09:29:00,33475,33505,33475,33495,92
20/05/2008,09:30:00,33490,33500,33465,33480,83
20/05/2008,09:31:00,33480,33485,33470,33485,58
20/05/2008,09:32:00,33485,33500,33485,33495,25
20/05/2008,09:33:00,33495,33500,33485,33500,35
20/05/2008,09:34:00,33500,33505,33500,33500,34
20/05/2008,09:35:00,33505,33505,33495,33500,82
20/05/2008,09:36:00,33505,33505,33500,33500,25
20/05/2008,09:37:00,33500,33515,33490,33490,73
20/05/2008,09:38:00,33490,33495,33475,33475,55
20/05/2008,09:39:00,33470,33490,33465,33475,51
20/05/2008,09:40:00,33480,33495,33480,33495,22
20/05/2008,09:41:00,33500,33505,33500,33505,33
20/05/2008,09:42:00,33505,33510,33500,33505,18
20/05/2008,09:43:00,33505,33525,33505,33520,59
20/05/2008,09:44:00,33525,33525,33505,33505,30
20/05/2008,09:45:00,33505,33510,33500,33505,11
20/05/2008,09:46:00,33505,33505,33500,33500,33
20/05/2008,09:47:00,33500,33500,33495,33495,47
20/05/2008,09:48:00,33495,33505,33495,33500,15
20/05/2008,09:49:00,33500,33500,33500,33500,4
20/05/2008,09:50:00,33495,33495,33465,33470,45
20/05/2008,09:51:00,33470,33475,33465,33465,41
20/05/2008,09:52:00,33470,33475,33470,33475,25
20/05/2008,09:53:00,33470,33495,33470,33495,38
20/05/2008,09:54:00,33500,33510,33500,33505,19
20/05/2008,09:55:00,33505,33505,33495,33495,20
20/05/2008,09:56:00,33500,33505,33500,33500,10
20/05/2008,09:57:00,33500,33500,33485,33485,17
20/05/2008,09:58:00,33485,33500,33485,33500,17
20/05/2008,09:59:00,33500,33515,33500,33515,41
20/05/2008,10:00:00,33510,33510,33500,33505,14
20/05/2008,10:01:00,33505,33505,33500,33500,6
20/05/2008,10:02:00,33500,33500,33500,33500,2
20/05/2008,10:03:00,33495,33495,33485,33485,25
20/05/2008,10:04:00,33490,33495,33485,33495,8
20/05/2008,10:05:00,33500,33500,33500,33500,4
20/05/2008,10:06:00,33495,33495,33485,33485,28
20/05/2008,10:07:00,33485,33490,33485,33485,15
20/05/2008,10:08:00,33490,33495,33485,33490,45
20/05/2008,10:09:00,33490,33495,33485,33495,14
20/05/2008,10:10:00,33495,33505,33495,33505,14
20/05/2008,10:11:00,33505,33505,33505,33505,3
20/05/2008,10:12:00,33505,33505,33500,33505,26
20/05/2008,10:13:00,33505,33505,33505,33505,2
20/05/2008,10:14:00,33500,33505,33495,33495,13
20/05/2008,10:15:00,33490,33490,33485,33490,11
20/05/2008,10:16:00,33490,33495,33490,33495,10
20/05/2008,10:17:00,33495,33495,33490,33490,6
20/05/2008,10:18:00,33490,33490,33485,33490,18
20/05/2008,10:19:00,33490,33500,33490,33500,13
20/05/2008,10:20:00,33500,33500,33485,33485,14
20/05/2008,10:21:00,33485,33485,33480,33485,14
20/05/2008,10:22:00,33485,33485,33480,33480,14
20/05/2008,10:23:00,33480,33480,33475,33480,22
20/05/2008,10:24:00,33485,33485,33485,33485,8
20/05/2008,10:25:00,33485,33490,33485,33490,7
20/05/2008,10:26:00,33495,33495,33490,33495,6
20/05/2008,10:27:00,33500,33510,33500,33505,12
20/05/2008,10:28:00,33505,33510,33495,33495,19
20/05/2008,10:29:00,33500,33505,33500,33505,2
20/05/2008,10:30:00,33510,33510,33510,33510,3
20/05/2008,10:31:00,33505,33505,33505,33505,1
20/05/2008,10:32:00,33505,33510,33505,33510,16
20/05/2008,10:33:00,33505,33505,33495,33495,19
20/05/2008,10:34:00,33495,33500,33495,33500,8
20/05/2008,10:35:00,33505,33520,33505,33520,10
20/05/2008,10:36:00,33515,33520,33510,33510,8
20/05/2008,10:37:00,33515,33545,33515,33540,54
20/05/2008,10:38:00,33540,33540,33530,33535,15
20/05/2008,10:39:00,33540,33540,33525,33525,24
20/05/2008,10:40:00,33525,33525,33510,33515,17
20/05/2008,10:41:00,33515,33515,33500,33500,31
20/05/2008,10:42:00,33500,33500,33495,33500,9
20/05/2008,10:43:00,33500,33505,33500,33505,8
20/05/2008,10:44:00,33500,33500,33500,33500,4
20/05/2008,10:45:00,33500,33500,33485,33485,24
20/05/2008,10:46:00,33485,33485,33445,33450,149
20/05/2008,10:47:00,33450,33455,33440,33440,68
20/05/2008,10:48:00,33440,33445,33350,33380,458
20/05/2008,10:49:00,33380,33385,33370,33380,98
20/05/2008,10:50:00,33380,33390,33365,33365,78
20/05/2008,10:51:00,33370,33370,33345,33345,123
20/05/2008,10:52:00,33350,33385,33350,33385,57
20/05/2008,10:53:00,33375,33385,33370,33380,30
20/05/2008,10:54:00,33380,33390,33380,33390,19
20/05/2008,10:55:00,33390,33390,33385,33385,10
20/05/2008,10:56:00,33385,33390,33380,33380,9
20/05/2008,10:57:00,33380,33380,33370,33380,43
20/05/2008,10:58:00,33380,33380,33375,33380,11
20/05/2008,10:59:00,33380,33385,33375,33385,13
20/05/2008,11:00:00,33380,33395,33345,33375,127
20/05/2008,11:01:00,33370,33380,33355,33380,50
20/05/2008,11:02:00,33380,33420,33380,33400,118
20/05/2008,11:03:00,33395,33395,33375,33375,23
20/05/2008,11:04:00,33370,33380,33360,33380,36
20/05/2008,11:05:00,33375,33375,33360,33370,33
20/05/2008,11:06:00,33370,33385,33360,33380,25
20/05/2008,11:07:00,33375,33375,33360,33360,10
20/05/2008,11:08:00,33370,33380,33365,33380,7
20/05/2008,11:09:00,33385,33385,33375,33375,19
20/05/2008,11:10:00,33375,33380,33365,33375,24
20/05/2008,11:11:00,33365,33380,33355,33380,39
20/05/2008,11:12:00,33370,33370,33355,33355,16
20/05/2008,11:13:00,33355,33370,33355,33365,12
20/05/2008,11:14:00,33365,33365,33335,33345,55
20/05/2008,11:15:00,33345,33345,33335,33340,22
20/05/2008,11:16:00,33335,33340,33330,33335,60
20/05/2008,11:17:00,33335,33335,33310,33310,73
20/05/2008,11:18:00,33305,33315,33285,33300,138
20/05/2008,11:19:00,33300,33310,33285,33285,93
20/05/2008,11:20:00,33285,33285,33275,33275,98
20/05/2008,11:21:00,33280,33290,33275,33290,49
20/05/2008,11:22:00,33285,33295,33285,33285,28
20/05/2008,11:23:00,33290,33295,33285,33295,20
20/05/2008,11:24:00,33290,33295,33290,33295,2
20/05/2008,11:25:00,33290,33300,33290,33295,15
20/05/2008,11:26:00,33300,33310,33300,33310,28
20/05/2008,11:27:00,33310,33325,33310,33320,14
20/05/2008,11:28:00,33320,33335,33320,33335,39
20/05/2008,11:29:00,33335,33365,33335,33345,117
20/05/2008,11:30:00,33350,33350,33340,33340,30
20/05/2008,11:31:00,33340,33340,33330,33335,21
20/05/2008,11:32:00,33335,33345,33335,33335,26
20/05/2008,11:33:00,33340,33345,33340,33340,23
20/05/2008,11:34:00,33340,33340,33325,33325,25
20/05/2008,11:35:00,33330,33330,33325,33325,6
20/05/2008,11:36:00,33325,33330,33325,33325,7
20/05/2008,11:37:00,33320,33320,33310,33310,11
20/05/2008,11:38:00,33315,33320,33315,33320,4
20/05/2008,11:39:00,33320,33335,33320,33335,21
20/05/2008,11:40:00,33335,33340,33335,33340,13
20/05/2008,11:41:00,33340,33350,33340,33345,10
20/05/2008,11:42:00,33340,33340,33315,33315,24
20/05/2008,11:43:00,33320,33320,33310,33320,22
20/05/2008,11:44:00,33320,33325,33320,33320,4
20/05/2008,11:45:00,33320,33335,33320,33335,22
20/05/2008,11:46:00,33335,33335,33325,33325,12
20/05/2008,11:47:00,33320,33325,33305,33310,48
20/05/2008,11:48:00,33305,33310,33300,33310,16
20/05/2008,11:49:00,33315,33320,33315,33320,4
20/05/2008,11:50:00,33315,33320,33310,33315,18
20/05/2008,11:51:00,33315,33325,33315,33325,20
20/05/2008,11:52:00,33325,33325,33325,33325,5
20/05/2008,11:54:00,33330,33340,33330,33335,27
20/05/2008,11:55:00,33325,33325,33310,33315,17
20/05/2008,11:56:00,33310,33320,33310,33320,4
20/05/2008,11:57:00,33320,33320,33320,33320,3
20/05/2008,11:58:00,33320,33330,33320,33330,8
20/05/2008,11:59:00,33325,33325,33305,33305,19
20/05/2008,12:00:00,33300,33315,33290,33310,55
20/05/2008,12:01:00,33315,33335,33315,33330,23
20/05/2008,12:02:00,33330,33330,33310,33310,12
20/05/2008,12:03:00,33315,33330,33315,33325,12
20/05/2008,12:04:00,33325,33330,33325,33325,10
20/05/2008,12:05:00,33330,33330,33330,33330,7
20/05/2008,12:06:00,33330,33355,33330,33355,50
20/05/2008,12:07:00,33350,33350,33335,33335,17
20/05/2008,12:08:00,33335,33340,33335,33340,5
20/05/2008,12:09:00,33335,33335,33320,33320,21
20/05/2008,12:10:00,33320,33325,33320,33325,5
20/05/2008,12:11:00,33330,33335,33325,33325,16
20/05/2008,12:12:00,33335,33340,33330,33330,12
20/05/2008,12:13:00,33335,33340,33330,33330,6
20/05/2008,12:14:00,33330,33335,33325,33335,7
20/05/2008,12:15:00,33330,33340,33330,33340,13
20/05/2008,12:16:00,33345,33350,33345,33345,12
20/05/2008,12:17:00,33345,33345,33345,33345,4
20/05/2008,12:18:00,33345,33355,33345,33355,10
20/05/2008,12:19:00,33350,33350,33340,33340,9
20/05/2008,12:20:00,33340,33345,33340,33345,5
20/05/2008,12:21:00,33345,33345,33340,33340,2
20/05/2008,12:22:00,33335,33335,33330,33335,13
20/05/2008,12:23:00,33335,33340,33335,33340,3
20/05/2008,12:24:00,33340,33340,33335,33340,5
20/05/2008,12:25:00,33345,33350,33345,33350,4
20/05/2008,12:26:00,33355,33365,33355,33360,19
20/05/2008,12:27:00,33365,33365,33360,33360,7
20/05/2008,12:28:00,33365,33365,33360,33360,3
20/05/2008,12:29:00,33360,33370,33350,33370,16
20/05/2008,12:30:00,33375,33380,33370,33370,41
20/05/2008,12:31:00,33375,33375,33370,33370,2
20/05/2008,12:32:00,33370,33370,33365,33365,8
20/05/2008,12:33:00,33365,33385,33365,33385,13
20/05/2008,12:34:00,33385,33390,33375,33380,21
20/05/2008,12:35:00,33385,33385,33360,33360,25
20/05/2008,12:36:00,33360,33370,33360,33360,15
20/05/2008,12:37:00,33360,33360,33360,33360,3
20/05/2008,12:38:00,33360,33360,33355,33355,7
20/05/2008,12:39:00,33360,33360,33355,33355,5
20/05/2008,12:40:00,33355,33355,33345,33350,9
20/05/2008,12:41:00,33350,33350,33335,33345,25
20/05/2008,12:42:00,33350,33360,33350,33355,9
20/05/2008,12:43:00,33350,33350,33350,33350,2
20/05/2008,12:44:00,33350,33350,33350,33350,6
20/05/2008,12:45:00,33350,33360,33350,33360,18
20/05/2008,12:46:00,33365,33365,33360,33365,15
20/05/2008,12:47:00,33360,33360,33345,33345,11
20/05/2008,12:48:00,33350,33350,33350,33350,3
20/05/2008,12:50:00,33355,33355,33355,33355,2
20/05/2008,12:51:00,33355,33355,33355,33355,1
20/05/2008,12:52:00,33355,33355,33355,33355,6
20/05/2008,12:53:00,33350,33350,33350,33350,1
20/05/2008,12:55:00,33350,33350,33350,33350,3
20/05/2008,12:56:00,33355,33355,33355,33355,3
20/05/2008,12:57:00,33360,33360,33360,33360,3
20/05/2008,12:58:00,33355,33360,33355,33360,2
20/05/2008,12:59:00,33360,33365,33360,33365,3
20/05/2008,13:00:00,33360,33360,33350,33350,21
20/05/2008,13:01:00,33350,33365,33350,33355,22
20/05/2008,13:02:00,33355,33355,33355,33355,1
20/05/2008,13:03:00,33360,33360,33360,33360,2
20/05/2008,13:05:00,33350,33360,33350,33360,6
20/05/2008,13:06:00,33360,33370,33360,33370,7
20/05/2008,13:07:00,33365,33365,33365,33365,3
20/05/2008,13:08:00,33370,33370,33370,33370,1
20/05/2008,13:09:00,33370,33370,33370,33370,4
20/05/2008,13:10:00,33370,33370,33370,33370,2
20/05/2008,13:11:00,33370,33380,33370,33370,13
20/05/2008,13:12:00,33370,33370,33370,33370,2
20/05/2008,13:13:00,33370,33370,33365,33365,6
20/05/2008,13:14:00,33365,33365,33360,33360,2
20/05/2008,13:15:00,33360,33365,33355,33355,5
20/05/2008,13:16:00,33350,33355,33350,33350,5
20/05/2008,13:17:00,33350,33350,33350,33350,1
20/05/2008,13:18:00,33360,33360,33360,33360,2
20/05/2008,13:19:00,33360,33360,33360,33360,1
20/05/2008,13:21:00,33350,33360,33345,33350,8
20/05/2008,13:22:00,33350,33360,33350,33360,6
20/05/2008,13:23:00,33360,33365,33355,33355,5
20/05/2008,13:24:00,33355,33355,33350,33355,12
20/05/2008,13:25:00,33350,33350,33350,33350,5
20/05/2008,13:26:00,33350,33350,33350,33350,3
20/05/2008,13:27:00,33345,33345,33345,33345,2
20/05/2008,13:28:00,33350,33355,33325,33330,34
20/05/2008,13:29:00,33330,33330,33325,33325,7
20/05/2008,13:30:00,33330,33330,33325,33330,19
20/05/2008,13:31:00,33330,33330,33330,33330,3
20/05/2008,13:32:00,33330,33330,33325,33325,9
20/05/2008,13:33:00,33325,33335,33325,33335,11
20/05/2008,13:34:00,33330,33340,33330,33340,6
20/05/2008,13:35:00,33340,33345,33340,33340,3
20/05/2008,13:36:00,33345,33345,33345,33345,6
20/05/2008,13:37:00,33345,33345,33335,33340,9
20/05/2008,13:38:00,33335,33335,33335,33335,4
20/05/2008,13:39:00,33335,33340,33335,33340,3
20/05/2008,13:40:00,33340,33340,33340,33340,3
20/05/2008,13:42:00,33330,33335,33330,33335,4
20/05/2008,13:43:00,33330,33335,33330,33335,7
20/05/2008,13:44:00,33325,33330,33325,33330,7
20/05/2008,13:45:00,33330,33330,33330,33330,1
20/05/2008,13:47:00,33325,33325,33325,33325,5
20/05/2008,13:48:00,33320,33325,33320,33320,7
20/05/2008,13:49:00,33320,33320,33320,33320,5
20/05/2008,13:50:00,33320,33320,33315,33315,4
20/05/2008,13:51:00,33315,33315,33295,33310,41
20/05/2008,13:52:00,33310,33310,33300,33305,26
20/05/2008,13:53:00,33300,33305,33295,33305,23
20/05/2008,13:54:00,33310,33310,33310,33310,6
20/05/2008,13:55:00,33315,33315,33310,33315,26
20/05/2008,13:56:00,33315,33315,33315,33315,7
20/05/2008,13:57:00,33320,33325,33315,33325,15
20/05/2008,13:58:00,33315,33340,33315,33330,45
20/05/2008,13:59:00,33335,33350,33335,33345,30
20/05/2008,14:00:00,33345,33365,33340,33365,79
20/05/2008,14:01:00,33365,33370,33360,33365,27
20/05/2008,14:02:00,33365,33365,33360,33360,4
20/05/2008,14:03:00,33365,33370,33365,33370,3
20/05/2008,14:04:00,33365,33365,33365,33365,1
20/05/2008,14:05:00,33360,33360,33360,33360,7
20/05/2008,14:06:00,33365,33365,33360,33360,6
20/05/2008,14:07:00,33360,33370,33360,33370,19
20/05/2008,14:08:00,33375,33375,33370,33375,18
20/05/2008,14:09:00,33375,33375,33360,33360,15
20/05/2008,14:10:00,33360,33360,33355,33360,18
20/05/2008,14:11:00,33360,33365,33360,33365,8
20/05/2008,14:12:00,33360,33360,33360,33360,1
20/05/2008,14:13:00,33360,33360,33345,33345,11
20/05/2008,14:14:00,33350,33355,33350,33355,9
20/05/2008,14:15:00,33355,33355,33340,33340,16
20/05/2008,14:16:00,33340,33340,33330,33335,11
20/05/2008,14:17:00,33335,33340,33335,33335,17
20/05/2008,14:18:00,33340,33345,33340,33340,13
20/05/2008,14:19:00,33335,33340,33335,33335,16
20/05/2008,14:20:00,33330,33330,33325,33330,5
20/05/2008,14:21:00,33325,33330,33325,33330,3
20/05/2008,14:22:00,33335,33355,33335,33355,28
20/05/2008,14:23:00,33350,33355,33350,33355,8
20/05/2008,14:24:00,33355,33355,33350,33350,4
20/05/2008,14:25:00,33350,33355,33350,33350,21
20/05/2008,14:26:00,33350,33350,33350,33350,1
20/05/2008,14:27:00,33355,33370,33355,33360,6
20/05/2008,14:28:00,33365,33370,33365,33370,14
20/05/2008,14:29:00,33370,33390,33350,33350,32
20/05/2008,14:30:00,33335,33385,33325,33350,109
20/05/2008,14:31:00,33350,33355,33340,33355,29
20/05/2008,14:32:00,33355,33355,33330,33330,30
20/05/2008,14:33:00,33330,33335,33305,33310,59
20/05/2008,14:34:00,33310,33325,33305,33325,18
20/05/2008,14:35:00,33325,33340,33325,33330,16
20/05/2008,14:36:00,33330,33340,33330,33330,19
20/05/2008,14:37:00,33325,33325,33285,33290,68
20/05/2008,14:38:00,33290,33300,33275,33300,57
20/05/2008,14:39:00,33300,33300,33285,33290,26
20/05/2008,14:40:00,33295,33305,33295,33295,30
20/05/2008,14:41:00,33295,33300,33280,33300,30
20/05/2008,14:42:00,33300,33305,33295,33295,25
20/05/2008,14:43:00,33300,33300,33295,33295,3
20/05/2008,14:44:00,33300,33305,33300,33305,10
20/05/2008,14:45:00,33310,33320,33310,33320,25
20/05/2008,14:46:00,33325,33325,33320,33325,19
20/05/2008,14:47:00,33320,33325,33315,33315,17
20/05/2008,14:48:00,33315,33315,33305,33305,13
20/05/2008,14:49:00,33305,33305,33305,33305,3
20/05/2008,14:50:00,33305,33305,33305,33305,4
20/05/2008,14:51:00,33305,33305,33290,33295,24
20/05/2008,14:52:00,33295,33295,33270,33280,52
20/05/2008,14:53:00,33265,33275,33265,33275,47
20/05/2008,14:54:00,33275,33280,33265,33270,29
20/05/2008,14:55:00,33270,33270,33255,33260,34
20/05/2008,14:56:00,33260,33260,33240,33250,107
20/05/2008,14:57:00,33250,33255,33230,33235,67
20/05/2008,14:58:00,33235,33250,33225,33250,74
20/05/2008,14:59:00,33255,33280,33250,33275,60
20/05/2008,15:00:00,33270,33270,33265,33270,12
20/05/2008,15:01:00,33265,33265,33260,33265,4
20/05/2008,15:02:00,33260,33265,33255,33260,15
20/05/2008,15:03:00,33260,33270,33260,33270,6
20/05/2008,15:04:00,33280,33280,33265,33275,27
20/05/2008,15:05:00,33275,33280,33270,33270,12
20/05/2008,15:06:00,33275,33285,33270,33285,21
20/05/2008,15:07:00,33290,33290,33290,33290,7
20/05/2008,15:08:00,33290,33290,33290,33290,2
20/05/2008,15:09:00,33285,33285,33270,33270,9
20/05/2008,15:10:00,33270,33280,33270,33280,19
20/05/2008,15:11:00,33280,33280,33265,33265,8
20/05/2008,15:12:00,33265,33265,33265,33265,2
20/05/2008,15:13:00,33270,33270,33260,33260,5
20/05/2008,15:14:00,33265,33265,33265,33265,1
20/05/2008,15:15:00,33280,33280,33275,33275,7
20/05/2008,15:16:00,33285,33285,33280,33280,5
20/05/2008,15:17:00,33285,33285,33280,33280,14
20/05/2008,15:18:00,33275,33275,33275,33275,3
20/05/2008,15:19:00,33275,33280,33260,33260,19
20/05/2008,15:20:00,33260,33260,33250,33260,33
20/05/2008,15:21:00,33260,33270,33260,33260,10
20/05/2008,15:22:00,33270,33280,33270,33280,14
20/05/2008,15:23:00,33285,33285,33270,33275,11
20/05/2008,15:24:00,33275,33280,33275,33280,3
20/05/2008,15:25:00,33285,33290,33280,33290,10
20/05/2008,15:26:00,33285,33300,33285,33295,24
20/05/2008,15:27:00,33295,33295,33295,33295,2
20/05/2008,15:28:00,33295,33315,33295,33305,22
20/05/2008,15:29:00,33310,33325,33310,33320,24
20/05/2008,15:30:00,33320,33330,33305,33305,40
20/05/2008,15:31:00,33305,33310,33290,33300,38
20/05/2008,15:32:00,33300,33305,33295,33300,24
20/05/2008,15:33:00,33300,33300,33295,33295,6
20/05/2008,15:34:00,33290,33290,33280,33280,8
20/05/2008,15:35:00,33280,33285,33275,33280,8
20/05/2008,15:36:00,33275,33285,33270,33275,12
20/05/2008,15:37:00,33280,33285,33275,33280,52
20/05/2008,15:38:00,33275,33320,33270,33320,53
20/05/2008,15:39:00,33315,33320,33305,33305,26
20/05/2008,15:40:00,33300,33300,33280,33295,62
20/05/2008,15:41:00,33295,33310,33290,33300,54
20/05/2008,15:42:00,33300,33305,33295,33295,10
20/05/2008,15:43:00,33295,33295,33280,33280,15
20/05/2008,15:44:00,33285,33310,33280,33300,93
20/05/2008,15:45:00,33290,33300,33290,33300,31
20/05/2008,15:46:00,33305,33315,33305,33315,28
20/05/2008,15:47:00,33315,33320,33315,33320,6
20/05/2008,15:48:00,33320,33335,33320,33335,24
20/05/2008,15:49:00,33335,33335,33315,33330,33
20/05/2008,15:50:00,33330,33330,33320,33325,15
20/05/2008,15:51:00,33320,33330,33320,33330,7
20/05/2008,15:52:00,33325,33325,33320,33320,2
20/05/2008,15:53:00,33315,33330,33305,33305,23
20/05/2008,15:54:00,33305,33315,33300,33300,25
20/05/2008,15:55:00,33300,33300,33280,33290,53
20/05/2008,15:56:00,33280,33285,33265,33275,39
20/05/2008,15:57:00,33275,33285,33275,33275,15
20/05/2008,15:58:00,33275,33275,33270,33275,27
20/05/2008,15:59:00,33270,33275,33270,33270,34
20/05/2008,16:00:00,33275,33275,33250,33250,41
20/05/2008,16:01:00,33260,33265,33250,33255,21
20/05/2008,16:02:00,33260,33260,33245,33250,38
20/05/2008,16:03:00,33250,33255,33230,33240,45
20/05/2008,16:04:00,33245,33255,33230,33255,27
20/05/2008,16:05:00,33260,33275,33255,33265,39
20/05/2008,16:06:00,33265,33275,33260,33270,15
20/05/2008,16:07:00,33275,33280,33260,33265,36
20/05/2008,16:08:00,33270,33280,33255,33275,23
20/05/2008,16:09:00,33280,33285,33275,33285,21
20/05/2008,16:10:00,33285,33285,33240,33240,45
20/05/2008,16:11:00,33245,33255,33240,33245,19
20/05/2008,16:12:00,33250,33275,33245,33275,36
20/05/2008,16:13:00,33280,33295,33270,33290,48
20/05/2008,16:14:00,33295,33300,33290,33295,40
20/05/2008,16:15:00,33300,33305,33295,33295,25
20/05/2008,16:16:00,33295,33300,33290,33300,17
20/05/2008,16:17:00,33300,33300,33285,33285,20
20/05/2008,16:18:00,33285,33290,33270,33270,28
20/05/2008,16:19:00,33275,33275,33265,33275,18
20/05/2008,16:20:00,33285,33300,33285,33300,19
20/05/2008,16:21:00,33300,33315,33295,33305,28
20/05/2008,16:22:00,33310,33310,33285,33285,28
20/05/2008,16:23:00,33285,33285,33270,33280,19
20/05/2008,16:24:00,33280,33285,33270,33285,35
20/05/2008,16:25:00,33290,33300,33285,33295,19
20/05/2008,16:26:00,33295,33295,33275,33275,10
20/05/2008,16:27:00,33285,33310,33275,33310,24
20/05/2008,16:28:00,33310,33315,33305,33305,30
20/05/2008,16:29:00,33315,33315,33290,33290,36
20/05/2008,16:30:00,33290,33300,33280,33280,57
20/05/2008,16:31:00,33285,33285,33265,33270,41
20/05/2008,16:32:00,33275,33275,33245,33255,44
20/05/2008,16:33:00,33265,33270,33245,33245,44
20/05/2008,16:34:00,33250,33265,33240,33240,32
20/05/2008,16:35:00,33240,33240,33220,33235,73
20/05/2008,16:36:00,33240,33240,33220,33230,29
20/05/2008,16:37:00,33235,33240,33230,33235,17
20/05/2008,16:38:00,33235,33240,33205,33225,82
20/05/2008,16:39:00,33225,33230,33210,33215,80
20/05/2008,16:40:00,33220,33225,33210,33220,25
20/05/2008,16:41:00,33220,33230,33205,33205,48
20/05/2008,16:42:00,33210,33220,33210,33220,53
20/05/2008,16:43:00,33225,33250,33225,33245,34
20/05/2008,16:44:00,33250,33255,33230,33230,31
20/05/2008,16:45:00,33245,33250,33230,33230,19
20/05/2008,16:46:00,33240,33245,33225,33230,8
20/05/2008,16:47:00,33235,33245,33230,33230,16
20/05/2008,16:48:00,33230,33255,33225,33255,25
20/05/2008,16:49:00,33255,33270,33250,33270,41
20/05/2008,16:50:00,33275,33280,33260,33270,23
20/05/2008,16:51:00,33275,33275,33250,33255,26
20/05/2008,16:52:00,33260,33265,33250,33265,13
20/05/2008,16:53:00,33270,33275,33255,33260,20
20/05/2008,16:54:00,33265,33265,33250,33255,19
20/05/2008,16:55:00,33260,33265,33255,33255,8
20/05/2008,16:56:00,33260,33275,33260,33270,12
20/05/2008,16:57:00,33275,33280,33265,33270,13
20/05/2008,16:58:00,33275,33290,33275,33285,37
20/05/2008,16:59:00,33290,33295,33280,33290,33
20/05/2008,17:00:00,33295,33305,33290,33300,75
20/05/2008,17:01:00,33300,33305,33290,33295,48
20/05/2008,17:02:00,33290,33295,33260,33275,56
20/05/2008,17:03:00,33265,33275,33260,33270,26
20/05/2008,17:04:00,33275,33275,33255,33255,39
20/05/2008,17:05:00,33255,33270,33250,33255,58
20/05/2008,17:06:00,33250,33260,33250,33255,12
20/05/2008,17:07:00,33265,33270,33240,33240,43
20/05/2008,17:08:00,33240,33245,33235,33245,38
20/05/2008,17:09:00,33250,33250,33240,33240,13
20/05/2008,17:10:00,33240,33265,33240,33265,60
20/05/2008,17:11:00,33265,33270,33250,33250,45
20/05/2008,17:12:00,33255,33270,33255,33265,43
20/05/2008,17:13:00,33265,33270,33255,33255,25
20/05/2008,17:14:00,33260,33265,33255,33260,17
20/05/2008,17:15:00,33260,33275,33255,33265,28
20/05/2008,17:16:00,33260,33275,33260,33275,15
20/05/2008,17:17:00,33270,33270,33255,33255,35
20/05/2008,17:18:00,33255,33265,33250,33265,38
20/05/2008,17:19:00,33270,33270,33250,33255,25
20/05/2008,17:20:00,33260,33280,33255,33265,69
20/05/2008,17:21:00,33275,33275,33260,33270,23
20/05/2008,17:22:00,33270,33270,33260,33260,25
20/05/2008,17:23:00,33260,33265,33255,33260,43
20/05/2008,17:24:00,33260,33260,33245,33250,29
20/05/2008,17:25:00,33255,33260,33250,33260,24
20/05/2008,17:26:00,33250,33260,33250,33250,36
20/05/2008,17:27:00,33260,33260,33225,33230,99
20/05/2008,17:28:00,33235,33255,33230,33245,128
20/05/2008,17:29:00,33245,33260,33240,33245,83
20/05/2008,17:30:00,33255,33275,33245,33265,66
20/05/2008,17:31:00,33260,33270,33260,33260,44
20/05/2008,17:32:00,33260,33260,33245,33245,21
20/05/2008,17:33:00,33250,33260,33230,33230,39
20/05/2008,17:34:00,33240,33250,33235,33250,17
20/05/2008,17:35:00,33250,33250,33240,33240,43
20/05/2008,17:36:00,33245,33245,33225,33225,25
20/05/2008,17:37:00,33235,33240,33220,33220,34
20/05/2008,17:38:00,33225,33235,33215,33220,45
20/05/2008,17:39:00,33215,33230,33205,33230,63
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/05/2008,17:30:00,33255,33275,33245,33265,66
20/05/2008,17:31:00,33260,33270,33260,33260,44
20/05/2008,17:32:00,33260,33260,33245,33245,21
20/05/2008,17:33:00,33250,33260,33230,33230,39
20/05/2008,17:34:00,33240,33250,33235,33250,17
20/05/2008,17:35:00,33250,33250,33240,33240,43
20/05/2008,17:36:00,33245,33245,33225,33225,25
20/05/2008,17:37:00,33235,33240,33220,33220,34
20/05/2008,17:38:00,33225,33235,33215,33220,45
20/05/2008,17:39:00,33215,33230,33205,33230,63
21/05/2008,09:00:00,33305,33345,33275,33285,63
21/05/2008,09:01:00,33290,33335,33280,33320,102
21/05/2008,09:02:00,33315,33345,33315,33330,77
21/05/2008,09:03:00,33330,33340,33320,33320,33
21/05/2008,09:04:00,33325,33325,33310,33320,40
21/05/2008,09:05:00,33315,33325,33310,33315,68
21/05/2008,09:06:00,33315,33320,33300,33305,46
21/05/2008,09:07:00,33300,33305,33280,33295,41
21/05/2008,09:08:00,33295,33310,33285,33300,84
21/05/2008,09:09:00,33305,33305,33295,33295,22
21/05/2008,09:10:00,33300,33305,33285,33300,24
21/05/2008,09:11:00,33300,33305,33285,33285,29
21/05/2008,09:12:00,33285,33285,33250,33250,45
21/05/2008,09:13:00,33250,33255,33230,33235,42
21/05/2008,09:14:00,33240,33240,33230,33240,45
21/05/2008,09:15:00,33235,33240,33235,33240,18
21/05/2008,09:16:00,33240,33240,33225,33225,33
21/05/2008,09:17:00,33225,33225,33205,33205,66
21/05/2008,09:18:00,33210,33210,33180,33195,86
21/05/2008,09:19:00,33190,33190,33175,33190,33
21/05/2008,09:20:00,33185,33185,33165,33170,48
21/05/2008,09:21:00,33175,33185,33170,33185,40
21/05/2008,09:22:00,33180,33185,33175,33175,38
21/05/2008,09:23:00,33175,33185,33170,33170,31
21/05/2008,09:24:00,33170,33180,33170,33180,23
21/05/2008,09:25:00,33175,33175,33150,33155,49
21/05/2008,09:26:00,33150,33160,33140,33140,35
21/05/2008,09:27:00,33140,33170,33140,33170,41
21/05/2008,09:28:00,33170,33175,33145,33155,48
21/05/2008,09:29:00,33150,33165,33145,33155,55
21/05/2008,09:30:00,33160,33165,33150,33165,28
21/05/2008,09:31:00,33160,33180,33155,33160,53
21/05/2008,09:32:00,33165,33170,33160,33170,12
21/05/2008,09:33:00,33175,33185,33170,33180,30
21/05/2008,09:34:00,33185,33205,33180,33195,69
21/05/2008,09:35:00,33200,33215,33200,33215,37
21/05/2008,09:36:00,33215,33220,33210,33220,26
21/05/2008,09:37:00,33220,33230,33215,33220,54
21/05/2008,09:38:00,33225,33225,33205,33205,42
21/05/2008,09:39:00,33210,33220,33210,33220,17
21/05/2008,09:40:00,33220,33230,33220,33230,13
21/05/2008,09:41:00,33230,33245,33220,33225,40
21/05/2008,09:42:00,33230,33235,33215,33235,33
21/05/2008,09:43:00,33230,33230,33220,33225,11
21/05/2008,09:44:00,33225,33225,33215,33225,8
21/05/2008,09:45:00,33225,33225,33205,33210,18
21/05/2008,09:46:00,33210,33215,33210,33215,20
21/05/2008,09:47:00,33215,33215,33210,33215,9
21/05/2008,09:48:00,33215,33220,33210,33220,10
21/05/2008,09:49:00,33225,33240,33225,33230,23
21/05/2008,09:50:00,33235,33250,33230,33250,29
21/05/2008,09:51:00,33245,33255,33240,33250,19
21/05/2008,09:52:00,33245,33255,33245,33255,13
21/05/2008,09:53:00,33255,33255,33235,33235,20
21/05/2008,09:54:00,33235,33250,33235,33250,23
21/05/2008,09:55:00,33245,33260,33245,33250,36
21/05/2008,09:56:00,33250,33265,33250,33255,21
21/05/2008,09:57:00,33260,33260,33255,33260,13
21/05/2008,09:58:00,33265,33265,33255,33260,19
21/05/2008,09:59:00,33260,33260,33255,33260,6
21/05/2008,10:00:00,33260,33320,33260,33300,182
21/05/2008,10:01:00,33310,33320,33300,33320,45
21/05/2008,10:02:00,33325,33330,33310,33330,71
21/05/2008,10:03:00,33325,33325,33310,33310,49
21/05/2008,10:04:00,33305,33310,33295,33305,54
21/05/2008,10:05:00,33310,33330,33305,33325,61
21/05/2008,10:06:00,33320,33325,33300,33300,46
21/05/2008,10:07:00,33295,33300,33280,33285,58
21/05/2008,10:08:00,33290,33295,33285,33290,27
21/05/2008,10:09:00,33285,33290,33270,33280,26
21/05/2008,10:10:00,33280,33305,33280,33305,23
21/05/2008,10:11:00,33310,33310,33285,33295,18
21/05/2008,10:12:00,33290,33290,33290,33290,17
21/05/2008,10:13:00,33290,33305,33290,33305,32
21/05/2008,10:14:00,33310,33310,33300,33305,18
21/05/2008,10:15:00,33305,33315,33305,33310,23
21/05/2008,10:16:00,33310,33310,33300,33305,16
21/05/2008,10:17:00,33310,33310,33300,33310,7
21/05/2008,10:18:00,33310,33315,33280,33290,59
21/05/2008,10:19:00,33290,33300,33285,33300,52
21/05/2008,10:20:00,33300,33300,33290,33295,27
21/05/2008,10:21:00,33295,33295,33280,33290,49
21/05/2008,10:22:00,33290,33295,33260,33260,47
21/05/2008,10:23:00,33260,33265,33245,33255,39
21/05/2008,10:24:00,33260,33260,33245,33260,35
21/05/2008,10:25:00,33260,33260,33235,33235,30
21/05/2008,10:26:00,33240,33260,33235,33250,33
21/05/2008,10:27:00,33255,33260,33245,33255,17
21/05/2008,10:28:00,33250,33260,33250,33255,8
21/05/2008,10:29:00,33255,33270,33250,33265,23
21/05/2008,10:30:00,33265,33270,33265,33265,12
21/05/2008,10:31:00,33265,33275,33265,33270,31
21/05/2008,10:32:00,33280,33285,33275,33285,16
21/05/2008,10:33:00,33280,33285,33265,33270,25
21/05/2008,10:34:00,33275,33280,33270,33270,33
21/05/2008,10:35:00,33275,33285,33265,33270,30
21/05/2008,10:36:00,33275,33290,33270,33270,30
21/05/2008,10:37:00,33270,33280,33250,33250,31
21/05/2008,10:38:00,33255,33260,33255,33260,15
21/05/2008,10:39:00,33260,33265,33260,33260,15
21/05/2008,10:40:00,33260,33260,33225,33240,47
21/05/2008,10:41:00,33240,33250,33235,33245,29
21/05/2008,10:42:00,33245,33260,33245,33250,22
21/05/2008,10:43:00,33250,33275,33250,33275,33
21/05/2008,10:44:00,33270,33275,33260,33265,24
21/05/2008,10:45:00,33265,33270,33265,33270,8
21/05/2008,10:46:00,33275,33285,33275,33280,17
21/05/2008,10:47:00,33280,33280,33275,33275,17
21/05/2008,10:48:00,33275,33280,33275,33280,6
21/05/2008,10:49:00,33275,33285,33270,33275,33
21/05/2008,10:50:00,33280,33285,33280,33280,10
21/05/2008,10:51:00,33285,33285,33280,33280,5
21/05/2008,10:52:00,33280,33280,33260,33260,16
21/05/2008,10:53:00,33265,33275,33265,33275,7
21/05/2008,10:54:00,33275,33285,33275,33285,24
21/05/2008,10:55:00,33285,33285,33275,33275,8
21/05/2008,10:56:00,33270,33270,33255,33265,29
21/05/2008,10:57:00,33265,33270,33265,33270,7
21/05/2008,10:58:00,33270,33280,33265,33275,23
21/05/2008,10:59:00,33270,33300,33270,33295,66
21/05/2008,11:00:00,33295,33320,33290,33320,57
21/05/2008,11:01:00,33320,33335,33315,33330,71
21/05/2008,11:02:00,33335,33345,33330,33340,65
21/05/2008,11:03:00,33340,33355,33340,33355,71
21/05/2008,11:04:00,33355,33360,33320,33330,56
21/05/2008,11:05:00,33330,33345,33330,33340,26
21/05/2008,11:06:00,33340,33340,33335,33340,30
21/05/2008,11:07:00,33340,33345,33335,33340,20
21/05/2008,11:08:00,33345,33355,33340,33355,11
21/05/2008,11:09:00,33355,33370,33355,33370,63
21/05/2008,11:10:00,33375,33380,33355,33365,55
21/05/2008,11:11:00,33370,33385,33370,33370,22
21/05/2008,11:12:00,33375,33375,33365,33370,10
21/05/2008,11:13:00,33370,33370,33360,33370,13
21/05/2008,11:14:00,33370,33370,33365,33370,5
21/05/2008,11:15:00,33370,33380,33370,33375,25
21/05/2008,11:16:00,33370,33380,33370,33375,30
21/05/2008,11:17:00,33375,33380,33360,33365,56
21/05/2008,11:18:00,33370,33385,33370,33380,52
21/05/2008,11:19:00,33380,33390,33380,33390,26
21/05/2008,11:20:00,33390,33395,33385,33395,30
21/05/2008,11:21:00,33395,33410,33395,33400,93
21/05/2008,11:22:00,33400,33420,33400,33420,91
21/05/2008,11:23:00,33420,33460,33420,33440,159
21/05/2008,11:24:00,33445,33460,33445,33460,94
21/05/2008,11:25:00,33460,33460,33440,33460,62
21/05/2008,11:26:00,33460,33460,33450,33455,27
21/05/2008,11:27:00,33455,33460,33455,33455,13
21/05/2008,11:28:00,33455,33455,33445,33455,40
21/05/2008,11:29:00,33460,33490,33460,33485,99
21/05/2008,11:30:00,33480,33490,33475,33480,103
21/05/2008,11:31:00,33485,33490,33475,33485,56
21/05/2008,11:32:00,33485,33500,33485,33490,91
21/05/2008,11:33:00,33490,33490,33480,33485,42
21/05/2008,11:34:00,33485,33490,33470,33480,40
21/05/2008,11:35:00,33475,33480,33470,33480,20
21/05/2008,11:36:00,33480,33485,33465,33475,58
21/05/2008,11:37:00,33475,33480,33470,33480,14
21/05/2008,11:38:00,33475,33480,33475,33475,11
21/05/2008,11:39:00,33480,33480,33465,33470,15
21/05/2008,11:40:00,33470,33470,33460,33470,13
21/05/2008,11:41:00,33470,33470,33455,33455,26
21/05/2008,11:42:00,33460,33460,33455,33455,7
21/05/2008,11:43:00,33460,33460,33455,33460,11
21/05/2008,11:44:00,33460,33465,33455,33455,27
21/05/2008,11:45:00,33460,33465,33455,33465,22
21/05/2008,11:46:00,33465,33465,33455,33465,11
21/05/2008,11:47:00,33460,33475,33460,33475,23
21/05/2008,11:48:00,33475,33475,33470,33470,34
21/05/2008,11:49:00,33470,33470,33460,33465,26
21/05/2008,11:50:00,33465,33480,33465,33480,27
21/05/2008,11:51:00,33480,33525,33480,33525,157
21/05/2008,11:52:00,33525,33525,33520,33525,46
21/05/2008,11:53:00,33525,33550,33525,33545,81
21/05/2008,11:54:00,33550,33555,33540,33540,58
21/05/2008,11:55:00,33545,33545,33505,33510,98
21/05/2008,11:56:00,33510,33510,33500,33505,20
21/05/2008,11:57:00,33510,33510,33490,33490,65
21/05/2008,11:58:00,33500,33500,33485,33490,32
21/05/2008,11:59:00,33495,33505,33495,33495,552
21/05/2008,12:00:00,33490,33495,33475,33490,36
21/05/2008,12:01:00,33490,33495,33470,33480,25
21/05/2008,12:02:00,33475,33480,33465,33470,20
21/05/2008,12:03:00,33465,33480,33460,33480,25
21/05/2008,12:04:00,33480,33485,33480,33480,17
21/05/2008,12:05:00,33475,33485,33470,33485,22
21/05/2008,12:06:00,33480,33485,33470,33475,28
21/05/2008,12:07:00,33475,33475,33465,33470,10
21/05/2008,12:08:00,33465,33465,33435,33445,69
21/05/2008,12:09:00,33440,33445,33430,33435,37
21/05/2008,12:10:00,33435,33440,33425,33430,29
21/05/2008,12:11:00,33430,33430,33405,33415,77
21/05/2008,12:12:00,33410,33410,33390,33405,54
21/05/2008,12:13:00,33400,33400,33370,33370,72
21/05/2008,12:14:00,33365,33375,33360,33370,55
21/05/2008,12:15:00,33370,33385,33365,33385,78
21/05/2008,12:16:00,33380,33385,33370,33370,26
21/05/2008,12:17:00,33365,33375,33365,33375,17
21/05/2008,12:18:00,33365,33365,33345,33355,83
21/05/2008,12:19:00,33355,33360,33350,33355,30
21/05/2008,12:20:00,33365,33380,33365,33370,60
21/05/2008,12:21:00,33375,33375,33355,33365,45
21/05/2008,12:22:00,33360,33370,33350,33355,17
21/05/2008,12:23:00,33360,33375,33350,33365,46
21/05/2008,12:24:00,33365,33365,33340,33345,38
21/05/2008,12:25:00,33340,33345,33330,33335,61
21/05/2008,12:26:00,33335,33340,33330,33330,25
21/05/2008,12:27:00,33330,33330,33315,33320,39
21/05/2008,12:28:00,33315,33325,33300,33305,83
21/05/2008,12:29:00,33300,33300,33280,33290,69
21/05/2008,12:30:00,33280,33280,33250,33265,72
21/05/2008,12:31:00,33265,33275,33245,33265,71
21/05/2008,12:32:00,33265,33280,33260,33270,29
21/05/2008,12:33:00,33270,33280,33250,33275,38
21/05/2008,12:34:00,33280,33285,33265,33265,25
21/05/2008,12:35:00,33270,33275,33260,33270,46
21/05/2008,12:36:00,33275,33275,33255,33260,25
21/05/2008,12:37:00,33260,33270,33255,33260,12
21/05/2008,12:38:00,33250,33260,33240,33245,48
21/05/2008,12:39:00,33245,33250,33225,33225,39
21/05/2008,12:40:00,33220,33220,33185,33195,145
21/05/2008,12:41:00,33195,33200,33185,33190,45
21/05/2008,12:42:00,33195,33195,33170,33175,47
21/05/2008,12:43:00,33175,33195,33165,33195,66
21/05/2008,12:44:00,33195,33200,33180,33185,30
21/05/2008,12:45:00,33180,33190,33165,33170,53
21/05/2008,12:46:00,33170,33180,33160,33180,50
21/05/2008,12:47:00,33175,33180,33165,33165,63
21/05/2008,12:48:00,33170,33180,33165,33175,28
21/05/2008,12:49:00,33180,33180,33180,33180,14
21/05/2008,12:50:00,33180,33200,33180,33200,90
21/05/2008,12:51:00,33205,33210,33195,33210,41
21/05/2008,12:52:00,33205,33205,33195,33195,76
21/05/2008,12:53:00,33190,33200,33185,33200,45
21/05/2008,12:54:00,33200,33205,33195,33205,11
21/05/2008,12:55:00,33205,33235,33205,33235,49
21/05/2008,12:56:00,33230,33245,33230,33240,59
21/05/2008,12:57:00,33235,33240,33230,33235,18
21/05/2008,12:58:00,33235,33240,33230,33230,20
21/05/2008,12:59:00,33225,33235,33225,33230,20
21/05/2008,13:00:00,33225,33225,33215,33215,26
21/05/2008,13:01:00,33215,33215,33210,33215,17
21/05/2008,13:02:00,33215,33220,33215,33215,9
21/05/2008,13:03:00,33215,33215,33210,33210,13
21/05/2008,13:04:00,33215,33230,33210,33230,30
21/05/2008,13:05:00,33230,33235,33225,33230,29
21/05/2008,13:06:00,33230,33230,33230,33230,6
21/05/2008,13:07:00,33235,33235,33225,33235,22
21/05/2008,13:08:00,33230,33240,33230,33230,6
21/05/2008,13:09:00,33235,33235,33230,33235,11
21/05/2008,13:10:00,33240,33240,33230,33230,13
21/05/2008,13:11:00,33220,33225,33210,33220,28
21/05/2008,13:12:00,33220,33225,33215,33225,14
21/05/2008,13:13:00,33230,33235,33225,33235,22
21/05/2008,13:14:00,33230,33235,33230,33235,8
21/05/2008,13:15:00,33230,33235,33220,33235,10
21/05/2008,13:16:00,33235,33235,33235,33235,13
21/05/2008,13:17:00,33235,33235,33225,33230,18
21/05/2008,13:18:00,33220,33220,33210,33220,27
21/05/2008,13:19:00,33220,33230,33220,33230,9
21/05/2008,13:20:00,33230,33230,33225,33230,7
21/05/2008,13:21:00,33230,33235,33220,33225,10
21/05/2008,13:22:00,33225,33230,33220,33220,23
21/05/2008,13:23:00,33220,33220,33190,33195,54
21/05/2008,13:24:00,33200,33210,33200,33205,40
21/05/2008,13:25:00,33210,33210,33200,33200,18
21/05/2008,13:26:00,33205,33205,33195,33205,11
21/05/2008,13:27:00,33200,33210,33190,33205,23
21/05/2008,13:28:00,33205,33210,33200,33205,18
21/05/2008,13:29:00,33210,33210,33185,33185,19
21/05/2008,13:30:00,33185,33190,33180,33190,27
21/05/2008,13:31:00,33190,33210,33190,33210,18
21/05/2008,13:32:00,33200,33205,33200,33205,13
21/05/2008,13:33:00,33205,33210,33200,33205,7
21/05/2008,13:34:00,33210,33215,33200,33210,13
21/05/2008,13:35:00,33215,33215,33205,33210,29
21/05/2008,13:36:00,33200,33200,33185,33190,28
21/05/2008,13:37:00,33195,33195,33185,33190,17
21/05/2008,13:38:00,33195,33195,33170,33175,24
21/05/2008,13:39:00,33175,33180,33170,33170,12
21/05/2008,13:40:00,33175,33175,33120,33120,223
21/05/2008,13:41:00,33125,33135,33100,33115,100
21/05/2008,13:42:00,33120,33130,33105,33105,29
21/05/2008,13:43:00,33105,33135,33105,33135,55
21/05/2008,13:44:00,33125,33135,33115,33130,27
21/05/2008,13:45:00,33125,33145,33120,33140,28
21/05/2008,13:46:00,33145,33150,33135,33140,37
21/05/2008,13:47:00,33140,33140,33115,33115,42
21/05/2008,13:48:00,33120,33120,33085,33090,155
21/05/2008,13:49:00,33090,33095,33080,33095,58
21/05/2008,13:50:00,33095,33100,33090,33090,15
21/05/2008,13:51:00,33095,33100,33095,33100,11
21/05/2008,13:52:00,33100,33100,33070,33070,41
21/05/2008,13:53:00,33070,33095,33065,33095,50
21/05/2008,13:54:00,33090,33105,33090,33105,35
21/05/2008,13:55:00,33105,33115,33100,33115,35
21/05/2008,13:56:00,33115,33115,33100,33115,18
21/05/2008,13:57:00,33115,33130,33115,33130,24
21/05/2008,13:58:00,33130,33145,33130,33140,27
21/05/2008,13:59:00,33145,33145,33130,33140,15
21/05/2008,14:00:00,33135,33155,33135,33145,25
21/05/2008,14:01:00,33155,33155,33145,33155,11
21/05/2008,14:02:00,33155,33155,33140,33140,8
21/05/2008,14:03:00,33140,33150,33140,33145,8
21/05/2008,14:04:00,33150,33155,33140,33140,19
21/05/2008,14:05:00,33140,33155,33140,33145,13
21/05/2008,14:06:00,33145,33150,33140,33145,16
21/05/2008,14:07:00,33150,33155,33135,33140,26
21/05/2008,14:08:00,33140,33140,33130,33140,13
21/05/2008,14:09:00,33135,33140,33130,33135,9
21/05/2008,14:10:00,33135,33135,33125,33125,18
21/05/2008,14:11:00,33125,33140,33110,33125,58
21/05/2008,14:12:00,33135,33135,33110,33125,26
21/05/2008,14:13:00,33130,33140,33130,33140,18
21/05/2008,14:14:00,33135,33140,33125,33140,26
21/05/2008,14:15:00,33140,33145,33135,33145,13
21/05/2008,14:16:00,33145,33185,33145,33185,88
21/05/2008,14:17:00,33180,33220,33180,33220,56
21/05/2008,14:18:00,33210,33220,33210,33210,42
21/05/2008,14:19:00,33215,33220,33205,33215,17
21/05/2008,14:20:00,33210,33215,33210,33215,8
21/05/2008,14:21:00,33215,33215,33195,33200,39
21/05/2008,14:22:00,33200,33205,33195,33200,16
21/05/2008,14:23:00,33200,33225,33200,33225,33
21/05/2008,14:24:00,33220,33240,33215,33240,73
21/05/2008,14:25:00,33245,33245,33220,33220,82
21/05/2008,14:26:00,33220,33220,33200,33200,42
21/05/2008,14:27:00,33200,33225,33195,33215,51
21/05/2008,14:28:00,33215,33220,33215,33220,11
21/05/2008,14:29:00,33215,33215,33210,33210,11
21/05/2008,14:30:00,33215,33220,33205,33210,11
21/05/2008,14:31:00,33215,33215,33200,33210,20
21/05/2008,14:32:00,33205,33215,33205,33205,16
21/05/2008,14:33:00,33200,33220,33200,33215,24
21/05/2008,14:34:00,33215,33235,33215,33235,26
21/05/2008,14:35:00,33235,33250,33230,33245,60
21/05/2008,14:36:00,33240,33250,33225,33225,38
21/05/2008,14:37:00,33230,33230,33215,33225,26
21/05/2008,14:38:00,33220,33230,33220,33225,20
21/05/2008,14:39:00,33225,33240,33225,33230,25
21/05/2008,14:40:00,33230,33235,33225,33225,15
21/05/2008,14:41:00,33225,33225,33215,33220,40
21/05/2008,14:42:00,33225,33225,33210,33210,22
21/05/2008,14:43:00,33215,33225,33215,33225,23
21/05/2008,14:44:00,33225,33225,33220,33220,9
21/05/2008,14:45:00,33220,33220,33215,33215,11
21/05/2008,14:46:00,33220,33220,33205,33215,13
21/05/2008,14:47:00,33215,33215,33205,33215,19
21/05/2008,14:48:00,33210,33215,33210,33210,7
21/05/2008,14:49:00,33215,33215,33195,33200,19
21/05/2008,14:50:00,33195,33215,33195,33215,17
21/05/2008,14:51:00,33215,33225,33215,33215,21
21/05/2008,14:52:00,33220,33225,33210,33210,15
21/05/2008,14:53:00,33210,33235,33210,33235,21
21/05/2008,14:54:00,33230,33240,33225,33235,23
21/05/2008,14:55:00,33235,33245,33230,33235,19
21/05/2008,14:56:00,33235,33250,33235,33250,39
21/05/2008,14:57:00,33245,33255,33245,33255,34
21/05/2008,14:58:00,33260,33280,33260,33280,83
21/05/2008,14:59:00,33270,33280,33270,33275,28
21/05/2008,15:00:00,33275,33275,33255,33260,59
21/05/2008,15:01:00,33265,33270,33265,33265,14
21/05/2008,15:02:00,33260,33265,33250,33260,14
21/05/2008,15:03:00,33260,33275,33260,33275,12
21/05/2008,15:04:00,33280,33280,33270,33270,13
21/05/2008,15:05:00,33270,33270,33265,33270,9
21/05/2008,15:06:00,33265,33275,33265,33270,12
21/05/2008,15:07:00,33270,33270,33265,33265,12
21/05/2008,15:08:00,33270,33275,33265,33270,7
21/05/2008,15:09:00,33270,33275,33265,33265,19
21/05/2008,15:10:00,33270,33270,33260,33265,12
21/05/2008,15:11:00,33265,33280,33260,33275,38
21/05/2008,15:12:00,33270,33275,33270,33275,11
21/05/2008,15:13:00,33270,33275,33235,33240,52
21/05/2008,15:14:00,33245,33260,33245,33255,18
21/05/2008,15:15:00,33255,33265,33235,33240,48
21/05/2008,15:16:00,33240,33245,33220,33220,28
21/05/2008,15:17:00,33225,33225,33220,33225,25
21/05/2008,15:18:00,33225,33230,33225,33225,34
21/05/2008,15:19:00,33225,33230,33215,33225,31
21/05/2008,15:20:00,33230,33230,33215,33220,17
21/05/2008,15:21:00,33210,33225,33210,33215,12
21/05/2008,15:22:00,33225,33225,33220,33225,9
21/05/2008,15:23:00,33230,33230,33210,33215,24
21/05/2008,15:24:00,33210,33215,33190,33200,30
21/05/2008,15:25:00,33195,33205,33195,33200,29
21/05/2008,15:26:00,33205,33210,33195,33200,16
21/05/2008,15:27:00,33205,33215,33200,33215,20
21/05/2008,15:28:00,33210,33215,33200,33205,18
21/05/2008,15:29:00,33210,33215,33205,33210,12
21/05/2008,15:30:00,33210,33215,33205,33210,21
21/05/2008,15:31:00,33205,33210,33200,33205,20
21/05/2008,15:32:00,33200,33220,33200,33215,21
21/05/2008,15:33:00,33210,33215,33205,33210,46
21/05/2008,15:34:00,33205,33205,33190,33200,12
21/05/2008,15:35:00,33195,33195,33190,33190,18
21/05/2008,15:36:00,33200,33200,33195,33200,38
21/05/2008,15:37:00,33200,33225,33200,33215,51
21/05/2008,15:38:00,33215,33230,33215,33230,43
21/05/2008,15:39:00,33230,33245,33230,33235,51
21/05/2008,15:40:00,33240,33255,33240,33245,25
21/05/2008,15:41:00,33245,33255,33240,33240,23
21/05/2008,15:42:00,33240,33245,33240,33245,34
21/05/2008,15:43:00,33240,33245,33225,33225,27
21/05/2008,15:44:00,33225,33230,33220,33230,23
21/05/2008,15:45:00,33230,33240,33215,33215,47
21/05/2008,15:46:00,33215,33225,33200,33200,55
21/05/2008,15:47:00,33195,33200,33190,33195,32
21/05/2008,15:48:00,33195,33195,33160,33170,65
21/05/2008,15:49:00,33170,33175,33165,33175,31
21/05/2008,15:50:00,33170,33175,33165,33165,28
21/05/2008,15:51:00,33165,33180,33165,33180,69
21/05/2008,15:52:00,33175,33180,33170,33170,14
21/05/2008,15:53:00,33165,33170,33145,33150,57
21/05/2008,15:54:00,33145,33155,33145,33145,32
21/05/2008,15:55:00,33150,33175,33140,33175,33
21/05/2008,15:56:00,33170,33175,33155,33155,41
21/05/2008,15:57:00,33150,33155,33145,33145,26
21/05/2008,15:58:00,33145,33155,33145,33150,32
21/05/2008,15:59:00,33155,33155,33130,33135,36
21/05/2008,16:00:00,33130,33130,33115,33120,30
21/05/2008,16:01:00,33120,33130,33100,33130,68
21/05/2008,16:02:00,33125,33130,33100,33110,27
21/05/2008,16:03:00,33115,33125,33115,33120,11
21/05/2008,16:04:00,33125,33155,33125,33150,59
21/05/2008,16:05:00,33155,33180,33155,33165,61
21/05/2008,16:06:00,33165,33170,33140,33155,33
21/05/2008,16:07:00,33155,33155,33120,33130,35
21/05/2008,16:08:00,33140,33140,33125,33130,24
21/05/2008,16:09:00,33120,33135,33100,33100,51
21/05/2008,16:10:00,33100,33120,33095,33115,25
21/05/2008,16:11:00,33115,33125,33105,33105,23
21/05/2008,16:12:00,33115,33125,33110,33125,24
21/05/2008,16:13:00,33130,33140,33130,33140,28
21/05/2008,16:14:00,33140,33145,33125,33135,24
21/05/2008,16:15:00,33125,33135,33100,33100,33
21/05/2008,16:16:00,33100,33105,33080,33105,78
21/05/2008,16:17:00,33100,33105,33090,33095,22
21/05/2008,16:18:00,33090,33105,33090,33090,34
21/05/2008,16:19:00,33095,33120,33090,33110,18
21/05/2008,16:20:00,33115,33150,33110,33140,40
21/05/2008,16:21:00,33140,33145,33120,33145,60
21/05/2008,16:22:00,33135,33150,33135,33145,32
21/05/2008,16:23:00,33145,33160,33140,33150,33
21/05/2008,16:24:00,33145,33155,33145,33155,20
21/05/2008,16:25:00,33160,33195,33155,33190,50
21/05/2008,16:26:00,33190,33190,33175,33185,20
21/05/2008,16:27:00,33185,33185,33165,33165,46
21/05/2008,16:28:00,33170,33175,33165,33175,18
21/05/2008,16:29:00,33170,33185,33170,33170,17
21/05/2008,16:30:00,33170,33170,33125,33125,80
21/05/2008,16:31:00,33125,33140,33120,33130,36
21/05/2008,16:32:00,33125,33140,33105,33135,59
21/05/2008,16:33:00,33145,33145,33130,33145,26
21/05/2008,16:34:00,33145,33170,33140,33170,31
21/05/2008,16:35:00,33170,33180,33145,33155,52
21/05/2008,16:36:00,33150,33155,33130,33130,28
21/05/2008,16:37:00,33130,33180,33130,33170,475
21/05/2008,16:38:00,33170,33205,33160,33205,97
21/05/2008,16:39:00,33195,33205,33175,33190,45
21/05/2008,16:40:00,33180,33220,33180,33220,34
21/05/2008,16:41:00,33220,33230,33200,33210,151
21/05/2008,16:42:00,33210,33210,33185,33195,39
21/05/2008,16:43:00,33195,33210,33195,33200,44
21/05/2008,16:44:00,33200,33205,33190,33195,18
21/05/2008,16:45:00,33195,33200,33170,33175,146
21/05/2008,16:46:00,33170,33175,33150,33150,38
21/05/2008,16:47:00,33150,33165,33145,33155,33
21/05/2008,16:48:00,33145,33150,33115,33115,49
21/05/2008,16:49:00,33110,33120,33090,33105,73
21/05/2008,16:50:00,33105,33110,33085,33090,52
21/05/2008,16:51:00,33095,33100,33075,33090,86
21/05/2008,16:52:00,33090,33095,33055,33060,89
21/05/2008,16:53:00,33060,33075,33060,33065,40
21/05/2008,16:54:00,33075,33090,33060,33075,78
21/05/2008,16:55:00,33075,33085,33075,33085,16
21/05/2008,16:56:00,33080,33085,33075,33080,22
21/05/2008,16:57:00,33085,33105,33085,33090,30
21/05/2008,16:58:00,33095,33125,33090,33125,42
21/05/2008,16:59:00,33120,33125,33085,33090,44
21/05/2008,17:00:00,33085,33100,33080,33100,63
21/05/2008,17:01:00,33090,33090,33045,33075,82
21/05/2008,17:02:00,33075,33080,33055,33065,52
21/05/2008,17:03:00,33065,33095,33055,33095,59
21/05/2008,17:04:00,33100,33110,33095,33110,48
21/05/2008,17:05:00,33110,33110,33090,33105,59
21/05/2008,17:06:00,33095,33105,33090,33100,46
21/05/2008,17:07:00,33105,33110,33095,33105,29
21/05/2008,17:08:00,33105,33110,33090,33105,59
21/05/2008,17:09:00,33105,33105,33080,33090,41
21/05/2008,17:10:00,33095,33115,33095,33115,21
21/05/2008,17:11:00,33120,33130,33115,33125,38
21/05/2008,17:12:00,33120,33140,33110,33130,40
21/05/2008,17:13:00,33135,33140,33120,33130,24
21/05/2008,17:14:00,33130,33145,33130,33130,39
21/05/2008,17:15:00,33135,33150,33130,33145,38
21/05/2008,17:16:00,33140,33145,33135,33140,27
21/05/2008,17:17:00,33145,33145,33120,33125,34
21/05/2008,17:18:00,33130,33130,33120,33120,22
21/05/2008,17:19:00,33115,33130,33105,33105,38
21/05/2008,17:20:00,33115,33125,33110,33125,9
21/05/2008,17:21:00,33125,33125,33105,33105,16
21/05/2008,17:22:00,33100,33115,33095,33115,37
21/05/2008,17:23:00,33120,33130,33105,33130,29
21/05/2008,17:24:00,33135,33160,33130,33160,82
21/05/2008,17:25:00,33155,33185,33150,33170,77
21/05/2008,17:26:00,33165,33175,33150,33160,92
21/05/2008,17:27:00,33160,33175,33160,33165,15
21/05/2008,17:28:00,33165,33180,33165,33170,40
21/05/2008,17:29:00,33175,33190,33160,33190,67
21/05/2008,17:30:00,33185,33190,33175,33180,36
21/05/2008,17:31:00,33185,33185,33175,33180,37
21/05/2008,17:32:00,33180,33180,33175,33180,13
21/05/2008,17:33:00,33185,33190,33185,33185,8
21/05/2008,17:34:00,33185,33195,33185,33195,26
21/05/2008,17:35:00,33190,33195,33180,33180,25
21/05/2008,17:36:00,33185,33190,33180,33190,14
21/05/2008,17:37:00,33195,33200,33190,33195,11
21/05/2008,17:38:00,33190,33195,33190,33190,17
21/05/2008,17:39:00,33185,33195,33185,33190,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2008,17:30:00,33185,33190,33175,33180,36
21/05/2008,17:31:00,33185,33185,33175,33180,37
21/05/2008,17:32:00,33180,33180,33175,33180,13
21/05/2008,17:33:00,33185,33190,33185,33185,8
21/05/2008,17:34:00,33185,33195,33185,33195,26
21/05/2008,17:35:00,33190,33195,33180,33180,25
21/05/2008,17:36:00,33185,33190,33180,33190,14
21/05/2008,17:37:00,33195,33200,33190,33195,11
21/05/2008,17:38:00,33190,33195,33190,33190,17
21/05/2008,17:39:00,33185,33195,33185,33190,30
22/05/2008,09:00:00,32920,32990,32920,32950,106
22/05/2008,09:01:00,32950,32955,32930,32935,95
22/05/2008,09:02:00,32935,32940,32930,32940,59
22/05/2008,09:03:00,32940,32950,32935,32950,69
22/05/2008,09:04:00,32945,32950,32935,32940,53
22/05/2008,09:05:00,32935,32940,32915,32915,114
22/05/2008,09:06:00,32920,32935,32915,32930,100
22/05/2008,09:07:00,32925,32935,32915,32925,69
22/05/2008,09:08:00,32920,32935,32915,32930,37
22/05/2008,09:09:00,32930,32950,32925,32930,47
22/05/2008,09:10:00,32925,32930,32905,32930,91
22/05/2008,09:11:00,32930,32945,32925,32945,25
22/05/2008,09:12:00,32945,32975,32945,32955,47
22/05/2008,09:13:00,32950,32975,32945,32975,42
22/05/2008,09:14:00,32970,32990,32970,32985,48
22/05/2008,09:15:00,32985,33020,32985,33020,89
22/05/2008,09:16:00,33020,33025,32995,33000,69
22/05/2008,09:17:00,32995,32995,32980,32985,32
22/05/2008,09:18:00,32980,33005,32980,33000,34
22/05/2008,09:19:00,33005,33020,33000,33020,43
22/05/2008,09:20:00,33020,33030,33005,33010,77
22/05/2008,09:21:00,33020,33025,33010,33015,50
22/05/2008,09:22:00,33010,33020,32985,32990,81
22/05/2008,09:23:00,32990,32995,32990,32995,14
22/05/2008,09:24:00,32995,33005,32995,32995,32
22/05/2008,09:25:00,33000,33015,33000,33015,20
22/05/2008,09:26:00,33015,33025,33015,33025,13
22/05/2008,09:27:00,33025,33060,33015,33020,81
22/05/2008,09:28:00,33025,33050,33020,33050,28
22/05/2008,09:29:00,33055,33055,33025,33025,38
22/05/2008,09:30:00,33020,33030,33000,33000,37
22/05/2008,09:31:00,33000,33000,32965,32980,78
22/05/2008,09:32:00,32980,32990,32975,32975,30
22/05/2008,09:33:00,32985,33000,32985,33000,40
22/05/2008,09:34:00,33000,33020,33000,33010,40
22/05/2008,09:35:00,33000,33010,32995,33005,36
22/05/2008,09:36:00,33005,33010,33000,33005,29
22/05/2008,09:37:00,33010,33020,33010,33015,26
22/05/2008,09:38:00,33020,33030,33020,33020,49
22/05/2008,09:39:00,33025,33025,33005,33010,21
22/05/2008,09:40:00,33010,33010,32990,32995,32
22/05/2008,09:41:00,32995,33020,32995,33020,40
22/05/2008,09:42:00,33020,33035,33020,33035,30
22/05/2008,09:43:00,33035,33035,33010,33020,36
22/05/2008,09:44:00,33020,33030,33020,33025,9
22/05/2008,09:45:00,33030,33035,33020,33030,16
22/05/2008,09:46:00,33030,33030,33015,33020,16
22/05/2008,09:47:00,33020,33020,33005,33010,16
22/05/2008,09:48:00,33010,33035,33010,33035,21
22/05/2008,09:49:00,33040,33075,33040,33075,102
22/05/2008,09:50:00,33070,33085,33065,33085,40
22/05/2008,09:51:00,33080,33090,33080,33085,46
22/05/2008,09:52:00,33085,33090,33045,33055,84
22/05/2008,09:53:00,33060,33065,33045,33050,29
22/05/2008,09:54:00,33045,33050,33035,33035,26
22/05/2008,09:55:00,33030,33035,32985,33005,111
22/05/2008,09:56:00,33005,33015,33005,33015,34
22/05/2008,09:57:00,33005,33015,33000,33015,22
22/05/2008,09:58:00,33025,33045,33025,33040,19
22/05/2008,09:59:00,33035,33040,33010,33015,27
22/05/2008,10:00:00,33015,33060,33015,33040,40
22/05/2008,10:01:00,33030,33040,33005,33010,50
22/05/2008,10:02:00,33015,33035,33005,33025,31
22/05/2008,10:03:00,33030,33035,33015,33025,28
22/05/2008,10:04:00,33030,33075,33030,33075,49
22/05/2008,10:05:00,33075,33100,33070,33095,103
22/05/2008,10:06:00,33095,33100,33070,33075,32
22/05/2008,10:07:00,33075,33085,33050,33065,65
22/05/2008,10:08:00,33070,33100,33065,33090,48
22/05/2008,10:09:00,33095,33095,33090,33090,15
22/05/2008,10:10:00,33100,33105,33085,33085,36
22/05/2008,10:11:00,33080,33105,33080,33105,29
22/05/2008,10:12:00,33100,33125,33100,33115,66
22/05/2008,10:13:00,33120,33120,33110,33120,23
22/05/2008,10:14:00,33125,33125,33100,33110,17
22/05/2008,10:15:00,33100,33110,33100,33110,15
22/05/2008,10:16:00,33110,33115,33110,33115,25
22/05/2008,10:17:00,33105,33120,33095,33100,17
22/05/2008,10:18:00,33105,33115,33100,33105,12
22/05/2008,10:19:00,33110,33115,33110,33115,9
22/05/2008,10:20:00,33110,33125,33110,33115,26
22/05/2008,10:21:00,33120,33135,33120,33125,21
22/05/2008,10:22:00,33130,33140,33125,33140,28
22/05/2008,10:23:00,33140,33140,33120,33130,16
22/05/2008,10:24:00,33130,33135,33125,33135,19
22/05/2008,10:25:00,33130,33160,33130,33160,91
22/05/2008,10:26:00,33160,33165,33150,33160,22
22/05/2008,10:27:00,33160,33160,33145,33155,32
22/05/2008,10:28:00,33150,33155,33140,33140,39
22/05/2008,10:29:00,33140,33160,33140,33155,26
22/05/2008,10:30:00,33160,33180,33155,33160,74
22/05/2008,10:31:00,33150,33155,33140,33140,43
22/05/2008,10:32:00,33145,33150,33135,33150,38
22/05/2008,10:33:00,33150,33155,33140,33155,27
22/05/2008,10:34:00,33145,33150,33130,33145,68
22/05/2008,10:35:00,33155,33155,33145,33155,29
22/05/2008,10:36:00,33155,33160,33150,33155,14
22/05/2008,10:37:00,33155,33165,33155,33160,12
22/05/2008,10:38:00,33165,33165,33155,33165,16
22/05/2008,10:39:00,33170,33185,33165,33180,61
22/05/2008,10:40:00,33180,33185,33165,33170,32
22/05/2008,10:41:00,33165,33165,33140,33145,75
22/05/2008,10:42:00,33150,33170,33150,33165,28
22/05/2008,10:43:00,33165,33170,33160,33160,18
22/05/2008,10:44:00,33165,33170,33160,33170,13
22/05/2008,10:45:00,33165,33170,33165,33165,12
22/05/2008,10:46:00,33175,33180,33165,33175,27
22/05/2008,10:47:00,33175,33175,33165,33170,15
22/05/2008,10:48:00,33170,33170,33155,33165,31
22/05/2008,10:49:00,33155,33155,33135,33140,38
22/05/2008,10:50:00,33140,33140,33130,33135,28
22/05/2008,10:51:00,33140,33140,33110,33115,35
22/05/2008,10:52:00,33120,33135,33120,33135,22
22/05/2008,10:53:00,33130,33130,33110,33110,25
22/05/2008,10:54:00,33115,33120,33110,33110,16
22/05/2008,10:55:00,33115,33130,33115,33130,18
22/05/2008,10:56:00,33130,33130,33125,33130,13
22/05/2008,10:57:00,33125,33125,33050,33070,235
22/05/2008,10:58:00,33070,33095,33055,33085,90
22/05/2008,10:59:00,33085,33100,33080,33085,23
22/05/2008,11:00:00,33090,33095,33075,33085,37
22/05/2008,11:01:00,33080,33090,33065,33085,38
22/05/2008,11:02:00,33090,33090,33065,33085,45
22/05/2008,11:03:00,33085,33100,33080,33085,15
22/05/2008,11:04:00,33080,33085,33065,33065,29
22/05/2008,11:05:00,33060,33085,33060,33085,38
22/05/2008,11:06:00,33085,33090,33075,33090,8
22/05/2008,11:07:00,33085,33090,33075,33085,24
22/05/2008,11:08:00,33090,33095,33080,33080,20
22/05/2008,11:09:00,33080,33080,33065,33080,52
22/05/2008,11:10:00,33075,33080,33065,33070,22
22/05/2008,11:11:00,33060,33075,33055,33065,20
22/05/2008,11:12:00,33070,33085,33070,33085,20
22/05/2008,11:13:00,33080,33105,33080,33105,44
22/05/2008,11:14:00,33100,33120,33100,33120,50
22/05/2008,11:15:00,33115,33135,33110,33135,50
22/05/2008,11:16:00,33135,33145,33130,33145,51
22/05/2008,11:17:00,33150,33160,33135,33135,46
22/05/2008,11:18:00,33135,33135,33105,33130,61
22/05/2008,11:19:00,33130,33130,33125,33130,6
22/05/2008,11:20:00,33130,33140,33125,33125,23
22/05/2008,11:21:00,33125,33140,33110,33140,25
22/05/2008,11:22:00,33135,33140,33130,33135,8
22/05/2008,11:23:00,33135,33140,33135,33135,5
22/05/2008,11:24:00,33140,33155,33140,33150,20
22/05/2008,11:25:00,33150,33155,33150,33150,26
22/05/2008,11:26:00,33145,33170,33145,33170,52
22/05/2008,11:27:00,33175,33200,33175,33190,88
22/05/2008,11:28:00,33185,33200,33185,33190,24
22/05/2008,11:29:00,33190,33200,33170,33170,49
22/05/2008,11:30:00,33175,33200,33175,33200,34
22/05/2008,11:31:00,33200,33215,33195,33215,74
22/05/2008,11:32:00,33215,33215,33210,33210,23
22/05/2008,11:33:00,33210,33210,33205,33210,13
22/05/2008,11:34:00,33215,33230,33205,33225,48
22/05/2008,11:35:00,33230,33245,33225,33230,34
22/05/2008,11:36:00,33230,33240,33230,33240,23
22/05/2008,11:37:00,33230,33230,33210,33210,30
22/05/2008,11:38:00,33215,33225,33210,33225,23
22/05/2008,11:39:00,33220,33230,33220,33220,18
22/05/2008,11:40:00,33210,33230,33210,33230,20
22/05/2008,11:41:00,33235,33240,33225,33235,61
22/05/2008,11:42:00,33230,33240,33230,33235,11
22/05/2008,11:43:00,33240,33240,33215,33215,30
22/05/2008,11:44:00,33215,33230,33210,33230,18
22/05/2008,11:45:00,33225,33245,33220,33240,43
22/05/2008,11:46:00,33240,33250,33240,33245,29
22/05/2008,11:47:00,33245,33245,33225,33230,38
22/05/2008,11:48:00,33230,33235,33220,33220,34
22/05/2008,11:49:00,33220,33225,33170,33180,93
22/05/2008,11:50:00,33170,33185,33170,33185,53
22/05/2008,11:51:00,33190,33220,33190,33220,41
22/05/2008,11:52:00,33220,33225,33215,33215,24
22/05/2008,11:53:00,33225,33225,33215,33225,47
22/05/2008,11:54:00,33215,33230,33210,33225,24
22/05/2008,11:55:00,33230,33295,33225,33285,150
22/05/2008,11:56:00,33290,33300,33265,33270,53
22/05/2008,11:57:00,33270,33270,33255,33260,45
22/05/2008,11:58:00,33255,33255,33225,33225,30
22/05/2008,11:59:00,33225,33235,33225,33235,3
22/05/2008,12:00:00,33235,33245,33235,33235,15
22/05/2008,12:01:00,33235,33245,33235,33240,30
22/05/2008,12:02:00,33240,33240,33220,33230,31
22/05/2008,12:03:00,33230,33240,33230,33240,33
22/05/2008,12:04:00,33240,33250,33230,33240,69
22/05/2008,12:05:00,33255,33270,33255,33270,37
22/05/2008,12:06:00,33270,33285,33265,33270,29
22/05/2008,12:07:00,33275,33285,33275,33280,23
22/05/2008,12:08:00,33285,33290,33280,33285,20
22/05/2008,12:09:00,33290,33295,33285,33295,13
22/05/2008,12:10:00,33295,33300,33280,33290,39
22/05/2008,12:11:00,33290,33295,33280,33285,28
22/05/2008,12:12:00,33280,33290,33265,33290,37
22/05/2008,12:13:00,33290,33295,33280,33295,6
22/05/2008,12:14:00,33295,33295,33280,33285,16
22/05/2008,12:15:00,33290,33310,33290,33305,66
22/05/2008,12:16:00,33300,33300,33285,33300,48
22/05/2008,12:17:00,33300,33305,33280,33300,29
22/05/2008,12:18:00,33305,33305,33295,33305,26
22/05/2008,12:19:00,33300,33305,33285,33290,20
22/05/2008,12:20:00,33290,33300,33285,33290,25
22/05/2008,12:21:00,33295,33310,33295,33310,20
22/05/2008,12:22:00,33305,33310,33265,33265,103
22/05/2008,12:23:00,33265,33265,33250,33260,57
22/05/2008,12:24:00,33260,33270,33250,33270,24
22/05/2008,12:25:00,33270,33275,33265,33270,18
22/05/2008,12:26:00,33265,33265,33240,33250,39
22/05/2008,12:27:00,33245,33255,33240,33255,11
22/05/2008,12:28:00,33255,33260,33245,33260,10
22/05/2008,12:29:00,33265,33265,33255,33255,11
22/05/2008,12:30:00,33250,33265,33250,33265,13
22/05/2008,12:31:00,33260,33265,33255,33260,6
22/05/2008,12:32:00,33260,33270,33255,33265,9
22/05/2008,12:33:00,33260,33260,33245,33260,19
22/05/2008,12:34:00,33265,33265,33255,33265,9
22/05/2008,12:35:00,33260,33260,33250,33255,12
22/05/2008,12:36:00,33255,33255,33240,33250,14
22/05/2008,12:37:00,33250,33255,33245,33250,10
22/05/2008,12:38:00,33255,33255,33245,33255,8
22/05/2008,12:39:00,33255,33255,33245,33250,12
22/05/2008,12:40:00,33255,33270,33255,33270,31
22/05/2008,12:41:00,33275,33285,33275,33280,19
22/05/2008,12:42:00,33280,33285,33265,33265,21
22/05/2008,12:43:00,33270,33270,33260,33260,13
22/05/2008,12:44:00,33260,33260,33250,33250,18
22/05/2008,12:45:00,33255,33255,33240,33255,33
22/05/2008,12:46:00,33255,33260,33250,33260,10
22/05/2008,12:47:00,33260,33265,33245,33245,39
22/05/2008,12:48:00,33240,33250,33220,33230,58
22/05/2008,12:49:00,33235,33240,33225,33240,21
22/05/2008,12:50:00,33235,33240,33230,33240,11
22/05/2008,12:51:00,33240,33255,33230,33255,23
22/05/2008,12:52:00,33260,33270,33255,33255,25
22/05/2008,12:53:00,33255,33265,33255,33260,7
22/05/2008,12:54:00,33260,33270,33255,33260,16
22/05/2008,12:55:00,33265,33280,33265,33280,10
22/05/2008,12:56:00,33280,33285,33270,33280,24
22/05/2008,12:57:00,33280,33280,33270,33280,6
22/05/2008,12:58:00,33280,33280,33260,33265,7
22/05/2008,12:59:00,33265,33275,33265,33270,12
22/05/2008,13:00:00,33275,33285,33275,33285,12
22/05/2008,13:01:00,33285,33285,33270,33275,7
22/05/2008,13:02:00,33280,33280,33260,33275,14
22/05/2008,13:03:00,33270,33275,33265,33275,11
22/05/2008,13:04:00,33270,33275,33270,33275,7
22/05/2008,13:05:00,33265,33280,33260,33270,18
22/05/2008,13:06:00,33265,33270,33260,33270,11
22/05/2008,13:07:00,33270,33280,33270,33280,21
22/05/2008,13:08:00,33285,33285,33275,33280,10
22/05/2008,13:09:00,33280,33290,33280,33285,16
22/05/2008,13:10:00,33290,33295,33285,33290,7
22/05/2008,13:11:00,33295,33295,33285,33285,16
22/05/2008,13:12:00,33290,33290,33270,33275,13
22/05/2008,13:13:00,33280,33280,33265,33265,8
22/05/2008,13:14:00,33260,33275,33255,33260,26
22/05/2008,13:15:00,33265,33270,33260,33265,12
22/05/2008,13:16:00,33275,33275,33255,33270,13
22/05/2008,13:17:00,33270,33275,33260,33265,8
22/05/2008,13:18:00,33265,33270,33255,33260,21
22/05/2008,13:19:00,33265,33265,33260,33265,8
22/05/2008,13:20:00,33260,33265,33255,33265,9
22/05/2008,13:21:00,33270,33275,33260,33275,17
22/05/2008,13:22:00,33275,33280,33270,33275,7
22/05/2008,13:23:00,33280,33290,33275,33290,15
22/05/2008,13:24:00,33290,33300,33285,33295,31
22/05/2008,13:25:00,33300,33305,33295,33295,14
22/05/2008,13:26:00,33300,33300,33290,33300,13
22/05/2008,13:27:00,33300,33300,33290,33295,16
22/05/2008,13:28:00,33300,33300,33285,33290,14
22/05/2008,13:29:00,33295,33295,33285,33290,10
22/05/2008,13:30:00,33290,33295,33285,33290,8
22/05/2008,13:31:00,33290,33295,33285,33290,9
22/05/2008,13:32:00,33290,33290,33275,33280,17
22/05/2008,13:33:00,33280,33280,33275,33280,7
22/05/2008,13:34:00,33285,33285,33280,33280,5
22/05/2008,13:35:00,33275,33280,33275,33275,8
22/05/2008,13:36:00,33280,33285,33270,33270,25
22/05/2008,13:37:00,33270,33275,33260,33270,13
22/05/2008,13:38:00,33270,33270,33265,33265,6
22/05/2008,13:39:00,33270,33270,33250,33250,13
22/05/2008,13:40:00,33265,33265,33250,33260,7
22/05/2008,13:41:00,33260,33270,33250,33250,7
22/05/2008,13:42:00,33265,33265,33255,33260,5
22/05/2008,13:43:00,33260,33260,33245,33255,12
22/05/2008,13:44:00,33255,33260,33245,33250,13
22/05/2008,13:45:00,33240,33255,33240,33255,16
22/05/2008,13:46:00,33250,33255,33245,33255,14
22/05/2008,13:47:00,33255,33260,33240,33250,10
22/05/2008,13:48:00,33255,33255,33240,33250,17
22/05/2008,13:49:00,33255,33260,33250,33250,7
22/05/2008,13:50:00,33260,33260,33245,33255,8
22/05/2008,13:51:00,33245,33250,33240,33250,22
22/05/2008,13:52:00,33250,33250,33230,33230,11
22/05/2008,13:53:00,33230,33245,33230,33240,14
22/05/2008,13:54:00,33235,33250,33235,33250,18
22/05/2008,13:55:00,33250,33255,33230,33230,21
22/05/2008,13:56:00,33240,33240,33215,33215,34
22/05/2008,13:57:00,33210,33215,33155,33185,110
22/05/2008,13:58:00,33185,33185,33165,33175,34
22/05/2008,13:59:00,33170,33185,33165,33175,27
22/05/2008,14:00:00,33180,33185,33165,33165,36
22/05/2008,14:01:00,33180,33185,33165,33185,19
22/05/2008,14:02:00,33175,33185,33165,33170,15
22/05/2008,14:03:00,33170,33180,33170,33180,10
22/05/2008,14:04:00,33180,33180,33175,33180,7
22/05/2008,14:05:00,33170,33180,33170,33170,12
22/05/2008,14:06:00,33170,33180,33165,33165,10
22/05/2008,14:07:00,33165,33175,33160,33175,13
22/05/2008,14:08:00,33175,33180,33170,33180,10
22/05/2008,14:09:00,33180,33185,33180,33185,9
22/05/2008,14:10:00,33175,33210,33165,33210,43
22/05/2008,14:11:00,33215,33230,33215,33215,51
22/05/2008,14:12:00,33220,33230,33215,33230,7
22/05/2008,14:13:00,33230,33235,33225,33235,12
22/05/2008,14:14:00,33230,33235,33225,33230,12
22/05/2008,14:15:00,33235,33245,33235,33240,13
22/05/2008,14:16:00,33240,33245,33235,33245,7
22/05/2008,14:17:00,33235,33245,33210,33215,21
22/05/2008,14:18:00,33210,33220,33200,33215,24
22/05/2008,14:19:00,33220,33220,33205,33205,7
22/05/2008,14:20:00,33205,33220,33205,33205,31
22/05/2008,14:21:00,33205,33215,33205,33215,20
22/05/2008,14:22:00,33215,33220,33210,33215,6
22/05/2008,14:23:00,33220,33225,33210,33220,10
22/05/2008,14:24:00,33210,33220,33205,33215,14
22/05/2008,14:25:00,33220,33225,33215,33215,10
22/05/2008,14:26:00,33225,33225,33215,33220,6
22/05/2008,14:27:00,33220,33220,33215,33220,28
22/05/2008,14:28:00,33220,33220,33210,33210,5
22/05/2008,14:29:00,33210,33230,33205,33230,21
22/05/2008,14:30:00,33240,33290,33205,33280,92
22/05/2008,14:31:00,33270,33270,33245,33260,39
22/05/2008,14:32:00,33260,33270,33260,33270,18
22/05/2008,14:33:00,33265,33265,33240,33240,37
22/05/2008,14:34:00,33245,33255,33235,33250,16
22/05/2008,14:35:00,33250,33250,33245,33250,21
22/05/2008,14:36:00,33250,33255,33245,33250,13
22/05/2008,14:37:00,33255,33265,33255,33255,18
22/05/2008,14:38:00,33255,33260,33250,33255,8
22/05/2008,14:39:00,33255,33265,33250,33265,12
22/05/2008,14:40:00,33270,33300,33270,33300,53
22/05/2008,14:41:00,33300,33320,33300,33300,112
22/05/2008,14:42:00,33305,33330,33305,33330,35
22/05/2008,14:43:00,33330,33355,33325,33335,81
22/05/2008,14:44:00,33335,33335,33320,33330,54
22/05/2008,14:45:00,33330,33360,33330,33350,83
22/05/2008,14:46:00,33355,33360,33345,33350,21
22/05/2008,14:47:00,33355,33360,33350,33355,22
22/05/2008,14:48:00,33355,33355,33330,33330,44
22/05/2008,14:49:00,33330,33330,33315,33320,20
22/05/2008,14:50:00,33320,33350,33320,33350,25
22/05/2008,14:51:00,33350,33350,33330,33335,35
22/05/2008,14:52:00,33340,33350,33330,33335,21
22/05/2008,14:53:00,33345,33345,33320,33325,37
22/05/2008,14:54:00,33325,33340,33320,33340,29
22/05/2008,14:55:00,33345,33360,33345,33350,22
22/05/2008,14:56:00,33355,33360,33345,33350,34
22/05/2008,14:57:00,33345,33355,33345,33350,25
22/05/2008,14:58:00,33355,33355,33340,33340,12
22/05/2008,14:59:00,33340,33350,33335,33350,16
22/05/2008,15:00:00,33345,33345,33315,33320,35
22/05/2008,15:01:00,33325,33325,33315,33325,12
22/05/2008,15:02:00,33325,33350,33320,33340,20
22/05/2008,15:03:00,33335,33335,33330,33330,13
22/05/2008,15:04:00,33325,33340,33320,33340,13
22/05/2008,15:05:00,33340,33340,33315,33320,31
22/05/2008,15:06:00,33320,33320,33315,33315,26
22/05/2008,15:07:00,33315,33315,33290,33290,47
22/05/2008,15:08:00,33295,33295,33275,33280,50
22/05/2008,15:09:00,33285,33285,33275,33275,24
22/05/2008,15:10:00,33275,33285,33265,33275,39
22/05/2008,15:11:00,33270,33290,33270,33290,19
22/05/2008,15:12:00,33290,33295,33285,33285,16
22/05/2008,15:13:00,33295,33300,33285,33290,21
22/05/2008,15:14:00,33295,33295,33285,33285,11
22/05/2008,15:15:00,33290,33300,33290,33300,19
22/05/2008,15:16:00,33295,33310,33295,33310,19
22/05/2008,15:17:00,33310,33315,33300,33310,21
22/05/2008,15:18:00,33315,33315,33305,33310,10
22/05/2008,15:19:00,33310,33310,33310,33310,4
22/05/2008,15:20:00,33310,33320,33310,33320,21
22/05/2008,15:21:00,33315,33320,33305,33310,10
22/05/2008,15:22:00,33310,33315,33310,33315,21
22/05/2008,15:23:00,33310,33315,33305,33315,11
22/05/2008,15:24:00,33315,33315,33310,33310,4
22/05/2008,15:25:00,33315,33320,33310,33320,12
22/05/2008,15:26:00,33320,33340,33320,33335,28
22/05/2008,15:27:00,33335,33335,33320,33330,19
22/05/2008,15:28:00,33325,33330,33315,33315,17
22/05/2008,15:29:00,33320,33325,33305,33305,22
22/05/2008,15:30:00,33300,33310,33295,33305,29
22/05/2008,15:31:00,33300,33330,33295,33325,26
22/05/2008,15:32:00,33325,33355,33325,33350,68
22/05/2008,15:33:00,33350,33380,33345,33375,56
22/05/2008,15:34:00,33375,33380,33365,33375,65
22/05/2008,15:35:00,33375,33385,33370,33380,41
22/05/2008,15:36:00,33385,33385,33365,33365,58
22/05/2008,15:37:00,33375,33380,33350,33355,82
22/05/2008,15:38:00,33355,33355,33335,33355,33
22/05/2008,15:39:00,33355,33355,33340,33350,27
22/05/2008,15:40:00,33340,33365,33335,33355,31
22/05/2008,15:41:00,33355,33375,33355,33375,24
22/05/2008,15:42:00,33380,33410,33380,33395,78
22/05/2008,15:43:00,33400,33400,33380,33395,59
22/05/2008,15:44:00,33390,33390,33380,33385,17
22/05/2008,15:45:00,33385,33385,33370,33375,30
22/05/2008,15:46:00,33370,33390,33370,33390,26
22/05/2008,15:47:00,33385,33390,33365,33365,29
22/05/2008,15:48:00,33360,33360,33350,33350,16
22/05/2008,15:49:00,33360,33360,33325,33325,26
22/05/2008,15:50:00,33320,33345,33310,33345,32
22/05/2008,15:51:00,33340,33340,33320,33335,36
22/05/2008,15:52:00,33330,33345,33330,33340,19
22/05/2008,15:53:00,33340,33355,33340,33345,34
22/05/2008,15:54:00,33355,33370,33350,33370,37
22/05/2008,15:55:00,33375,33380,33365,33365,35
22/05/2008,15:56:00,33370,33370,33350,33365,27
22/05/2008,15:57:00,33355,33360,33350,33350,17
22/05/2008,15:58:00,33350,33360,33345,33345,14
22/05/2008,15:59:00,33340,33350,33335,33350,8
22/05/2008,16:00:00,33350,33385,33345,33385,32
22/05/2008,16:01:00,33380,33410,33380,33410,53
22/05/2008,16:02:00,33410,33425,33410,33420,62
22/05/2008,16:03:00,33425,33445,33425,33445,66
22/05/2008,16:04:00,33450,33460,33445,33455,96
22/05/2008,16:05:00,33460,33465,33450,33460,60
22/05/2008,16:06:00,33455,33460,33440,33440,57
22/05/2008,16:07:00,33440,33465,33440,33465,64
22/05/2008,16:08:00,33460,33465,33440,33445,53
22/05/2008,16:09:00,33445,33445,33420,33420,28
22/05/2008,16:10:00,33420,33460,33420,33450,59
22/05/2008,16:11:00,33445,33470,33445,33470,43
22/05/2008,16:12:00,33475,33490,33460,33475,97
22/05/2008,16:13:00,33480,33490,33475,33490,46
22/05/2008,16:14:00,33480,33480,33470,33475,39
22/05/2008,16:15:00,33480,33490,33475,33480,39
22/05/2008,16:16:00,33480,33485,33450,33455,56
22/05/2008,16:17:00,33455,33460,33445,33450,33
22/05/2008,16:18:00,33455,33465,33450,33455,37
22/05/2008,16:19:00,33465,33470,33455,33470,16
22/05/2008,16:20:00,33465,33490,33465,33475,31
22/05/2008,16:21:00,33485,33490,33475,33480,30
22/05/2008,16:22:00,33485,33510,33480,33510,92
22/05/2008,16:23:00,33510,33520,33510,33515,61
22/05/2008,16:24:00,33520,33535,33510,33510,86
22/05/2008,16:25:00,33515,33515,33495,33495,67
22/05/2008,16:26:00,33495,33500,33455,33455,69
22/05/2008,16:27:00,33455,33460,33450,33455,69
22/05/2008,16:28:00,33465,33465,33440,33445,57
22/05/2008,16:29:00,33450,33470,33445,33460,46
22/05/2008,16:30:00,33460,33485,33460,33485,19
22/05/2008,16:31:00,33490,33495,33470,33480,291
22/05/2008,16:32:00,33490,33490,33480,33480,25
22/05/2008,16:33:00,33480,33500,33480,33485,54
22/05/2008,16:34:00,33485,33490,33470,33470,37
22/05/2008,16:35:00,33470,33470,33460,33460,60
22/05/2008,16:36:00,33465,33475,33460,33460,30
22/05/2008,16:37:00,33460,33465,33455,33455,26
22/05/2008,16:38:00,33455,33465,33430,33430,35
22/05/2008,16:39:00,33430,33435,33415,33420,57
22/05/2008,16:40:00,33420,33430,33410,33425,60
22/05/2008,16:41:00,33420,33430,33415,33425,20
22/05/2008,16:42:00,33425,33425,33400,33400,61
22/05/2008,16:43:00,33400,33405,33380,33385,70
22/05/2008,16:44:00,33390,33390,33370,33375,42
22/05/2008,16:45:00,33375,33405,33370,33400,79
22/05/2008,16:46:00,33395,33400,33385,33385,50
22/05/2008,16:47:00,33385,33400,33380,33390,17
22/05/2008,16:48:00,33400,33405,33390,33405,29
22/05/2008,16:49:00,33410,33420,33400,33415,46
22/05/2008,16:50:00,33420,33425,33415,33425,18
22/05/2008,16:51:00,33420,33420,33410,33410,31
22/05/2008,16:52:00,33415,33415,33395,33400,45
22/05/2008,16:53:00,33395,33400,33380,33385,31
22/05/2008,16:54:00,33385,33390,33380,33390,42
22/05/2008,16:55:00,33390,33410,33380,33405,49
22/05/2008,16:56:00,33410,33425,33405,33420,38
22/05/2008,16:57:00,33425,33435,33425,33430,26
22/05/2008,16:58:00,33430,33430,33405,33415,46
22/05/2008,16:59:00,33420,33440,33420,33435,47
22/05/2008,17:00:00,33435,33435,33425,33435,26
22/05/2008,17:01:00,33425,33425,33410,33420,26
22/05/2008,17:02:00,33425,33440,33415,33440,70
22/05/2008,17:03:00,33440,33455,33430,33450,36
22/05/2008,17:04:00,33455,33465,33450,33455,51
22/05/2008,17:05:00,33455,33470,33455,33470,23
22/05/2008,17:06:00,33470,33475,33455,33465,40
22/05/2008,17:07:00,33465,33470,33460,33460,33
22/05/2008,17:08:00,33465,33485,33460,33480,36
22/05/2008,17:09:00,33480,33495,33480,33495,24
22/05/2008,17:10:00,33490,33510,33490,33510,50
22/05/2008,17:11:00,33500,33505,33495,33495,26
22/05/2008,17:12:00,33500,33515,33495,33515,56
22/05/2008,17:13:00,33515,33530,33515,33520,34
22/05/2008,17:14:00,33525,33525,33500,33500,49
22/05/2008,17:15:00,33500,33505,33485,33490,35
22/05/2008,17:16:00,33490,33495,33485,33495,22
22/05/2008,17:17:00,33490,33490,33470,33475,52
22/05/2008,17:18:00,33470,33480,33470,33475,515
22/05/2008,17:19:00,33470,33485,33470,33480,42
22/05/2008,17:20:00,33475,33480,33465,33475,14
22/05/2008,17:21:00,33475,33475,33450,33460,24
22/05/2008,17:22:00,33460,33480,33460,33480,43
22/05/2008,17:23:00,33480,33480,33465,33465,50
22/05/2008,17:24:00,33460,33480,33460,33465,31
22/05/2008,17:25:00,33465,33475,33455,33455,31
22/05/2008,17:26:00,33465,33470,33455,33460,16
22/05/2008,17:27:00,33460,33460,33440,33445,89
22/05/2008,17:28:00,33445,33450,33440,33440,82
22/05/2008,17:29:00,33440,33440,33400,33400,124
22/05/2008,17:30:00,33405,33420,33395,33395,92
22/05/2008,17:31:00,33395,33405,33390,33405,51
22/05/2008,17:32:00,33405,33420,33405,33415,16
22/05/2008,17:33:00,33410,33415,33405,33410,17
22/05/2008,17:34:00,33410,33410,33395,33395,12
22/05/2008,17:35:00,33400,33405,33390,33405,32
22/05/2008,17:36:00,33400,33405,33395,33405,17
22/05/2008,17:37:00,33400,33400,33390,33395,21
22/05/2008,17:38:00,33395,33395,33385,33390,13
22/05/2008,17:39:00,33390,33415,33390,33400,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/05/2008,17:30:00,33405,33420,33395,33395,92
22/05/2008,17:31:00,33395,33405,33390,33405,51
22/05/2008,17:32:00,33405,33420,33405,33415,16
22/05/2008,17:33:00,33410,33415,33405,33410,17
22/05/2008,17:34:00,33410,33410,33395,33395,12
22/05/2008,17:35:00,33400,33405,33390,33405,32
22/05/2008,17:36:00,33400,33405,33395,33405,17
22/05/2008,17:37:00,33400,33400,33390,33395,21
22/05/2008,17:38:00,33395,33395,33385,33390,13
22/05/2008,17:39:00,33390,33415,33390,33400,55
23/05/2008,09:00:00,33440,33440,33395,33395,50
23/05/2008,09:01:00,33390,33395,33340,33355,71
23/05/2008,09:02:00,33355,33355,33300,33310,159
23/05/2008,09:03:00,33305,33310,33295,33300,94
23/05/2008,09:04:00,33300,33300,33280,33290,127
23/05/2008,09:05:00,33295,33310,33280,33290,128
23/05/2008,09:06:00,33280,33300,33280,33285,85
23/05/2008,09:07:00,33285,33295,33275,33290,33
23/05/2008,09:08:00,33290,33320,33290,33320,58
23/05/2008,09:09:00,33320,33325,33310,33315,38
23/05/2008,09:10:00,33320,33325,33315,33315,19
23/05/2008,09:11:00,33315,33315,33295,33295,24
23/05/2008,09:12:00,33300,33300,33280,33290,38
23/05/2008,09:13:00,33285,33290,33270,33280,44
23/05/2008,09:14:00,33280,33280,33270,33280,28
23/05/2008,09:15:00,33285,33290,33275,33275,37
23/05/2008,09:16:00,33275,33285,33265,33285,44
23/05/2008,09:17:00,33280,33285,33255,33260,66
23/05/2008,09:18:00,33260,33260,33240,33240,89
23/05/2008,09:19:00,33240,33255,33230,33255,68
23/05/2008,09:20:00,33255,33295,33250,33280,85
23/05/2008,09:21:00,33285,33285,33280,33280,19
23/05/2008,09:22:00,33280,33285,33275,33280,23
23/05/2008,09:23:00,33285,33290,33275,33290,25
23/05/2008,09:24:00,33290,33335,33290,33335,68
23/05/2008,09:25:00,33330,33350,33315,33320,83
23/05/2008,09:26:00,33320,33325,33305,33320,65
23/05/2008,09:27:00,33325,33330,33320,33320,15
23/05/2008,09:28:00,33330,33330,33320,33330,10
23/05/2008,09:29:00,33330,33345,33325,33325,38
23/05/2008,09:30:00,33330,33335,33320,33325,14
23/05/2008,09:31:00,33330,33330,33290,33290,52
23/05/2008,09:32:00,33295,33295,33285,33295,12
23/05/2008,09:33:00,33285,33285,33270,33280,37
23/05/2008,09:34:00,33285,33300,33265,33290,53
23/05/2008,09:35:00,33295,33300,33290,33295,27
23/05/2008,09:36:00,33295,33315,33285,33315,48
23/05/2008,09:37:00,33320,33330,33315,33330,30
23/05/2008,09:38:00,33330,33330,33320,33325,19
23/05/2008,09:39:00,33330,33335,33325,33335,15
23/05/2008,09:40:00,33330,33330,33315,33315,50
23/05/2008,09:41:00,33315,33320,33295,33300,23
23/05/2008,09:42:00,33295,33310,33295,33300,19
23/05/2008,09:43:00,33305,33315,33305,33315,17
23/05/2008,09:44:00,33315,33320,33305,33315,27
23/05/2008,09:45:00,33315,33320,33310,33315,37
23/05/2008,09:46:00,33320,33325,33315,33320,16
23/05/2008,09:47:00,33320,33325,33315,33315,11
23/05/2008,09:48:00,33305,33315,33285,33295,40
23/05/2008,09:49:00,33295,33300,33285,33285,14
23/05/2008,09:50:00,33280,33285,33255,33255,67
23/05/2008,09:51:00,33250,33260,33240,33245,54
23/05/2008,09:52:00,33250,33255,33245,33250,35
23/05/2008,09:53:00,33245,33250,33240,33250,19
23/05/2008,09:54:00,33250,33250,33215,33220,113
23/05/2008,09:55:00,33220,33225,33215,33225,49
23/05/2008,09:56:00,33230,33240,33225,33240,23
23/05/2008,09:57:00,33245,33255,33240,33255,28
23/05/2008,09:58:00,33255,33285,33255,33280,51
23/05/2008,09:59:00,33275,33280,33270,33270,20
23/05/2008,10:00:00,33275,33275,33230,33235,58
23/05/2008,10:01:00,33230,33240,33220,33235,57
23/05/2008,10:02:00,33240,33240,33215,33215,24
23/05/2008,10:03:00,33215,33225,33205,33220,49
23/05/2008,10:04:00,33215,33245,33215,33245,34
23/05/2008,10:05:00,33245,33260,33245,33255,42
23/05/2008,10:06:00,33260,33260,33255,33260,32
23/05/2008,10:07:00,33260,33275,33255,33265,48
23/05/2008,10:08:00,33270,33275,33270,33275,9
23/05/2008,10:09:00,33270,33270,33260,33265,22
23/05/2008,10:10:00,33255,33265,33250,33265,33
23/05/2008,10:11:00,33265,33265,33235,33235,46
23/05/2008,10:12:00,33225,33250,33225,33250,32
23/05/2008,10:13:00,33255,33270,33255,33255,41
23/05/2008,10:14:00,33260,33275,33255,33270,30
23/05/2008,10:15:00,33265,33270,33260,33270,16
23/05/2008,10:16:00,33270,33270,33255,33260,26
23/05/2008,10:17:00,33260,33260,33255,33260,16
23/05/2008,10:18:00,33260,33265,33245,33255,39
23/05/2008,10:19:00,33245,33245,33215,33215,40
23/05/2008,10:20:00,33220,33240,33220,33235,43
23/05/2008,10:21:00,33240,33240,33200,33200,49
23/05/2008,10:22:00,33200,33205,33185,33200,84
23/05/2008,10:23:00,33200,33210,33195,33200,45
23/05/2008,10:24:00,33205,33205,33190,33195,25
23/05/2008,10:25:00,33195,33195,33135,33140,182
23/05/2008,10:26:00,33150,33160,33140,33160,61
23/05/2008,10:27:00,33165,33165,33155,33160,20
23/05/2008,10:28:00,33160,33165,33150,33155,49
23/05/2008,10:29:00,33155,33160,33150,33160,57
23/05/2008,10:30:00,33160,33160,33115,33125,142
23/05/2008,10:31:00,33120,33125,33115,33125,84
23/05/2008,10:32:00,33125,33125,33105,33105,59
23/05/2008,10:33:00,33110,33110,33060,33085,378
23/05/2008,10:34:00,33090,33105,33085,33100,121
23/05/2008,10:35:00,33110,33110,33100,33110,27
23/05/2008,10:36:00,33110,33115,33100,33105,40
23/05/2008,10:37:00,33110,33120,33105,33115,24
23/05/2008,10:38:00,33120,33130,33120,33130,24
23/05/2008,10:39:00,33130,33150,33130,33135,66
23/05/2008,10:40:00,33135,33140,33130,33130,50
23/05/2008,10:41:00,33130,33150,33130,33145,57
23/05/2008,10:42:00,33145,33150,33140,33140,36
23/05/2008,10:43:00,33140,33170,33140,33170,76
23/05/2008,10:44:00,33175,33190,33165,33190,48
23/05/2008,10:45:00,33195,33205,33185,33190,79
23/05/2008,10:46:00,33185,33185,33165,33180,33
23/05/2008,10:47:00,33180,33180,33165,33175,23
23/05/2008,10:48:00,33170,33170,33155,33155,42
23/05/2008,10:49:00,33155,33170,33150,33165,39
23/05/2008,10:50:00,33170,33185,33170,33180,16
23/05/2008,10:51:00,33180,33190,33175,33190,16
23/05/2008,10:52:00,33185,33190,33175,33185,13
23/05/2008,10:53:00,33185,33200,33185,33195,25
23/05/2008,10:54:00,33200,33200,33190,33200,11
23/05/2008,10:55:00,33200,33200,33195,33195,13
23/05/2008,10:56:00,33200,33200,33190,33195,11
23/05/2008,10:57:00,33190,33220,33190,33220,66
23/05/2008,10:58:00,33220,33230,33220,33230,33
23/05/2008,10:59:00,33230,33230,33220,33225,24
23/05/2008,11:00:00,33225,33245,33225,33240,50
23/05/2008,11:01:00,33240,33250,33230,33245,58
23/05/2008,11:02:00,33240,33250,33235,33245,26
23/05/2008,11:03:00,33245,33275,33245,33270,86
23/05/2008,11:04:00,33265,33270,33260,33265,30
23/05/2008,11:05:00,33265,33275,33230,33230,87
23/05/2008,11:06:00,33235,33240,33230,33240,22
23/05/2008,11:07:00,33245,33260,33235,33250,45
23/05/2008,11:08:00,33255,33265,33240,33260,16
23/05/2008,11:09:00,33265,33265,33250,33260,15
23/05/2008,11:10:00,33250,33295,33250,33285,75
23/05/2008,11:11:00,33285,33290,33275,33280,25
23/05/2008,11:12:00,33275,33280,33260,33265,55
23/05/2008,11:13:00,33270,33285,33265,33280,23
23/05/2008,11:14:00,33280,33280,33265,33275,21
23/05/2008,11:15:00,33275,33280,33250,33255,50
23/05/2008,11:16:00,33255,33255,33235,33235,25
23/05/2008,11:17:00,33240,33240,33225,33225,15
23/05/2008,11:18:00,33230,33235,33225,33235,14
23/05/2008,11:19:00,33235,33240,33225,33240,15
23/05/2008,11:20:00,33240,33240,33235,33235,4
23/05/2008,11:21:00,33235,33240,33230,33230,18
23/05/2008,11:22:00,33235,33235,33230,33230,5
23/05/2008,11:23:00,33235,33235,33210,33225,25
23/05/2008,11:24:00,33220,33225,33215,33220,10
23/05/2008,11:25:00,33225,33235,33220,33230,11
23/05/2008,11:26:00,33230,33230,33210,33225,9
23/05/2008,11:27:00,33225,33225,33215,33215,6
23/05/2008,11:28:00,33220,33220,33210,33215,6
23/05/2008,11:29:00,33220,33225,33215,33220,9
23/05/2008,11:30:00,33225,33240,33225,33235,21
23/05/2008,11:31:00,33240,33240,33235,33240,6
23/05/2008,11:32:00,33235,33240,33235,33235,10
23/05/2008,11:33:00,33230,33240,33225,33230,17
23/05/2008,11:34:00,33230,33240,33230,33240,5
23/05/2008,11:35:00,33245,33255,33240,33240,57
23/05/2008,11:36:00,33235,33235,33215,33215,27
23/05/2008,11:37:00,33220,33235,33220,33235,9
23/05/2008,11:38:00,33230,33240,33230,33235,7
23/05/2008,11:39:00,33235,33250,33235,33250,9
23/05/2008,11:40:00,33250,33265,33250,33265,15
23/05/2008,11:41:00,33255,33270,33250,33260,27
23/05/2008,11:42:00,33265,33265,33255,33260,8
23/05/2008,11:43:00,33265,33270,33245,33245,35
23/05/2008,11:44:00,33240,33250,33235,33250,22
23/05/2008,11:45:00,33255,33255,33255,33255,11
23/05/2008,11:46:00,33260,33265,33260,33265,6
23/05/2008,11:47:00,33255,33255,33220,33220,24
23/05/2008,11:48:00,33225,33245,33225,33245,24
23/05/2008,11:49:00,33250,33255,33240,33255,7
23/05/2008,11:50:00,33255,33255,33255,33255,3
23/05/2008,11:51:00,33255,33265,33255,33260,8
23/05/2008,11:52:00,33260,33260,33250,33255,13
23/05/2008,11:53:00,33250,33260,33250,33250,28
23/05/2008,11:54:00,33255,33260,33255,33255,6
23/05/2008,11:55:00,33260,33260,33240,33250,11
23/05/2008,11:56:00,33250,33255,33240,33250,15
23/05/2008,11:57:00,33250,33260,33250,33260,9
23/05/2008,11:58:00,33260,33260,33240,33245,19
23/05/2008,11:59:00,33245,33255,33240,33245,13
23/05/2008,12:00:00,33245,33260,33245,33250,23
23/05/2008,12:01:00,33255,33270,33255,33270,23
23/05/2008,12:02:00,33270,33275,33265,33275,19
23/05/2008,12:03:00,33275,33285,33275,33280,10
23/05/2008,12:04:00,33280,33290,33275,33285,19
23/05/2008,12:05:00,33285,33290,33280,33290,10
23/05/2008,12:06:00,33290,33290,33285,33290,7
23/05/2008,12:07:00,33290,33295,33290,33295,6
23/05/2008,12:08:00,33295,33320,33295,33295,51
23/05/2008,12:09:00,33305,33310,33295,33300,11
23/05/2008,12:10:00,33300,33300,33295,33300,14
23/05/2008,12:11:00,33305,33305,33305,33305,3
23/05/2008,12:12:00,33305,33315,33300,33310,223
23/05/2008,12:13:00,33305,33315,33285,33290,48
23/05/2008,12:14:00,33290,33290,33290,33290,9
23/05/2008,12:15:00,33285,33290,33275,33275,30
23/05/2008,12:16:00,33275,33280,33270,33280,23
23/05/2008,12:17:00,33280,33295,33280,33290,18
23/05/2008,12:18:00,33290,33295,33285,33290,6
23/05/2008,12:19:00,33290,33295,33285,33285,16
23/05/2008,12:20:00,33285,33290,33280,33280,14
23/05/2008,12:21:00,33285,33285,33255,33255,31
23/05/2008,12:22:00,33265,33265,33255,33265,9
23/05/2008,12:23:00,33260,33265,33260,33265,4
23/05/2008,12:24:00,33265,33270,33265,33265,7
23/05/2008,12:25:00,33270,33285,33270,33285,21
23/05/2008,12:26:00,33280,33290,33275,33290,21
23/05/2008,12:27:00,33290,33295,33290,33295,6
23/05/2008,12:28:00,33295,33295,33285,33290,6
23/05/2008,12:29:00,33280,33280,33270,33270,21
23/05/2008,12:30:00,33270,33285,33270,33285,6
23/05/2008,12:31:00,33285,33290,33285,33290,7
23/05/2008,12:32:00,33290,33295,33285,33290,4
23/05/2008,12:33:00,33295,33310,33295,33300,53
23/05/2008,12:34:00,33295,33305,33265,33285,43
23/05/2008,12:35:00,33280,33285,33280,33285,6
23/05/2008,12:36:00,33285,33290,33280,33290,4
23/05/2008,12:37:00,33285,33290,33280,33290,7
23/05/2008,12:38:00,33280,33285,33270,33280,6
23/05/2008,12:39:00,33270,33270,33245,33260,35
23/05/2008,12:40:00,33270,33270,33250,33260,16
23/05/2008,12:41:00,33260,33260,33250,33250,7
23/05/2008,12:42:00,33250,33250,33240,33240,28
23/05/2008,12:43:00,33245,33260,33245,33260,17
23/05/2008,12:44:00,33255,33265,33255,33265,7
23/05/2008,12:45:00,33255,33260,33245,33250,14
23/05/2008,12:46:00,33250,33260,33250,33250,9
23/05/2008,12:47:00,33255,33260,33250,33260,7
23/05/2008,12:48:00,33255,33260,33255,33255,6
23/05/2008,12:49:00,33260,33260,33240,33250,15
23/05/2008,12:50:00,33240,33265,33240,33265,25
23/05/2008,12:51:00,33270,33285,33270,33285,12
23/05/2008,12:52:00,33285,33290,33285,33290,13
23/05/2008,12:53:00,33290,33290,33255,33260,27
23/05/2008,12:54:00,33270,33270,33255,33255,8
23/05/2008,12:55:00,33260,33265,33260,33265,4
23/05/2008,12:56:00,33270,33270,33260,33270,4
23/05/2008,12:57:00,33270,33275,33270,33270,7
23/05/2008,12:58:00,33275,33275,33250,33260,11
23/05/2008,12:59:00,33255,33260,33255,33260,5
23/05/2008,13:00:00,33250,33255,33250,33255,4
23/05/2008,13:01:00,33260,33260,33250,33260,5
23/05/2008,13:02:00,33255,33260,33250,33260,8
23/05/2008,13:03:00,33255,33260,33255,33260,22
23/05/2008,13:04:00,33260,33260,33240,33245,18
23/05/2008,13:05:00,33255,33255,33250,33255,6
23/05/2008,13:06:00,33255,33265,33250,33250,32
23/05/2008,13:07:00,33260,33260,33250,33255,11
23/05/2008,13:08:00,33260,33260,33220,33225,58
23/05/2008,13:09:00,33230,33240,33220,33240,23
23/05/2008,13:10:00,33240,33250,33240,33250,30
23/05/2008,13:11:00,33245,33255,33245,33250,15
23/05/2008,13:12:00,33250,33250,33240,33240,30
23/05/2008,13:13:00,33245,33250,33240,33250,6
23/05/2008,13:14:00,33245,33245,33235,33240,5
23/05/2008,13:15:00,33240,33250,33240,33250,6
23/05/2008,13:16:00,33240,33245,33240,33245,5
23/05/2008,13:17:00,33245,33250,33245,33250,3
23/05/2008,13:18:00,33245,33255,33245,33255,5
23/05/2008,13:19:00,33250,33255,33250,33255,4
23/05/2008,13:20:00,33250,33255,33235,33250,11
23/05/2008,13:21:00,33250,33250,33245,33250,9
23/05/2008,13:22:00,33245,33250,33240,33250,16
23/05/2008,13:23:00,33250,33255,33245,33245,6
23/05/2008,13:24:00,33250,33250,33250,33250,3
23/05/2008,13:25:00,33250,33250,33240,33250,6
23/05/2008,13:26:00,33240,33250,33215,33215,41
23/05/2008,13:27:00,33210,33220,33210,33220,14
23/05/2008,13:28:00,33220,33220,33195,33205,23
23/05/2008,13:29:00,33205,33210,33190,33205,81
23/05/2008,13:30:00,33210,33230,33205,33220,44
23/05/2008,13:31:00,33225,33225,33215,33220,12
23/05/2008,13:32:00,33210,33210,33190,33205,12
23/05/2008,13:33:00,33200,33210,33200,33210,8
23/05/2008,13:34:00,33215,33220,33210,33220,11
23/05/2008,13:35:00,33210,33225,33210,33225,4
23/05/2008,13:36:00,33230,33230,33220,33220,9
23/05/2008,13:37:00,33225,33240,33225,33240,7
23/05/2008,13:38:00,33235,33235,33230,33235,5
23/05/2008,13:39:00,33235,33240,33230,33235,4
23/05/2008,13:40:00,33240,33240,33235,33240,10
23/05/2008,13:41:00,33240,33240,33235,33235,3
23/05/2008,13:42:00,33235,33240,33235,33240,3
23/05/2008,13:43:00,33240,33240,33240,33240,5
23/05/2008,13:44:00,33235,33240,33235,33235,4
23/05/2008,13:45:00,33235,33250,33235,33245,12
23/05/2008,13:46:00,33245,33260,33245,33260,16
23/05/2008,13:47:00,33260,33265,33255,33265,12
23/05/2008,13:48:00,33270,33285,33270,33280,45
23/05/2008,13:49:00,33280,33285,33275,33285,5
23/05/2008,13:50:00,33285,33285,33275,33275,7
23/05/2008,13:51:00,33270,33275,33270,33275,9
23/05/2008,13:52:00,33270,33280,33270,33280,8
23/05/2008,13:53:00,33275,33285,33275,33280,7
23/05/2008,13:54:00,33285,33285,33275,33280,7
23/05/2008,13:55:00,33280,33280,33275,33280,5
23/05/2008,13:56:00,33280,33285,33280,33280,7
23/05/2008,13:57:00,33285,33285,33285,33285,11
23/05/2008,13:58:00,33290,33290,33285,33290,6
23/05/2008,13:59:00,33290,33290,33285,33290,10
23/05/2008,14:00:00,33290,33295,33290,33295,3
23/05/2008,14:01:00,33290,33295,33290,33295,7
23/05/2008,14:02:00,33290,33295,33270,33275,29
23/05/2008,14:03:00,33275,33275,33270,33275,4
23/05/2008,14:04:00,33280,33285,33275,33285,6
23/05/2008,14:05:00,33285,33290,33280,33280,8
23/05/2008,14:06:00,33285,33290,33285,33285,7
23/05/2008,14:07:00,33285,33290,33285,33290,9
23/05/2008,14:08:00,33290,33290,33280,33285,15
23/05/2008,14:09:00,33285,33290,33280,33290,4
23/05/2008,14:10:00,33285,33285,33275,33280,15
23/05/2008,14:11:00,33285,33285,33280,33280,15
23/05/2008,14:12:00,33285,33290,33285,33285,10
23/05/2008,14:13:00,33285,33290,33285,33290,15
23/05/2008,14:14:00,33280,33280,33245,33245,32
23/05/2008,14:15:00,33250,33270,33245,33260,18
23/05/2008,14:16:00,33265,33270,33260,33270,12
23/05/2008,14:17:00,33270,33270,33265,33265,4
23/05/2008,14:18:00,33270,33270,33265,33270,8
23/05/2008,14:19:00,33270,33270,33255,33260,13
23/05/2008,14:20:00,33265,33265,33255,33265,7
23/05/2008,14:21:00,33265,33270,33265,33270,5
23/05/2008,14:22:00,33270,33280,33270,33280,21
23/05/2008,14:23:00,33275,33280,33275,33275,27
23/05/2008,14:24:00,33275,33275,33260,33275,23
23/05/2008,14:25:00,33270,33275,33270,33275,10
23/05/2008,14:26:00,33270,33270,33255,33265,18
23/05/2008,14:27:00,33265,33270,33265,33265,9
23/05/2008,14:28:00,33265,33275,33265,33270,8
23/05/2008,14:29:00,33270,33285,33270,33280,22
23/05/2008,14:30:00,33275,33310,33275,33300,79
23/05/2008,14:31:00,33295,33300,33280,33295,51
23/05/2008,14:32:00,33295,33295,33280,33280,11
23/05/2008,14:33:00,33280,33295,33280,33295,65
23/05/2008,14:34:00,33300,33310,33295,33310,21
23/05/2008,14:35:00,33305,33315,33300,33305,34
23/05/2008,14:36:00,33300,33305,33290,33300,31
23/05/2008,14:37:00,33305,33305,33290,33305,14
23/05/2008,14:38:00,33300,33305,33300,33300,4
23/05/2008,14:39:00,33300,33315,33300,33310,11
23/05/2008,14:40:00,33315,33325,33305,33310,52
23/05/2008,14:41:00,33310,33325,33300,33325,20
23/05/2008,14:42:00,33315,33325,33315,33320,9
23/05/2008,14:43:00,33320,33330,33310,33315,16
23/05/2008,14:44:00,33315,33320,33310,33310,9
23/05/2008,14:45:00,33315,33315,33290,33290,14
23/05/2008,14:46:00,33295,33310,33295,33310,12
23/05/2008,14:47:00,33310,33320,33310,33320,9
23/05/2008,14:48:00,33320,33325,33315,33315,30
23/05/2008,14:49:00,33320,33325,33320,33325,11
23/05/2008,14:50:00,33320,33345,33320,33335,56
23/05/2008,14:51:00,33335,33340,33335,33335,10
23/05/2008,14:52:00,33340,33340,33330,33335,7
23/05/2008,14:53:00,33330,33335,33330,33335,6
23/05/2008,14:54:00,33335,33335,33325,33325,10
23/05/2008,14:55:00,33330,33330,33325,33325,10
23/05/2008,14:56:00,33320,33330,33320,33325,10
23/05/2008,14:57:00,33320,33320,33305,33320,13
23/05/2008,14:58:00,33320,33330,33320,33320,16
23/05/2008,14:59:00,33320,33325,33310,33320,41
23/05/2008,15:00:00,33325,33325,33315,33325,19
23/05/2008,15:01:00,33315,33325,33310,33315,14
23/05/2008,15:02:00,33315,33345,33315,33345,55
23/05/2008,15:03:00,33345,33350,33335,33340,45
23/05/2008,15:04:00,33340,33345,33340,33340,16
23/05/2008,15:05:00,33340,33360,33340,33350,54
23/05/2008,15:06:00,33350,33350,33345,33345,15
23/05/2008,15:07:00,33345,33355,33340,33355,13
23/05/2008,15:08:00,33350,33350,33345,33350,13
23/05/2008,15:09:00,33350,33350,33340,33350,8
23/05/2008,15:10:00,33345,33355,33340,33355,25
23/05/2008,15:11:00,33355,33355,33345,33345,6
23/05/2008,15:12:00,33355,33355,33345,33350,22
23/05/2008,15:13:00,33350,33350,33340,33350,18
23/05/2008,15:14:00,33345,33355,33345,33355,22
23/05/2008,15:15:00,33355,33360,33355,33355,13
23/05/2008,15:16:00,33355,33365,33355,33360,9
23/05/2008,15:17:00,33360,33360,33355,33360,16
23/05/2008,15:18:00,33355,33360,33340,33340,49
23/05/2008,15:19:00,33340,33345,33340,33340,13
23/05/2008,15:20:00,33345,33345,33325,33325,46
23/05/2008,15:21:00,33325,33330,33325,33330,5
23/05/2008,15:22:00,33330,33330,33320,33320,12
23/05/2008,15:23:00,33325,33330,33315,33320,31
23/05/2008,15:24:00,33320,33330,33320,33330,7
23/05/2008,15:25:00,33325,33335,33315,33320,16
23/05/2008,15:26:00,33315,33315,33295,33305,26
23/05/2008,15:27:00,33300,33300,33295,33295,15
23/05/2008,15:28:00,33295,33310,33295,33310,21
23/05/2008,15:29:00,33305,33310,33300,33300,31
23/05/2008,15:30:00,33295,33310,33290,33300,36
23/05/2008,15:31:00,33300,33305,33300,33300,15
23/05/2008,15:32:00,33295,33305,33285,33290,47
23/05/2008,15:33:00,33290,33300,33290,33300,22
23/05/2008,15:34:00,33300,33310,33300,33310,17
23/05/2008,15:35:00,33300,33305,33280,33280,28
23/05/2008,15:36:00,33280,33295,33280,33295,21
23/05/2008,15:37:00,33295,33310,33295,33310,14
23/05/2008,15:38:00,33310,33320,33295,33295,30
23/05/2008,15:39:00,33300,33305,33295,33305,25
23/05/2008,15:40:00,33305,33305,33255,33265,49
23/05/2008,15:41:00,33265,33275,33260,33265,17
23/05/2008,15:42:00,33260,33280,33255,33265,33
23/05/2008,15:43:00,33270,33280,33260,33280,29
23/05/2008,15:44:00,33280,33280,33270,33275,31
23/05/2008,15:45:00,33275,33275,33250,33275,38
23/05/2008,15:46:00,33270,33270,33245,33260,32
23/05/2008,15:47:00,33265,33280,33255,33255,23
23/05/2008,15:48:00,33255,33265,33220,33225,46
23/05/2008,15:49:00,33220,33225,33210,33220,41
23/05/2008,15:50:00,33210,33225,33210,33220,52
23/05/2008,15:51:00,33225,33230,33210,33215,42
23/05/2008,15:52:00,33210,33210,33190,33210,60
23/05/2008,15:53:00,33210,33225,33210,33225,57
23/05/2008,15:54:00,33225,33225,33210,33210,33
23/05/2008,15:55:00,33215,33230,33215,33225,44
23/05/2008,15:56:00,33220,33235,33220,33235,9
23/05/2008,15:57:00,33230,33235,33225,33225,10
23/05/2008,15:58:00,33225,33225,33220,33225,21
23/05/2008,15:59:00,33220,33225,33210,33220,26
23/05/2008,16:00:00,33220,33280,33220,33230,133
23/05/2008,16:01:00,33225,33230,33205,33215,95
23/05/2008,16:02:00,33215,33250,33215,33245,68
23/05/2008,16:03:00,33255,33260,33225,33255,49
23/05/2008,16:04:00,33265,33285,33255,33285,50
23/05/2008,16:05:00,33280,33300,33280,33290,54
23/05/2008,16:06:00,33285,33310,33285,33290,39
23/05/2008,16:07:00,33295,33305,33270,33285,40
23/05/2008,16:08:00,33285,33290,33260,33260,30
23/05/2008,16:09:00,33265,33280,33265,33280,19
23/05/2008,16:10:00,33280,33285,33250,33255,41
23/05/2008,16:11:00,33245,33260,33245,33255,36
23/05/2008,16:12:00,33260,33260,33245,33255,28
23/05/2008,16:13:00,33260,33260,33235,33235,23
23/05/2008,16:14:00,33235,33250,33230,33245,18
23/05/2008,16:15:00,33250,33250,33240,33250,14
23/05/2008,16:16:00,33250,33255,33240,33245,24
23/05/2008,16:17:00,33245,33245,33220,33235,45
23/05/2008,16:18:00,33240,33245,33220,33220,32
23/05/2008,16:19:00,33230,33250,33230,33250,8
23/05/2008,16:20:00,33245,33260,33240,33260,17
23/05/2008,16:21:00,33265,33275,33240,33240,51
23/05/2008,16:22:00,33245,33255,33245,33255,10
23/05/2008,16:23:00,33250,33255,33235,33245,13
23/05/2008,16:24:00,33240,33245,33235,33240,23
23/05/2008,16:25:00,33240,33245,33220,33220,27
23/05/2008,16:26:00,33215,33225,33180,33200,75
23/05/2008,16:27:00,33195,33215,33185,33200,73
23/05/2008,16:28:00,33195,33205,33190,33200,24
23/05/2008,16:29:00,33195,33200,33160,33170,75
23/05/2008,16:30:00,33155,33165,33135,33165,67
23/05/2008,16:31:00,33160,33165,33145,33145,37
23/05/2008,16:32:00,33140,33160,33140,33160,53
23/05/2008,16:33:00,33155,33185,33155,33175,39
23/05/2008,16:34:00,33170,33175,33155,33175,379
23/05/2008,16:35:00,33165,33175,33125,33125,47
23/05/2008,16:36:00,33130,33140,33100,33105,451
23/05/2008,16:37:00,33105,33115,33090,33115,87
23/05/2008,16:38:00,33115,33135,33110,33120,67
23/05/2008,16:39:00,33135,33140,33130,33135,21
23/05/2008,16:40:00,33140,33145,33125,33145,29
23/05/2008,16:41:00,33145,33145,33125,33125,18
23/05/2008,16:42:00,33135,33140,33130,33130,11
23/05/2008,16:43:00,33140,33145,33130,33145,11
23/05/2008,16:44:00,33135,33145,33125,33140,17
23/05/2008,16:45:00,33140,33145,33110,33115,30
23/05/2008,16:46:00,33115,33125,33110,33115,14
23/05/2008,16:47:00,33120,33130,33120,33125,28
23/05/2008,16:48:00,33130,33145,33125,33125,71
23/05/2008,16:49:00,33125,33140,33125,33140,16
23/05/2008,16:50:00,33140,33150,33140,33140,43
23/05/2008,16:51:00,33140,33140,33130,33135,27
23/05/2008,16:52:00,33135,33145,33135,33135,19
23/05/2008,16:53:00,33130,33140,33130,33130,49
23/05/2008,16:54:00,33130,33140,33115,33115,31
23/05/2008,16:55:00,33110,33115,33100,33110,62
23/05/2008,16:56:00,33110,33110,33065,33075,111
23/05/2008,16:57:00,33075,33080,33040,33070,109
23/05/2008,16:58:00,33075,33095,33070,33095,63
23/05/2008,16:59:00,33095,33115,33085,33115,39
23/05/2008,17:00:00,33115,33115,33090,33095,39
23/05/2008,17:01:00,33090,33095,33080,33090,27
23/05/2008,17:02:00,33085,33090,33080,33085,27
23/05/2008,17:03:00,33095,33110,33085,33110,35
23/05/2008,17:04:00,33100,33120,33100,33120,18
23/05/2008,17:05:00,33110,33120,33105,33120,46
23/05/2008,17:06:00,33125,33135,33110,33110,38
23/05/2008,17:07:00,33110,33110,33100,33100,31
23/05/2008,17:08:00,33105,33110,33100,33110,30
23/05/2008,17:09:00,33105,33110,33075,33075,69
23/05/2008,17:10:00,33075,33080,33045,33045,96
23/05/2008,17:11:00,33050,33050,32985,32995,183
23/05/2008,17:12:00,32995,32995,32970,32970,83
23/05/2008,17:13:00,32970,32985,32965,32985,54
23/05/2008,17:14:00,32990,32995,32975,32990,103
23/05/2008,17:15:00,32990,32995,32980,32980,44
23/05/2008,17:16:00,32985,32995,32970,32990,29
23/05/2008,17:17:00,32990,32990,32980,32980,20
23/05/2008,17:18:00,32975,32985,32975,32980,14
23/05/2008,17:19:00,32975,33010,32975,33005,38
23/05/2008,17:20:00,33005,33005,32985,32985,34
23/05/2008,17:21:00,32985,32995,32985,32995,22
23/05/2008,17:22:00,32990,33005,32990,33005,33
23/05/2008,17:23:00,33005,33010,32995,33000,33
23/05/2008,17:24:00,32995,33000,32990,32990,29
23/05/2008,17:25:00,33000,33005,32990,33000,24
23/05/2008,17:26:00,33000,33015,32980,32980,87
23/05/2008,17:27:00,32985,33000,32975,33000,72
23/05/2008,17:28:00,32990,33005,32990,32995,72
23/05/2008,17:29:00,32985,32995,32970,32985,154
23/05/2008,17:30:00,32985,32995,32965,32975,108
23/05/2008,17:31:00,32975,32975,32950,32955,43
23/05/2008,17:32:00,32955,32955,32945,32945,53
23/05/2008,17:33:00,32950,32955,32945,32950,56
23/05/2008,17:34:00,32950,32965,32950,32960,27
23/05/2008,17:35:00,32965,32985,32960,32980,25
23/05/2008,17:36:00,32980,32985,32975,32975,47
23/05/2008,17:37:00,32980,32980,32970,32975,29
23/05/2008,17:38:00,32975,32975,32965,32970,38
23/05/2008,17:39:00,32975,32990,32970,32985,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2008,16:31:00,33160,33165,33145,33145,37
23/05/2008,16:32:00,33140,33160,33140,33160,53
23/05/2008,16:33:00,33155,33185,33155,33175,39
23/05/2008,16:34:00,33170,33175,33155,33175,379
23/05/2008,16:35:00,33165,33175,33125,33125,47
23/05/2008,16:36:00,33130,33140,33100,33105,451
23/05/2008,16:37:00,33105,33115,33090,33115,87
23/05/2008,16:38:00,33115,33135,33110,33120,67
23/05/2008,16:39:00,33135,33140,33130,33135,21
23/05/2008,16:40:00,33140,33145,33125,33145,29
23/05/2008,16:41:00,33145,33145,33125,33125,18
23/05/2008,16:42:00,33135,33140,33130,33130,11
23/05/2008,16:43:00,33140,33145,33130,33145,11
23/05/2008,16:44:00,33135,33145,33125,33140,17
23/05/2008,16:45:00,33140,33145,33110,33115,30
23/05/2008,16:46:00,33115,33125,33110,33115,14
23/05/2008,16:47:00,33120,33130,33120,33125,28
23/05/2008,16:48:00,33130,33145,33125,33125,71
23/05/2008,16:49:00,33125,33140,33125,33140,16
23/05/2008,16:50:00,33140,33150,33140,33140,43
23/05/2008,16:51:00,33140,33140,33130,33135,27
23/05/2008,16:52:00,33135,33145,33135,33135,19
23/05/2008,16:53:00,33130,33140,33130,33130,49
23/05/2008,16:54:00,33130,33140,33115,33115,31
23/05/2008,16:55:00,33110,33115,33100,33110,62
23/05/2008,16:56:00,33110,33110,33065,33075,111
23/05/2008,16:57:00,33075,33080,33040,33070,109
23/05/2008,16:58:00,33075,33095,33070,33095,63
23/05/2008,16:59:00,33095,33115,33085,33115,39
23/05/2008,17:00:00,33115,33115,33090,33095,39
23/05/2008,17:01:00,33090,33095,33080,33090,27
23/05/2008,17:02:00,33085,33090,33080,33085,27
23/05/2008,17:03:00,33095,33110,33085,33110,35
23/05/2008,17:04:00,33100,33120,33100,33120,18
23/05/2008,17:05:00,33110,33120,33105,33120,46
23/05/2008,17:06:00,33125,33135,33110,33110,38
23/05/2008,17:07:00,33110,33110,33100,33100,31
23/05/2008,17:08:00,33105,33110,33100,33110,30
23/05/2008,17:09:00,33105,33110,33075,33075,69
23/05/2008,17:10:00,33075,33080,33045,33045,96
23/05/2008,17:11:00,33050,33050,32985,32995,183
23/05/2008,17:12:00,32995,32995,32970,32970,83
23/05/2008,17:13:00,32970,32985,32965,32985,54
23/05/2008,17:14:00,32990,32995,32975,32990,103
23/05/2008,17:15:00,32990,32995,32980,32980,44
23/05/2008,17:16:00,32985,32995,32970,32990,29
23/05/2008,17:17:00,32990,32990,32980,32980,20
23/05/2008,17:18:00,32975,32985,32975,32980,14
23/05/2008,17:19:00,32975,33010,32975,33005,38
23/05/2008,17:20:00,33005,33005,32985,32985,34
23/05/2008,17:21:00,32985,32995,32985,32995,22
23/05/2008,17:22:00,32990,33005,32990,33005,33
23/05/2008,17:23:00,33005,33010,32995,33000,33
23/05/2008,17:24:00,32995,33000,32990,32990,29
23/05/2008,17:25:00,33000,33005,32990,33000,24
23/05/2008,17:26:00,33000,33015,32980,32980,87
23/05/2008,17:27:00,32985,33000,32975,33000,72
23/05/2008,17:28:00,32990,33005,32990,32995,72
23/05/2008,17:29:00,32985,32995,32970,32985,154
23/05/2008,17:30:00,32985,32995,32965,32975,108
23/05/2008,17:31:00,32975,32975,32950,32955,43
23/05/2008,17:32:00,32955,32955,32945,32945,53
23/05/2008,17:33:00,32950,32955,32945,32950,56
23/05/2008,17:34:00,32950,32965,32950,32960,27
23/05/2008,17:35:00,32965,32985,32960,32980,25
23/05/2008,17:36:00,32980,32985,32975,32975,47
23/05/2008,17:37:00,32980,32980,32970,32975,29
23/05/2008,17:38:00,32975,32975,32965,32970,38
23/05/2008,17:39:00,32975,32990,32970,32985,47
26/05/2008,09:00:00,32905,32910,32875,32900,131
26/05/2008,09:01:00,32900,32940,32900,32935,55
26/05/2008,09:02:00,32935,32980,32935,32970,61
26/05/2008,09:03:00,32965,32965,32955,32960,19
26/05/2008,09:04:00,32960,32960,32950,32960,21
26/05/2008,09:05:00,32950,32960,32935,32950,77
26/05/2008,09:06:00,32955,32960,32945,32945,23
26/05/2008,09:07:00,32950,32950,32940,32950,21
26/05/2008,09:08:00,32955,32955,32945,32950,20
26/05/2008,09:09:00,32950,32955,32935,32940,39
26/05/2008,09:10:00,32935,32945,32935,32935,29
26/05/2008,09:11:00,32935,32940,32925,32935,24
26/05/2008,09:12:00,32945,32990,32945,32980,52
26/05/2008,09:13:00,32980,32980,32965,32970,16
26/05/2008,09:14:00,32970,32970,32960,32965,36
26/05/2008,09:15:00,32960,32965,32955,32955,10
26/05/2008,09:16:00,32955,32955,32930,32940,33
26/05/2008,09:17:00,32945,32960,32945,32955,13
26/05/2008,09:18:00,32955,32975,32955,32970,34
26/05/2008,09:19:00,32970,32995,32970,32995,23
26/05/2008,09:20:00,32995,33025,32995,33025,42
26/05/2008,09:21:00,33030,33045,33025,33025,30
26/05/2008,09:22:00,33025,33030,33020,33025,29
26/05/2008,09:23:00,33030,33040,33030,33035,16
26/05/2008,09:24:00,33040,33055,33040,33055,27
26/05/2008,09:25:00,33055,33055,33030,33030,33
26/05/2008,09:26:00,33030,33035,33030,33030,14
26/05/2008,09:27:00,33030,33030,33020,33020,22
26/05/2008,09:28:00,33030,33030,33020,33030,10
26/05/2008,09:29:00,33035,33040,33030,33030,6
26/05/2008,09:30:00,33025,33035,33025,33035,5
26/05/2008,09:31:00,33035,33040,33030,33040,25
26/05/2008,09:32:00,33035,33040,33025,33030,41
26/05/2008,09:33:00,33030,33030,33030,33030,6
26/05/2008,09:34:00,33035,33035,33035,33035,2
26/05/2008,09:35:00,33035,33040,33030,33035,17
26/05/2008,09:36:00,33035,33050,33035,33050,15
26/05/2008,09:37:00,33050,33080,33050,33065,98
26/05/2008,09:38:00,33065,33065,33050,33065,30
26/05/2008,09:39:00,33060,33060,33040,33040,12
26/05/2008,09:40:00,33040,33040,33030,33035,12
26/05/2008,09:41:00,33035,33035,33015,33015,30
26/05/2008,09:42:00,33010,33010,33005,33005,12
26/05/2008,09:43:00,33005,33010,33005,33010,29
26/05/2008,09:44:00,33005,33005,33005,33005,2
26/05/2008,09:45:00,33005,33015,33000,33015,34
26/05/2008,09:46:00,33020,33025,33010,33010,27
26/05/2008,09:47:00,33015,33015,33010,33010,10
26/05/2008,09:48:00,33015,33015,33015,33015,8
26/05/2008,09:49:00,33015,33015,33000,33000,19
26/05/2008,09:50:00,33000,33000,32985,32985,52
26/05/2008,09:51:00,32985,32990,32980,32980,16
26/05/2008,09:52:00,32980,32985,32975,32985,33
26/05/2008,09:53:00,32990,32990,32990,32990,1
26/05/2008,09:54:00,32985,32985,32975,32980,18
26/05/2008,09:55:00,32985,32985,32980,32980,4
26/05/2008,09:56:00,32980,32980,32970,32975,18
26/05/2008,09:57:00,32970,32975,32970,32975,15
26/05/2008,09:58:00,32980,32985,32980,32985,16
26/05/2008,09:59:00,32980,32980,32965,32965,19
26/05/2008,10:00:00,32970,32990,32970,32990,43
26/05/2008,10:01:00,32990,32990,32975,32975,24
26/05/2008,10:02:00,32975,32975,32965,32970,33
26/05/2008,10:03:00,32970,32970,32955,32955,36
26/05/2008,10:04:00,32960,32960,32955,32955,12
26/05/2008,10:05:00,32960,32965,32960,32965,14
26/05/2008,10:06:00,32970,32970,32965,32970,8
26/05/2008,10:07:00,32965,32975,32965,32965,10
26/05/2008,10:08:00,32960,32965,32960,32960,8
26/05/2008,10:09:00,32965,32965,32965,32965,5
26/05/2008,10:10:00,32970,32970,32970,32970,6
26/05/2008,10:11:00,32965,32965,32965,32965,6
26/05/2008,10:12:00,32965,32965,32960,32960,7
26/05/2008,10:13:00,32960,32960,32960,32960,2
26/05/2008,10:14:00,32965,32970,32965,32970,7
26/05/2008,10:15:00,32965,32970,32965,32965,4
26/05/2008,10:16:00,32975,32980,32975,32980,4
26/05/2008,10:17:00,32980,32980,32960,32965,66
26/05/2008,10:18:00,32965,32965,32960,32960,23
26/05/2008,10:19:00,32960,32960,32960,32960,5
26/05/2008,10:20:00,32965,32965,32960,32965,8
26/05/2008,10:21:00,32965,32965,32965,32965,2
26/05/2008,10:22:00,32970,32970,32970,32970,1
26/05/2008,10:24:00,32970,32975,32970,32975,4
26/05/2008,10:26:00,32970,32980,32970,32975,5
26/05/2008,10:27:00,32980,32990,32980,32990,11
26/05/2008,10:28:00,32990,33010,32990,33005,50
26/05/2008,10:29:00,33010,33010,33005,33005,18
26/05/2008,10:30:00,33000,33010,33000,33005,26
26/05/2008,10:31:00,33010,33010,33000,33000,7
26/05/2008,10:32:00,33000,33000,32995,32995,5
26/05/2008,10:33:00,32995,32995,32995,32995,5
26/05/2008,10:34:00,33000,33000,33000,33000,3
26/05/2008,10:36:00,33005,33020,33005,33015,34
26/05/2008,10:37:00,33020,33020,33005,33010,23
26/05/2008,10:38:00,33005,33010,33005,33005,12
26/05/2008,10:39:00,33000,33000,32985,32990,36
26/05/2008,10:40:00,32990,32990,32990,32990,6
26/05/2008,10:41:00,32995,32995,32995,32995,3
26/05/2008,10:42:00,32995,33005,32995,33005,15
26/05/2008,10:43:00,33005,33005,33005,33005,4
26/05/2008,10:44:00,33005,33005,33000,33000,4
26/05/2008,10:45:00,33005,33010,33005,33010,16
26/05/2008,10:46:00,33010,33015,33010,33015,23
26/05/2008,10:47:00,33020,33020,33015,33015,6
26/05/2008,10:48:00,33015,33015,33015,33015,2
26/05/2008,10:49:00,33020,33025,33015,33020,12
26/05/2008,10:50:00,33020,33030,33020,33030,28
26/05/2008,10:51:00,33035,33040,33035,33035,15
26/05/2008,10:52:00,33030,33035,33030,33035,4
26/05/2008,10:53:00,33035,33035,33030,33030,7
26/05/2008,10:54:00,33025,33025,33015,33015,18
26/05/2008,10:55:00,33015,33020,33015,33020,12
26/05/2008,10:56:00,33020,33020,33020,33020,5
26/05/2008,10:57:00,33020,33020,33020,33020,6
26/05/2008,10:58:00,33025,33025,33020,33020,8
26/05/2008,10:59:00,33025,33025,33025,33025,11
26/05/2008,11:00:00,33025,33025,33025,33025,1
26/05/2008,11:01:00,33025,33030,33025,33030,14
26/05/2008,11:02:00,33035,33035,33035,33035,4
26/05/2008,11:03:00,33030,33035,33030,33030,9
26/05/2008,11:04:00,33030,33030,33025,33025,5
26/05/2008,11:05:00,33030,33030,33030,33030,2
26/05/2008,11:07:00,33025,33025,33020,33020,9
26/05/2008,11:08:00,33020,33020,33020,33020,2
26/05/2008,11:09:00,33020,33025,33020,33025,3
26/05/2008,11:10:00,33030,33030,33025,33025,2
26/05/2008,11:11:00,33025,33025,33025,33025,1
26/05/2008,11:13:00,33025,33025,33025,33025,4
26/05/2008,11:14:00,33025,33025,33025,33025,3
26/05/2008,11:15:00,33025,33025,33025,33025,1
26/05/2008,11:16:00,33025,33025,33025,33025,1
26/05/2008,11:18:00,33020,33020,33020,33020,3
26/05/2008,11:19:00,33020,33025,33020,33025,2
26/05/2008,11:20:00,33020,33025,33015,33015,5
26/05/2008,11:21:00,33020,33020,33020,33020,4
26/05/2008,11:22:00,33015,33015,33005,33005,13
26/05/2008,11:23:00,33005,33005,33005,33005,1
26/05/2008,11:24:00,33000,33005,32990,32990,21
26/05/2008,11:25:00,32990,32990,32980,32985,17
26/05/2008,11:26:00,32985,32985,32970,32970,23
26/05/2008,11:27:00,32975,32985,32975,32985,10
26/05/2008,11:28:00,32980,32980,32980,32980,4
26/05/2008,11:29:00,32980,32980,32980,32980,1
26/05/2008,11:30:00,32975,32975,32975,32975,3
26/05/2008,11:31:00,32975,32980,32975,32980,11
26/05/2008,11:32:00,32985,32985,32985,32985,4
26/05/2008,11:34:00,32985,32985,32985,32985,5
26/05/2008,11:35:00,32985,32990,32985,32990,8
26/05/2008,11:37:00,32995,33000,32995,32995,6
26/05/2008,11:39:00,33000,33000,33000,33000,12
26/05/2008,11:40:00,33000,33000,33000,33000,7
26/05/2008,11:41:00,33000,33000,33000,33000,2
26/05/2008,11:44:00,32995,32995,32995,32995,3
26/05/2008,11:45:00,32990,32995,32990,32995,8
26/05/2008,11:46:00,32985,32985,32985,32985,2
26/05/2008,11:47:00,32985,32985,32985,32985,3
26/05/2008,11:48:00,32980,32980,32975,32975,8
26/05/2008,11:49:00,32975,32975,32965,32965,15
26/05/2008,11:50:00,32970,32975,32970,32970,19
26/05/2008,11:51:00,32970,32975,32970,32975,2
26/05/2008,11:52:00,32970,32970,32965,32965,10
26/05/2008,11:53:00,32970,32970,32955,32955,18
26/05/2008,11:54:00,32960,32960,32955,32955,13
26/05/2008,11:55:00,32960,32960,32950,32955,26
26/05/2008,11:56:00,32955,32955,32955,32955,8
26/05/2008,11:57:00,32950,32955,32950,32955,8
26/05/2008,11:58:00,32960,32965,32960,32965,17
26/05/2008,11:59:00,32965,32970,32965,32965,6
26/05/2008,12:00:00,32965,32970,32960,32970,6
26/05/2008,12:01:00,32970,32970,32970,32970,4
26/05/2008,12:02:00,32965,32965,32965,32965,16
26/05/2008,12:03:00,32970,32975,32970,32970,13
26/05/2008,12:04:00,32970,32980,32970,32980,8
26/05/2008,12:05:00,32980,32980,32980,32980,6
26/05/2008,12:06:00,32980,32980,32980,32980,4
26/05/2008,12:07:00,32985,32985,32980,32980,6
26/05/2008,12:08:00,32980,32985,32980,32985,4
26/05/2008,12:09:00,32985,32985,32985,32985,1
26/05/2008,12:10:00,32985,32985,32985,32985,2
26/05/2008,12:12:00,32990,32990,32990,32990,2
26/05/2008,12:13:00,32990,32995,32990,32995,9
26/05/2008,12:14:00,32995,32995,32990,32990,2
26/05/2008,12:15:00,32990,32995,32990,32995,8
26/05/2008,12:16:00,32990,32990,32990,32990,2
26/05/2008,12:17:00,32990,32990,32990,32990,4
26/05/2008,12:18:00,32990,32990,32990,32990,2
26/05/2008,12:19:00,32990,32990,32990,32990,2
26/05/2008,12:20:00,32990,32990,32990,32990,3
26/05/2008,12:21:00,32990,32990,32990,32990,1
26/05/2008,12:22:00,32990,32990,32990,32990,3
26/05/2008,12:23:00,32985,32985,32985,32985,2
26/05/2008,12:25:00,32980,32985,32980,32980,6
26/05/2008,12:26:00,32980,32980,32980,32980,1
26/05/2008,12:27:00,32975,32975,32975,32975,1
26/05/2008,12:28:00,32975,32975,32975,32975,3
26/05/2008,12:30:00,32975,32975,32975,32975,3
26/05/2008,12:32:00,32975,32975,32975,32975,1
26/05/2008,12:33:00,32970,32970,32970,32970,3
26/05/2008,12:34:00,32970,32970,32970,32970,2
26/05/2008,12:37:00,32975,32975,32975,32975,2
26/05/2008,12:38:00,32980,32980,32980,32980,2
26/05/2008,12:39:00,32975,32980,32975,32975,7
26/05/2008,12:40:00,32975,32975,32975,32975,1
26/05/2008,12:42:00,32980,32980,32980,32980,5
26/05/2008,12:43:00,32980,32980,32980,32980,1
26/05/2008,12:45:00,32975,32975,32975,32975,1
26/05/2008,12:46:00,32980,32980,32980,32980,1
26/05/2008,12:47:00,32980,32980,32980,32980,1
26/05/2008,12:48:00,32980,32980,32980,32980,1
26/05/2008,12:50:00,32975,32975,32975,32975,1
26/05/2008,12:51:00,32975,32975,32975,32975,1
26/05/2008,12:55:00,32975,32975,32975,32975,1
26/05/2008,12:56:00,32970,32970,32970,32970,2
26/05/2008,12:57:00,32970,32970,32970,32970,3
26/05/2008,13:00:00,32970,32970,32970,32970,1
26/05/2008,13:03:00,32975,32975,32975,32975,2
26/05/2008,13:04:00,32980,32985,32980,32985,6
26/05/2008,13:05:00,32990,32990,32980,32985,8
26/05/2008,13:06:00,32985,32985,32985,32985,1
26/05/2008,13:07:00,32980,32980,32975,32975,6
26/05/2008,13:08:00,32975,32975,32975,32975,1
26/05/2008,13:09:00,32970,32970,32970,32970,1
26/05/2008,13:11:00,32970,32970,32960,32960,9
26/05/2008,13:12:00,32960,32960,32950,32950,19
26/05/2008,13:13:00,32950,32950,32950,32950,9
26/05/2008,13:14:00,32955,32955,32955,32955,2
26/05/2008,13:15:00,32950,32950,32950,32950,1
26/05/2008,13:16:00,32945,32945,32930,32930,41
26/05/2008,13:17:00,32930,32935,32925,32930,11
26/05/2008,13:18:00,32935,32935,32930,32930,3
26/05/2008,13:19:00,32935,32935,32935,32935,1
26/05/2008,13:20:00,32930,32930,32925,32925,10
26/05/2008,13:21:00,32925,32925,32925,32925,1
26/05/2008,13:22:00,32930,32930,32925,32925,9
26/05/2008,13:27:00,32930,32930,32930,32930,1
26/05/2008,13:28:00,32935,32935,32935,32935,2
26/05/2008,13:29:00,32935,32940,32935,32940,8
26/05/2008,13:30:00,32940,32950,32935,32935,12
26/05/2008,13:31:00,32940,32940,32940,32940,2
26/05/2008,13:32:00,32940,32945,32940,32945,10
26/05/2008,13:33:00,32945,32950,32945,32950,6
26/05/2008,13:35:00,32945,32945,32945,32945,1
26/05/2008,13:36:00,32940,32940,32940,32940,3
26/05/2008,13:37:00,32940,32940,32940,32940,2
26/05/2008,13:38:00,32935,32940,32935,32940,3
26/05/2008,13:40:00,32935,32935,32935,32935,2
26/05/2008,13:43:00,32940,32940,32940,32940,2
26/05/2008,13:44:00,32940,32940,32940,32940,2
26/05/2008,13:46:00,32940,32940,32940,32940,1
26/05/2008,13:47:00,32940,32940,32940,32940,1
26/05/2008,13:49:00,32945,32945,32945,32945,5
26/05/2008,13:50:00,32940,32940,32935,32935,15
26/05/2008,13:51:00,32935,32935,32930,32930,2
26/05/2008,13:52:00,32930,32930,32930,32930,2
26/05/2008,13:53:00,32935,32935,32935,32935,1
26/05/2008,13:55:00,32930,32930,32930,32930,1
26/05/2008,13:56:00,32925,32925,32925,32925,2
26/05/2008,13:58:00,32935,32935,32935,32935,1
26/05/2008,14:00:00,32930,32940,32925,32940,16
26/05/2008,14:01:00,32940,32940,32935,32935,4
26/05/2008,14:02:00,32935,32940,32930,32940,4
26/05/2008,14:03:00,32940,32940,32940,32940,2
26/05/2008,14:05:00,32935,32940,32935,32940,11
26/05/2008,14:06:00,32945,32945,32945,32945,1
26/05/2008,14:07:00,32940,32940,32940,32940,2
26/05/2008,14:08:00,32935,32935,32935,32935,2
26/05/2008,14:09:00,32935,32935,32930,32930,11
26/05/2008,14:10:00,32930,32930,32930,32930,3
26/05/2008,14:11:00,32930,32930,32930,32930,2
26/05/2008,14:13:00,32930,32935,32930,32935,9
26/05/2008,14:15:00,32935,32935,32935,32935,2
26/05/2008,14:17:00,32940,32940,32940,32940,3
26/05/2008,14:18:00,32940,32945,32940,32945,5
26/05/2008,14:19:00,32940,32940,32940,32940,7
26/05/2008,14:20:00,32940,32940,32935,32935,4
26/05/2008,14:22:00,32930,32930,32930,32930,1
26/05/2008,14:23:00,32930,32930,32930,32930,11
26/05/2008,14:24:00,32930,32935,32930,32935,5
26/05/2008,14:25:00,32940,32940,32940,32940,3
26/05/2008,14:26:00,32940,32940,32940,32940,2
26/05/2008,14:29:00,32940,32940,32940,32940,1
26/05/2008,14:30:00,32940,32945,32940,32940,9
26/05/2008,14:31:00,32940,32940,32940,32940,3
26/05/2008,14:32:00,32940,32940,32940,32940,4
26/05/2008,14:33:00,32935,32935,32935,32935,15
26/05/2008,14:34:00,32935,32935,32935,32935,4
26/05/2008,14:35:00,32930,32935,32930,32935,5
26/05/2008,14:36:00,32935,32935,32935,32935,4
26/05/2008,14:37:00,32930,32930,32930,32930,3
26/05/2008,14:39:00,32935,32935,32935,32935,2
26/05/2008,14:41:00,32935,32935,32935,32935,1
26/05/2008,14:43:00,32935,32935,32935,32935,1
26/05/2008,14:44:00,32930,32930,32930,32930,5
26/05/2008,14:45:00,32935,32935,32935,32935,2
26/05/2008,14:46:00,32935,32935,32935,32935,3
26/05/2008,14:52:00,32930,32935,32930,32935,5
26/05/2008,14:53:00,32930,32930,32925,32925,4
26/05/2008,14:54:00,32930,32930,32930,32930,1
26/05/2008,14:55:00,32930,32930,32930,32930,5
26/05/2008,14:56:00,32925,32925,32925,32925,2
26/05/2008,14:57:00,32930,32930,32925,32925,8
26/05/2008,14:58:00,32925,32925,32910,32915,33
26/05/2008,14:59:00,32915,32925,32915,32925,13
26/05/2008,15:00:00,32925,32930,32920,32925,7
26/05/2008,15:01:00,32920,32920,32915,32915,6
26/05/2008,15:02:00,32920,32920,32915,32915,7
26/05/2008,15:03:00,32915,32920,32915,32920,20
26/05/2008,15:04:00,32920,32920,32920,32920,22
26/05/2008,15:05:00,32915,32915,32915,32915,2
26/05/2008,15:06:00,32920,32920,32920,32920,1
26/05/2008,15:08:00,32920,32920,32895,32900,50
26/05/2008,15:09:00,32900,32905,32870,32875,131
26/05/2008,15:10:00,32880,32885,32870,32880,41
26/05/2008,15:11:00,32880,32885,32880,32885,11
26/05/2008,15:12:00,32890,32890,32885,32890,14
26/05/2008,15:13:00,32890,32890,32890,32890,7
26/05/2008,15:14:00,32890,32890,32890,32890,1
26/05/2008,15:15:00,32890,32890,32865,32875,89
26/05/2008,15:16:00,32870,32870,32855,32860,49
26/05/2008,15:17:00,32865,32865,32840,32840,42
26/05/2008,15:18:00,32845,32855,32845,32845,33
26/05/2008,15:19:00,32840,32845,32820,32825,58
26/05/2008,15:20:00,32825,32825,32815,32820,38
26/05/2008,15:21:00,32820,32830,32820,32820,16
26/05/2008,15:22:00,32825,32830,32825,32830,20
26/05/2008,15:23:00,32830,32835,32825,32830,47
26/05/2008,15:24:00,32825,32825,32815,32815,31
26/05/2008,15:25:00,32815,32820,32810,32815,46
26/05/2008,15:26:00,32810,32815,32785,32795,80
26/05/2008,15:27:00,32795,32800,32790,32790,18
26/05/2008,15:28:00,32795,32800,32785,32785,46
26/05/2008,15:29:00,32785,32795,32780,32795,28
26/05/2008,15:30:00,32795,32805,32790,32800,24
26/05/2008,15:31:00,32800,32800,32790,32795,11
26/05/2008,15:32:00,32795,32795,32790,32795,24
26/05/2008,15:33:00,32795,32805,32795,32805,27
26/05/2008,15:34:00,32805,32815,32805,32810,19
26/05/2008,15:35:00,32810,32815,32810,32810,10
26/05/2008,15:36:00,32810,32815,32805,32810,10
26/05/2008,15:37:00,32805,32815,32805,32815,5
26/05/2008,15:38:00,32810,32815,32810,32815,19
26/05/2008,15:39:00,32820,32835,32820,32830,46
26/05/2008,15:40:00,32835,32840,32835,32835,26
26/05/2008,15:41:00,32835,32845,32835,32840,15
26/05/2008,15:42:00,32845,32845,32835,32835,6
26/05/2008,15:43:00,32845,32845,32845,32845,12
26/05/2008,15:44:00,32845,32845,32840,32845,14
26/05/2008,15:45:00,32845,32845,32845,32845,5
26/05/2008,15:46:00,32845,32845,32845,32845,4
26/05/2008,15:47:00,32845,32850,32845,32850,18
26/05/2008,15:48:00,32850,32865,32850,32860,26
26/05/2008,15:49:00,32860,32865,32860,32865,17
26/05/2008,15:50:00,32860,32865,32860,32860,17
26/05/2008,15:51:00,32865,32865,32860,32860,13
26/05/2008,15:52:00,32860,32860,32855,32855,14
26/05/2008,15:53:00,32850,32850,32845,32845,3
26/05/2008,15:54:00,32850,32855,32850,32855,5
26/05/2008,15:55:00,32860,32865,32860,32865,5
26/05/2008,15:56:00,32865,32870,32865,32870,9
26/05/2008,15:57:00,32870,32875,32870,32870,16
26/05/2008,15:58:00,32860,32865,32860,32865,2
26/05/2008,15:59:00,32870,32870,32870,32870,4
26/05/2008,16:00:00,32870,32870,32865,32865,6
26/05/2008,16:01:00,32865,32865,32860,32860,3
26/05/2008,16:02:00,32855,32855,32845,32850,8
26/05/2008,16:03:00,32850,32850,32850,32850,5
26/05/2008,16:04:00,32855,32855,32855,32855,5
26/05/2008,16:06:00,32850,32850,32850,32850,2
26/05/2008,16:07:00,32855,32860,32855,32860,6
26/05/2008,16:08:00,32860,32860,32860,32860,9
26/05/2008,16:09:00,32860,32865,32860,32860,4
26/05/2008,16:10:00,32855,32855,32845,32845,10
26/05/2008,16:11:00,32845,32845,32835,32845,9
26/05/2008,16:12:00,32840,32845,32835,32835,10
26/05/2008,16:13:00,32835,32835,32815,32820,25
26/05/2008,16:14:00,32820,32820,32820,32820,1
26/05/2008,16:15:00,32815,32815,32805,32805,35
26/05/2008,16:16:00,32810,32810,32810,32810,5
26/05/2008,16:17:00,32805,32805,32800,32800,18
26/05/2008,16:18:00,32805,32805,32805,32805,22
26/05/2008,16:19:00,32805,32805,32805,32805,1
26/05/2008,16:20:00,32805,32810,32805,32810,7
26/05/2008,16:21:00,32810,32810,32810,32810,12
26/05/2008,16:23:00,32815,32815,32810,32810,4
26/05/2008,16:24:00,32815,32820,32815,32815,9
26/05/2008,16:25:00,32820,32820,32815,32820,4
26/05/2008,16:26:00,32820,32825,32820,32820,7
26/05/2008,16:27:00,32825,32825,32815,32815,18
26/05/2008,16:28:00,32815,32825,32815,32825,17
26/05/2008,16:29:00,32825,32830,32825,32830,7
26/05/2008,16:30:00,32835,32840,32830,32835,38
26/05/2008,16:31:00,32835,32840,32830,32830,14
26/05/2008,16:32:00,32830,32830,32830,32830,3
26/05/2008,16:33:00,32830,32830,32820,32820,11
26/05/2008,16:34:00,32820,32820,32815,32820,9
26/05/2008,16:35:00,32825,32825,32815,32815,6
26/05/2008,16:36:00,32820,32830,32820,32830,17
26/05/2008,16:37:00,32830,32840,32830,32840,10
26/05/2008,16:38:00,32830,32835,32830,32835,4
26/05/2008,16:39:00,32835,32840,32825,32830,22
26/05/2008,16:40:00,32835,32835,32835,32835,7
26/05/2008,16:41:00,32835,32845,32830,32845,17
26/05/2008,16:42:00,32845,32850,32845,32850,4
26/05/2008,16:43:00,32850,32870,32850,32865,42
26/05/2008,16:44:00,32865,32865,32860,32860,7
26/05/2008,16:45:00,32865,32865,32865,32865,2
26/05/2008,16:46:00,32860,32860,32855,32855,10
26/05/2008,16:47:00,32855,32855,32850,32850,10
26/05/2008,16:48:00,32850,32850,32845,32850,10
26/05/2008,16:49:00,32845,32845,32845,32845,9
26/05/2008,16:50:00,32845,32845,32840,32840,6
26/05/2008,16:51:00,32845,32845,32840,32845,8
26/05/2008,16:52:00,32840,32845,32840,32845,5
26/05/2008,16:53:00,32840,32840,32830,32830,25
26/05/2008,16:54:00,32830,32830,32830,32830,1
26/05/2008,16:55:00,32835,32835,32830,32830,3
26/05/2008,16:56:00,32825,32830,32825,32830,4
26/05/2008,16:57:00,32830,32830,32830,32830,1
26/05/2008,16:58:00,32830,32835,32825,32835,18
26/05/2008,16:59:00,32840,32845,32835,32845,14
26/05/2008,17:00:00,32845,32850,32840,32850,16
26/05/2008,17:01:00,32850,32860,32845,32860,23
26/05/2008,17:02:00,32860,32860,32850,32855,34
26/05/2008,17:03:00,32855,32860,32855,32855,12
26/05/2008,17:04:00,32850,32850,32845,32845,12
26/05/2008,17:05:00,32850,32850,32845,32850,8
26/05/2008,17:06:00,32850,32850,32850,32850,5
26/05/2008,17:07:00,32850,32850,32850,32850,8
26/05/2008,17:08:00,32850,32850,32845,32845,7
26/05/2008,17:09:00,32845,32845,32835,32840,19
26/05/2008,17:10:00,32835,32840,32835,32840,7
26/05/2008,17:11:00,32840,32850,32840,32845,19
26/05/2008,17:12:00,32850,32855,32850,32855,15
26/05/2008,17:13:00,32850,32850,32850,32850,8
26/05/2008,17:14:00,32855,32860,32850,32860,9
26/05/2008,17:15:00,32860,32865,32860,32860,9
26/05/2008,17:16:00,32860,32860,32860,32860,6
26/05/2008,17:17:00,32855,32860,32850,32855,34
26/05/2008,17:18:00,32860,32870,32860,32865,54
26/05/2008,17:19:00,32860,32865,32860,32865,25
26/05/2008,17:20:00,32860,32875,32855,32875,32
26/05/2008,17:21:00,32865,32880,32865,32880,57
26/05/2008,17:22:00,32875,32885,32875,32885,43
26/05/2008,17:23:00,32880,32890,32880,32890,34
26/05/2008,17:24:00,32880,32900,32880,32890,45
26/05/2008,17:25:00,32895,32900,32885,32895,26
26/05/2008,17:26:00,32890,32905,32875,32880,30
26/05/2008,17:27:00,32880,32890,32880,32880,11
26/05/2008,17:28:00,32875,32875,32870,32870,13
26/05/2008,17:29:00,32865,32895,32865,32880,46
26/05/2008,17:30:00,32880,32905,32880,32900,53
26/05/2008,17:31:00,32900,32905,32885,32885,29
26/05/2008,17:32:00,32885,32885,32865,32865,16
26/05/2008,17:33:00,32870,32880,32865,32880,16
26/05/2008,17:34:00,32870,32890,32870,32875,16
26/05/2008,17:35:00,32870,32885,32870,32880,13
26/05/2008,17:36:00,32880,32885,32880,32885,6
26/05/2008,17:37:00,32890,32895,32885,32895,20
26/05/2008,17:38:00,32895,32895,32890,32890,14
26/05/2008,17:39:00,32895,32900,32890,32900,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/05/2008,17.23.00,32880,32890,32880,32890,34
26/05/2008,17.24.00,32880,32900,32880,32890,45
26/05/2008,17.25.00,32895,32900,32885,32895,26
26/05/2008,17.26.00,32890,32905,32875,32880,30
26/05/2008,17.27.00,32880,32890,32880,32880,11
26/05/2008,17.28.00,32875,32875,32870,32870,13
26/05/2008,17.29.00,32865,32895,32865,32880,46
26/05/2008,17.30.00,32880,32905,32880,32900,53
26/05/2008,17.31.00,32900,32905,32885,32885,29
26/05/2008,17.32.00,32885,32885,32865,32865,16
26/05/2008,17.33.00,32870,32880,32865,32880,16
26/05/2008,17.34.00,32870,32890,32870,32875,16
26/05/2008,17.35.00,32870,32885,32870,32880,13
26/05/2008,17.36.00,32880,32885,32880,32885,6
26/05/2008,17.37.00,32890,32895,32885,32895,20
26/05/2008,17.38.00,32895,32895,32890,32890,14
26/05/2008,17.39.00,32895,32900,32890,32900,29
27/05/2008,09.00.00,33000,33030,32975,32995,75
27/05/2008,09.01.00,32995,33000,32965,32975,66
27/05/2008,09.02.00,32975,32980,32965,32970,34
27/05/2008,09.03.00,32970,32990,32970,32970,28
27/05/2008,09.04.00,32965,32980,32955,32965,39
27/05/2008,09.05.00,32965,33020,32965,33020,106
27/05/2008,09.06.00,33025,33045,33020,33035,28
27/05/2008,09.07.00,33035,33075,33035,33070,77
27/05/2008,09.08.00,33070,33070,33040,33045,60
27/05/2008,09.09.00,33045,33050,33035,33050,30
27/05/2008,09.10.00,33050,33060,33050,33055,12
27/05/2008,09.11.00,33050,33060,33050,33055,15
27/05/2008,09.12.00,33055,33055,33030,33035,69
27/05/2008,09.13.00,33040,33045,33035,33035,12
27/05/2008,09.14.00,33040,33055,33035,33035,22
27/05/2008,09.15.00,33030,33035,33005,33015,72
27/05/2008,09.16.00,33015,33020,32990,32990,50
27/05/2008,09.17.00,32985,32995,32975,32980,75
27/05/2008,09.18.00,32975,32975,32950,32955,79
27/05/2008,09.19.00,32960,32975,32950,32970,67
27/05/2008,09.20.00,32965,32970,32955,32960,27
27/05/2008,09.21.00,32960,32960,32950,32950,23
27/05/2008,09.22.00,32955,32960,32945,32950,28
27/05/2008,09.23.00,32955,32955,32945,32950,19
27/05/2008,09.24.00,32950,32950,32940,32940,44
27/05/2008,09.25.00,32945,32955,32945,32950,24
27/05/2008,09.26.00,32950,32960,32945,32960,28
27/05/2008,09.27.00,32960,32960,32960,32960,24
27/05/2008,09.28.00,32960,32965,32960,32965,30
27/05/2008,09.29.00,32960,32980,32960,32980,57
27/05/2008,09.30.00,32980,33000,32975,33000,38
27/05/2008,09.31.00,33000,33000,32985,32990,37
27/05/2008,09.32.00,32985,32985,32970,32975,42
27/05/2008,09.33.00,32975,32980,32970,32980,25
27/05/2008,09.34.00,32985,32990,32985,32990,18
27/05/2008,09.35.00,32995,33000,32960,32970,64
27/05/2008,09.36.00,32965,32965,32945,32945,19
27/05/2008,09.37.00,32940,32965,32935,32965,47
27/05/2008,09.38.00,32965,32975,32965,32975,13
27/05/2008,09.39.00,32975,32975,32970,32975,9
27/05/2008,09.40.00,32975,32975,32960,32960,8
27/05/2008,09.41.00,32955,32960,32950,32950,19
27/05/2008,09.42.00,32940,32950,32925,32925,43
27/05/2008,09.43.00,32925,32930,32920,32925,53
27/05/2008,09.44.00,32925,32930,32900,32900,48
27/05/2008,09.45.00,32900,32900,32880,32890,45
27/05/2008,09.46.00,32890,32915,32885,32905,75
27/05/2008,09.47.00,32910,32920,32900,32910,53
27/05/2008,09.48.00,32905,32910,32895,32895,30
27/05/2008,09.49.00,32895,32905,32890,32905,35
27/05/2008,09.50.00,32905,32910,32895,32895,43
27/05/2008,09.51.00,32895,32905,32890,32905,28
27/05/2008,09.52.00,32910,32910,32905,32910,28
27/05/2008,09.53.00,32905,32925,32905,32925,20
27/05/2008,09.54.00,32925,32930,32870,32880,102
27/05/2008,09.55.00,32880,32895,32880,32895,8
27/05/2008,09.56.00,32900,32900,32895,32895,10
27/05/2008,09.57.00,32900,32910,32900,32910,28
27/05/2008,09.58.00,32915,32915,32905,32915,19
27/05/2008,09.59.00,32920,32925,32865,32870,76
27/05/2008,10.00.00,32865,32870,32835,32855,105
27/05/2008,10.01.00,32850,32865,32845,32850,78
27/05/2008,10.02.00,32855,32860,32840,32840,47
27/05/2008,10.03.00,32840,32855,32840,32850,49
27/05/2008,10.04.00,32850,32850,32725,32735,336
27/05/2008,10.05.00,32740,32780,32735,32780,94
27/05/2008,10.06.00,32780,32780,32760,32765,82
27/05/2008,10.07.00,32765,32770,32745,32745,32
27/05/2008,10.08.00,32745,32750,32705,32720,176
27/05/2008,10.09.00,32720,32730,32710,32730,67
27/05/2008,10.10.00,32730,32735,32730,32730,21
27/05/2008,10.11.00,32725,32725,32705,32705,41
27/05/2008,10.12.00,32700,32720,32695,32720,124
27/05/2008,10.13.00,32720,32720,32710,32710,21
27/05/2008,10.14.00,32715,32725,32710,32710,29
27/05/2008,10.15.00,32715,32715,32705,32710,25
27/05/2008,10.16.00,32715,32720,32715,32720,14
27/05/2008,10.17.00,32715,32715,32690,32695,76
27/05/2008,10.18.00,32690,32695,32680,32685,60
27/05/2008,10.19.00,32685,32685,32675,32680,39
27/05/2008,10.20.00,32675,32685,32665,32665,41
27/05/2008,10.21.00,32665,32670,32655,32665,34
27/05/2008,10.22.00,32660,32665,32615,32630,190
27/05/2008,10.23.00,32625,32650,32625,32640,146
27/05/2008,10.24.00,32635,32640,32625,32640,50
27/05/2008,10.25.00,32645,32650,32535,32535,259
27/05/2008,10.26.00,32530,32575,32530,32570,155
27/05/2008,10.27.00,32570,32585,32550,32585,111
27/05/2008,10.28.00,32585,32630,32585,32620,95
27/05/2008,10.29.00,32620,32640,32615,32640,48
27/05/2008,10.30.00,32635,32650,32630,32635,52
27/05/2008,10.31.00,32630,32655,32625,32655,89
27/05/2008,10.32.00,32655,32665,32640,32640,52
27/05/2008,10.33.00,32635,32640,32625,32635,31
27/05/2008,10.34.00,32635,32635,32630,32630,4
27/05/2008,10.35.00,32630,32630,32630,32630,6
27/05/2008,10.36.00,32630,32640,32625,32630,10
27/05/2008,10.37.00,32635,32635,32630,32635,10
27/05/2008,10.38.00,32635,32635,32630,32630,6
27/05/2008,10.39.00,32630,32640,32630,32635,23
27/05/2008,10.40.00,32635,32640,32590,32595,92
27/05/2008,10.41.00,32590,32600,32585,32600,33
27/05/2008,10.42.00,32600,32605,32600,32605,11
27/05/2008,10.43.00,32600,32600,32595,32595,9
27/05/2008,10.44.00,32595,32600,32585,32595,35
27/05/2008,10.45.00,32600,32620,32600,32620,32
27/05/2008,10.46.00,32615,32620,32605,32615,18
27/05/2008,10.47.00,32615,32625,32615,32620,35
27/05/2008,10.48.00,32615,32615,32590,32600,58
27/05/2008,10.49.00,32600,32605,32595,32600,6
27/05/2008,10.50.00,32600,32605,32600,32605,16
27/05/2008,10.51.00,32605,32605,32585,32590,34
27/05/2008,10.52.00,32590,32590,32560,32570,54
27/05/2008,10.53.00,32570,32585,32545,32585,126
27/05/2008,10.54.00,32590,32595,32570,32570,15
27/05/2008,10.55.00,32570,32585,32565,32585,16
27/05/2008,10.56.00,32590,32590,32570,32585,28
27/05/2008,10.57.00,32585,32590,32575,32590,19
27/05/2008,10.58.00,32590,32590,32570,32570,23
27/05/2008,10.59.00,32580,32590,32580,32590,18
27/05/2008,11.00.00,32590,32630,32590,32625,90
27/05/2008,11.01.00,32625,32640,32625,32640,34
27/05/2008,11.02.00,32640,32650,32635,32635,27
27/05/2008,11.03.00,32640,32645,32625,32625,24
27/05/2008,11.04.00,32635,32635,32635,32635,3
27/05/2008,11.05.00,32630,32630,32630,32630,2
27/05/2008,11.06.00,32635,32680,32635,32675,50
27/05/2008,11.07.00,32675,32675,32660,32670,54
27/05/2008,11.08.00,32660,32660,32655,32660,10
27/05/2008,11.09.00,32665,32685,32665,32685,34
27/05/2008,11.10.00,32680,32685,32675,32675,26
27/05/2008,11.11.00,32670,32670,32650,32655,37
27/05/2008,11.12.00,32660,32675,32660,32675,9
27/05/2008,11.13.00,32680,32700,32675,32685,63
27/05/2008,11.14.00,32680,32700,32680,32700,27
27/05/2008,11.15.00,32700,32700,32680,32680,13
27/05/2008,11.16.00,32685,32685,32675,32675,22
27/05/2008,11.17.00,32670,32685,32670,32680,15
27/05/2008,11.18.00,32680,32680,32675,32680,7
27/05/2008,11.19.00,32685,32685,32665,32665,16
27/05/2008,11.20.00,32670,32680,32665,32680,18
27/05/2008,11.21.00,32685,32690,32670,32670,52
27/05/2008,11.22.00,32665,32665,32655,32655,35
27/05/2008,11.23.00,32660,32670,32655,32670,19
27/05/2008,11.24.00,32665,32680,32665,32675,24
27/05/2008,11.25.00,32670,32670,32665,32665,6
27/05/2008,11.26.00,32675,32685,32675,32685,16
27/05/2008,11.27.00,32690,32695,32685,32690,18
27/05/2008,11.28.00,32685,32705,32685,32700,21
27/05/2008,11.29.00,32705,32705,32700,32700,32
27/05/2008,11.30.00,32695,32710,32690,32700,29
27/05/2008,11.31.00,32695,32700,32690,32700,17
27/05/2008,11.32.00,32700,32725,32700,32705,57
27/05/2008,11.33.00,32705,32710,32695,32700,39
27/05/2008,11.34.00,32695,32695,32680,32690,41
27/05/2008,11.35.00,32690,32705,32690,32700,16
27/05/2008,11.36.00,32695,32695,32695,32695,1
27/05/2008,11.37.00,32695,32710,32695,32710,29
27/05/2008,11.38.00,32715,32720,32700,32700,35
27/05/2008,11.39.00,32700,32700,32695,32695,10
27/05/2008,11.40.00,32690,32690,32690,32690,7
27/05/2008,11.41.00,32690,32690,32685,32690,22
27/05/2008,11.42.00,32690,32695,32690,32695,5
27/05/2008,11.43.00,32695,32700,32685,32685,9
27/05/2008,11.44.00,32685,32685,32670,32670,23
27/05/2008,11.45.00,32670,32675,32670,32670,16
27/05/2008,11.46.00,32675,32680,32675,32675,24
27/05/2008,11.47.00,32680,32695,32680,32695,8
27/05/2008,11.48.00,32700,32700,32690,32700,40
27/05/2008,11.50.00,32705,32710,32705,32705,14
27/05/2008,11.51.00,32710,32710,32710,32710,1
27/05/2008,11.52.00,32705,32720,32705,32715,32
27/05/2008,11.53.00,32720,32740,32720,32735,59
27/05/2008,11.54.00,32735,32735,32725,32725,15
27/05/2008,11.55.00,32725,32735,32725,32735,10
27/05/2008,11.56.00,32735,32745,32735,32745,25
27/05/2008,11.57.00,32745,32765,32745,32760,50
27/05/2008,11.58.00,32755,32775,32755,32770,40
27/05/2008,11.59.00,32770,32790,32765,32785,93
27/05/2008,12.00.00,32790,32800,32775,32795,85
27/05/2008,12.01.00,32790,32805,32790,32805,17
27/05/2008,12.02.00,32810,32825,32805,32815,46
27/05/2008,12.03.00,32810,32815,32785,32785,45
27/05/2008,12.04.00,32785,32795,32770,32785,34
27/05/2008,12.05.00,32790,32795,32780,32785,14
27/05/2008,12.06.00,32775,32775,32770,32775,13
27/05/2008,12.07.00,32780,32790,32770,32785,20
27/05/2008,12.08.00,32780,32785,32780,32780,9
27/05/2008,12.09.00,32775,32775,32770,32770,7
27/05/2008,12.10.00,32770,32775,32770,32770,9
27/05/2008,12.11.00,32765,32775,32765,32775,8
27/05/2008,12.12.00,32775,32775,32770,32770,8
27/05/2008,12.13.00,32765,32765,32760,32760,10
27/05/2008,12.14.00,32760,32760,32750,32750,22
27/05/2008,12.15.00,32750,32755,32745,32750,34
27/05/2008,12.16.00,32750,32765,32750,32765,11
27/05/2008,12.17.00,32765,32765,32760,32760,4
27/05/2008,12.18.00,32760,32770,32760,32770,9
27/05/2008,12.20.00,32775,32775,32765,32765,8
27/05/2008,12.21.00,32770,32785,32770,32785,28
27/05/2008,12.22.00,32780,32790,32780,32780,20
27/05/2008,12.23.00,32780,32785,32780,32785,4
27/05/2008,12.24.00,32780,32780,32775,32780,11
27/05/2008,12.25.00,32775,32780,32775,32780,3
27/05/2008,12.26.00,32780,32780,32770,32770,6
27/05/2008,12.27.00,32775,32780,32770,32770,13
27/05/2008,12.28.00,32770,32770,32765,32765,3
27/05/2008,12.29.00,32765,32775,32765,32770,6
27/05/2008,12.30.00,32775,32780,32775,32780,20
27/05/2008,12.31.00,32775,32775,32775,32775,3
27/05/2008,12.32.00,32770,32770,32770,32770,1
27/05/2008,12.33.00,32770,32770,32765,32765,7
27/05/2008,12.34.00,32760,32760,32750,32755,48
27/05/2008,12.35.00,32760,32765,32760,32765,12
27/05/2008,12.37.00,32765,32765,32760,32760,3
27/05/2008,12.38.00,32755,32755,32725,32730,34
27/05/2008,12.39.00,32735,32735,32720,32720,27
27/05/2008,12.40.00,32720,32720,32710,32720,26
27/05/2008,12.41.00,32725,32730,32725,32730,12
27/05/2008,12.42.00,32730,32735,32730,32735,4
27/05/2008,12.43.00,32730,32730,32730,32730,2
27/05/2008,12.44.00,32730,32735,32730,32730,6
27/05/2008,12.45.00,32725,32735,32725,32725,13
27/05/2008,12.46.00,32725,32725,32725,32725,2
27/05/2008,12.47.00,32725,32735,32725,32735,10
27/05/2008,12.48.00,32735,32735,32730,32730,2
27/05/2008,12.49.00,32730,32735,32730,32735,4
27/05/2008,12.50.00,32740,32745,32740,32745,13
27/05/2008,12.51.00,32750,32755,32750,32750,7
27/05/2008,12.52.00,32750,32750,32750,32750,3
27/05/2008,12.53.00,32755,32760,32740,32740,25
27/05/2008,12.54.00,32735,32750,32735,32750,4
27/05/2008,12.55.00,32755,32755,32730,32730,24
27/05/2008,12.56.00,32735,32735,32725,32725,13
27/05/2008,12.57.00,32730,32740,32730,32740,19
27/05/2008,12.58.00,32735,32745,32735,32745,3
27/05/2008,12.59.00,32745,32745,32735,32735,11
27/05/2008,13.00.00,32740,32740,32735,32735,2
27/05/2008,13.01.00,32735,32735,32735,32735,3
27/05/2008,13.02.00,32740,32745,32740,32740,11
27/05/2008,13.03.00,32730,32730,32725,32730,8
27/05/2008,13.04.00,32725,32725,32725,32725,3
27/05/2008,13.05.00,32725,32725,32720,32725,11
27/05/2008,13.06.00,32730,32730,32725,32725,4
27/05/2008,13.07.00,32725,32725,32715,32715,10
27/05/2008,13.08.00,32710,32710,32695,32695,29
27/05/2008,13.09.00,32700,32705,32700,32700,10
27/05/2008,13.10.00,32695,32700,32695,32700,9
27/05/2008,13.11.00,32695,32710,32695,32710,12
27/05/2008,13.12.00,32705,32705,32700,32700,3
27/05/2008,13.13.00,32700,32700,32695,32700,6
27/05/2008,13.14.00,32695,32710,32695,32710,20
27/05/2008,13.15.00,32710,32710,32710,32710,1
27/05/2008,13.16.00,32710,32720,32700,32715,10
27/05/2008,13.17.00,32720,32725,32720,32725,5
27/05/2008,13.18.00,32730,32730,32725,32725,11
27/05/2008,13.19.00,32725,32725,32720,32720,6
27/05/2008,13.20.00,32715,32715,32710,32710,12
27/05/2008,13.21.00,32715,32715,32710,32710,3
27/05/2008,13.22.00,32715,32715,32715,32715,3
27/05/2008,13.23.00,32710,32710,32710,32710,1
27/05/2008,13.24.00,32710,32710,32705,32705,5
27/05/2008,13.25.00,32705,32710,32705,32710,3
27/05/2008,13.26.00,32715,32715,32710,32710,2
27/05/2008,13.27.00,32710,32710,32700,32700,7
27/05/2008,13.28.00,32700,32700,32700,32700,2
27/05/2008,13.29.00,32700,32715,32700,32715,15
27/05/2008,13.30.00,32715,32725,32715,32720,8
27/05/2008,13.31.00,32715,32720,32715,32720,5
27/05/2008,13.32.00,32725,32740,32725,32740,13
27/05/2008,13.33.00,32740,32740,32735,32735,9
27/05/2008,13.34.00,32730,32730,32730,32730,3
27/05/2008,13.35.00,32725,32725,32725,32725,2
27/05/2008,13.36.00,32720,32720,32710,32710,9
27/05/2008,13.37.00,32715,32720,32715,32720,5
27/05/2008,13.38.00,32715,32720,32715,32720,5
27/05/2008,13.39.00,32720,32730,32720,32730,5
27/05/2008,13.40.00,32735,32740,32735,32735,10
27/05/2008,13.41.00,32740,32740,32735,32735,5
27/05/2008,13.42.00,32745,32755,32745,32755,9
27/05/2008,13.43.00,32760,32780,32755,32765,35
27/05/2008,13.44.00,32765,32770,32760,32770,16
27/05/2008,13.45.00,32770,32770,32770,32770,2
27/05/2008,13.46.00,32765,32765,32750,32755,17
27/05/2008,13.48.00,32750,32750,32740,32740,8
27/05/2008,13.49.00,32745,32745,32745,32745,3
27/05/2008,13.50.00,32745,32745,32745,32745,1
27/05/2008,13.51.00,32750,32755,32750,32755,8
27/05/2008,13.52.00,32745,32745,32745,32745,1
27/05/2008,13.53.00,32745,32745,32745,32745,2
27/05/2008,13.54.00,32745,32745,32745,32745,1
27/05/2008,13.55.00,32750,32755,32750,32755,5
27/05/2008,13.57.00,32755,32760,32755,32760,7
27/05/2008,13.58.00,32760,32760,32760,32760,2
27/05/2008,13.59.00,32755,32755,32750,32750,2
27/05/2008,14.00.00,32745,32745,32740,32740,9
27/05/2008,14.01.00,32740,32740,32740,32740,2
27/05/2008,14.02.00,32745,32750,32745,32750,2
27/05/2008,14.03.00,32755,32755,32755,32755,5
27/05/2008,14.04.00,32750,32755,32750,32755,4
27/05/2008,14.05.00,32755,32765,32755,32765,16
27/05/2008,14.07.00,32765,32765,32765,32765,6
27/05/2008,14.08.00,32760,32775,32760,32775,8
27/05/2008,14.09.00,32775,32775,32765,32765,6
27/05/2008,14.10.00,32760,32760,32755,32755,2
27/05/2008,14.11.00,32760,32760,32755,32760,4
27/05/2008,14.12.00,32755,32760,32755,32760,3
27/05/2008,14.13.00,32755,32755,32745,32750,10
27/05/2008,14.14.00,32745,32745,32745,32745,3
27/05/2008,14.15.00,32750,32750,32735,32735,11
27/05/2008,14.16.00,32735,32735,32735,32735,3
27/05/2008,14.17.00,32740,32750,32740,32750,11
27/05/2008,14.18.00,32750,32755,32740,32745,34
27/05/2008,14.19.00,32740,32740,32735,32735,11
27/05/2008,14.20.00,32730,32735,32720,32730,40
27/05/2008,14.21.00,32730,32730,32730,32730,5
27/05/2008,14.22.00,32735,32735,32725,32730,9
27/05/2008,14.23.00,32725,32725,32725,32725,9
27/05/2008,14.24.00,32725,32725,32725,32725,4
27/05/2008,14.25.00,32720,32725,32720,32725,19
27/05/2008,14.26.00,32720,32735,32720,32735,13
27/05/2008,14.27.00,32730,32730,32730,32730,5
27/05/2008,14.28.00,32725,32725,32720,32720,16
27/05/2008,14.29.00,32715,32715,32715,32715,4
27/05/2008,14.30.00,32720,32730,32720,32730,21
27/05/2008,14.31.00,32730,32735,32725,32730,14
27/05/2008,14.33.00,32730,32730,32730,32730,2
27/05/2008,14.34.00,32725,32730,32725,32725,13
27/05/2008,14.35.00,32725,32725,32720,32720,16
27/05/2008,14.36.00,32715,32720,32715,32720,6
27/05/2008,14.37.00,32720,32725,32720,32725,6
27/05/2008,14.38.00,32720,32720,32720,32720,3
27/05/2008,14.39.00,32720,32720,32710,32710,9
27/05/2008,14.40.00,32720,32760,32720,32745,59
27/05/2008,14.41.00,32740,32760,32740,32745,38
27/05/2008,14.42.00,32750,32770,32750,32765,16
27/05/2008,14.43.00,32755,32780,32740,32740,61
27/05/2008,14.44.00,32750,32765,32745,32760,23
27/05/2008,14.45.00,32760,32765,32755,32760,34
27/05/2008,14.46.00,32750,32750,32740,32745,13
27/05/2008,14.47.00,32745,32750,32735,32735,20
27/05/2008,14.48.00,32730,32735,32730,32730,32
27/05/2008,14.49.00,32730,32735,32730,32730,11
27/05/2008,14.50.00,32735,32740,32715,32725,33
27/05/2008,14.51.00,32725,32725,32720,32725,13
27/05/2008,14.52.00,32720,32725,32720,32725,9
27/05/2008,14.53.00,32720,32725,32720,32725,7
27/05/2008,14.54.00,32730,32730,32725,32725,13
27/05/2008,14.55.00,32725,32735,32725,32725,27
27/05/2008,14.56.00,32725,32735,32725,32735,5
27/05/2008,14.57.00,32740,32740,32735,32735,2
27/05/2008,14.58.00,32735,32735,32735,32735,1
27/05/2008,14.59.00,32740,32740,32725,32725,6
27/05/2008,15.00.00,32720,32730,32715,32730,17
27/05/2008,15.01.00,32740,32760,32740,32760,39
27/05/2008,15.02.00,32760,32760,32755,32755,16
27/05/2008,15.03.00,32755,32765,32755,32765,12
27/05/2008,15.04.00,32765,32785,32765,32780,30
27/05/2008,15.05.00,32780,32785,32775,32775,22
27/05/2008,15.06.00,32775,32790,32770,32790,21
27/05/2008,15.07.00,32795,32820,32790,32800,55
27/05/2008,15.08.00,32800,32805,32795,32800,15
27/05/2008,15.09.00,32805,32810,32800,32805,10
27/05/2008,15.10.00,32810,32840,32810,32835,115
27/05/2008,15.11.00,32840,32855,32835,32840,58
27/05/2008,15.12.00,32840,32850,32830,32830,26
27/05/2008,15.13.00,32835,32835,32820,32820,30
27/05/2008,15.14.00,32815,32820,32810,32810,11
27/05/2008,15.15.00,32815,32825,32815,32825,30
27/05/2008,15.16.00,32830,32855,32825,32850,29
27/05/2008,15.17.00,32850,32860,32850,32860,70
27/05/2008,15.18.00,32860,32865,32845,32855,35
27/05/2008,15.19.00,32860,32865,32840,32845,29
27/05/2008,15.20.00,32845,32865,32845,32865,34
27/05/2008,15.21.00,32860,32875,32855,32870,79
27/05/2008,15.22.00,32875,32885,32875,32875,46
27/05/2008,15.23.00,32875,32875,32870,32870,14
27/05/2008,15.24.00,32865,32870,32865,32870,21
27/05/2008,15.25.00,32875,32875,32865,32865,27
27/05/2008,15.26.00,32865,32880,32865,32870,16
27/05/2008,15.27.00,32875,32875,32865,32865,4
27/05/2008,15.28.00,32865,32865,32855,32860,17
27/05/2008,15.29.00,32860,32865,32860,32860,14
27/05/2008,15.30.00,32865,32880,32860,32860,58
27/05/2008,15.31.00,32860,32870,32860,32870,8
27/05/2008,15.32.00,32870,32885,32870,32870,27
27/05/2008,15.33.00,32870,32870,32840,32840,55
27/05/2008,15.34.00,32840,32850,32830,32830,27
27/05/2008,15.35.00,32830,32845,32830,32835,16
27/05/2008,15.36.00,32840,32855,32840,32845,62
27/05/2008,15.37.00,32850,32860,32850,32860,30
27/05/2008,15.38.00,32860,32880,32860,32875,44
27/05/2008,15.39.00,32875,32880,32860,32870,50
27/05/2008,15.40.00,32870,32875,32870,32870,16
27/05/2008,15.41.00,32870,32890,32870,32870,42
27/05/2008,15.42.00,32870,32875,32860,32875,21
27/05/2008,15.43.00,32870,32875,32870,32875,13
27/05/2008,15.44.00,32875,32880,32870,32880,15
27/05/2008,15.45.00,32885,32920,32880,32920,87
27/05/2008,15.46.00,32910,32945,32910,32940,94
27/05/2008,15.47.00,32940,32950,32930,32950,96
27/05/2008,15.48.00,32955,32960,32935,32935,47
27/05/2008,15.49.00,32930,32940,32920,32930,34
27/05/2008,15.50.00,32930,32935,32920,32930,23
27/05/2008,15.51.00,32920,32920,32915,32920,23
27/05/2008,15.52.00,32920,32925,32910,32910,32
27/05/2008,15.53.00,32910,32910,32895,32895,43
27/05/2008,15.54.00,32905,32910,32900,32900,16
27/05/2008,15.55.00,32900,32900,32885,32890,20
27/05/2008,15.56.00,32895,32895,32880,32890,14
27/05/2008,15.57.00,32885,32885,32865,32865,35
27/05/2008,15.58.00,32865,32870,32860,32860,15
27/05/2008,15.59.00,32870,32875,32865,32875,9
27/05/2008,16.00.00,32875,32875,32805,32875,133
27/05/2008,16.01.00,32865,32890,32865,32885,65
27/05/2008,16.02.00,32880,32925,32880,32920,86
27/05/2008,16.03.00,32925,32940,32925,32935,83
27/05/2008,16.04.00,32935,32950,32930,32935,54
27/05/2008,16.05.00,32940,32955,32940,32950,45
27/05/2008,16.06.00,32955,32985,32945,32980,134
27/05/2008,16.07.00,32980,32990,32965,32985,73
27/05/2008,16.08.00,32985,32995,32975,32980,67
27/05/2008,16.09.00,32980,32990,32980,32990,31
27/05/2008,16.10.00,32980,32985,32955,32955,50
27/05/2008,16.11.00,32955,32960,32950,32955,31
27/05/2008,16.12.00,32950,32975,32950,32965,39
27/05/2008,16.13.00,32965,32965,32945,32950,27
27/05/2008,16.14.00,32950,32955,32945,32955,7
27/05/2008,16.15.00,32960,32965,32945,32965,27
27/05/2008,16.16.00,32960,32960,32940,32955,26
27/05/2008,16.17.00,32965,32965,32945,32950,10
27/05/2008,16.18.00,32950,32955,32940,32940,31
27/05/2008,16.19.00,32940,32940,32920,32920,21
27/05/2008,16.20.00,32930,32945,32925,32935,13
27/05/2008,16.21.00,32935,32940,32930,32935,14
27/05/2008,16.22.00,32940,32940,32930,32935,11
27/05/2008,16.23.00,32945,32955,32945,32945,18
27/05/2008,16.24.00,32940,32945,32935,32935,19
27/05/2008,16.25.00,32950,32965,32950,32965,24
27/05/2008,16.26.00,32955,32955,32950,32955,9
27/05/2008,16.27.00,32950,32955,32945,32950,14
27/05/2008,16.28.00,32950,32950,32925,32925,46
27/05/2008,16.29.00,32925,32930,32915,32930,40
27/05/2008,16.30.00,32935,32940,32920,32930,24
27/05/2008,16.31.00,32930,32935,32925,32930,13
27/05/2008,16.32.00,32930,32940,32920,32925,26
27/05/2008,16.33.00,32930,32935,32915,32915,26
27/05/2008,16.34.00,32915,32925,32915,32915,18
27/05/2008,16.35.00,32910,32915,32895,32900,36
27/05/2008,16.36.00,32900,32900,32895,32895,19
27/05/2008,16.37.00,32895,32895,32880,32885,36
27/05/2008,16.38.00,32895,32900,32890,32900,17
27/05/2008,16.39.00,32905,32905,32890,32890,26
27/05/2008,16.40.00,32885,32905,32880,32905,41
27/05/2008,16.41.00,32910,32920,32905,32915,31
27/05/2008,16.42.00,32910,32925,32910,32925,19
27/05/2008,16.43.00,32925,32930,32920,32925,18
27/05/2008,16.44.00,32920,32920,32910,32910,21
27/05/2008,16.45.00,32910,32940,32910,32935,20
27/05/2008,16.46.00,32930,32935,32925,32935,21
27/05/2008,16.47.00,32940,32950,32920,32950,34
27/05/2008,16.48.00,32950,32955,32940,32945,12
27/05/2008,16.49.00,32945,32945,32935,32945,18
27/05/2008,16.50.00,32940,32940,32935,32935,10
27/05/2008,16.51.00,32930,32940,32925,32940,25
27/05/2008,16.52.00,32935,32940,32925,32925,20
27/05/2008,16.53.00,32930,32935,32925,32925,19
27/05/2008,16.54.00,32920,32930,32915,32925,16
27/05/2008,16.55.00,32930,32940,32930,32940,10
27/05/2008,16.56.00,32945,32945,32935,32935,11
27/05/2008,16.57.00,32945,32960,32945,32960,16
27/05/2008,16.58.00,32960,32960,32930,32930,30
27/05/2008,16.59.00,32930,32950,32920,32940,26
27/05/2008,17.00.00,32940,32940,32930,32935,29
27/05/2008,17.01.00,32935,32945,32925,32935,22
27/05/2008,17.02.00,32935,32955,32925,32955,33
27/05/2008,17.03.00,32960,32985,32960,32960,80
27/05/2008,17.04.00,32960,32965,32950,32965,33
27/05/2008,17.05.00,32965,32965,32955,32955,7
27/05/2008,17.06.00,32955,32955,32930,32930,49
27/05/2008,17.07.00,32930,32930,32915,32925,42
27/05/2008,17.08.00,32920,32930,32920,32920,18
27/05/2008,17.09.00,32930,32930,32910,32910,59
27/05/2008,17.10.00,32905,32905,32890,32895,36
27/05/2008,17.11.00,32895,32900,32890,32895,12
27/05/2008,17.12.00,32895,32895,32885,32885,14
27/05/2008,17.13.00,32885,32895,32885,32895,16
27/05/2008,17.14.00,32890,32890,32865,32880,48
27/05/2008,17.15.00,32875,32880,32860,32875,34
27/05/2008,17.16.00,32875,32875,32830,32840,96
27/05/2008,17.17.00,32840,32850,32835,32835,53
27/05/2008,17.18.00,32840,32845,32830,32840,50
27/05/2008,17.19.00,32845,32850,32840,32850,28
27/05/2008,17.20.00,32840,32865,32840,32850,44
27/05/2008,17.21.00,32850,32850,32830,32835,30
27/05/2008,17.22.00,32840,32840,32815,32825,76
27/05/2008,17.23.00,32830,32840,32825,32825,45
27/05/2008,17.24.00,32835,32835,32820,32825,60
27/05/2008,17.25.00,32825,32835,32810,32810,71
27/05/2008,17.26.00,32815,32830,32810,32815,82
27/05/2008,17.27.00,32820,32830,32820,32830,25
27/05/2008,17.28.00,32825,32835,32820,32830,40
27/05/2008,17.29.00,32830,32845,32825,32845,127
27/05/2008,17.30.00,32850,32860,32845,32850,61
27/05/2008,17.31.00,32860,32860,32845,32845,28
27/05/2008,17.32.00,32845,32845,32840,32840,23
27/05/2008,17.33.00,32840,32845,32820,32825,51
27/05/2008,17.34.00,32820,32830,32815,32820,35
27/05/2008,17.35.00,32820,32825,32815,32825,35
27/05/2008,17.36.00,32820,32825,32820,32825,18
27/05/2008,17.37.00,32825,32830,32820,32825,25
27/05/2008,17.38.00,32825,32835,32825,32835,14
27/05/2008,17.39.00,32840,32850,32835,32835,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/05/2008,17:21:00,32850,32850,32830,32835,30
27/05/2008,17:22:00,32840,32840,32815,32825,76
27/05/2008,17:23:00,32830,32840,32825,32825,45
27/05/2008,17:24:00,32835,32835,32820,32825,60
27/05/2008,17:25:00,32825,32835,32810,32810,71
27/05/2008,17:26:00,32815,32830,32810,32815,82
27/05/2008,17:27:00,32820,32830,32820,32830,25
27/05/2008,17:28:00,32825,32835,32820,32830,40
27/05/2008,17:29:00,32830,32845,32825,32845,127
27/05/2008,17:30:00,32850,32860,32845,32850,61
27/05/2008,17:31:00,32860,32860,32845,32845,28
27/05/2008,17:32:00,32845,32845,32840,32840,23
27/05/2008,17:33:00,32840,32845,32820,32825,51
27/05/2008,17:34:00,32820,32830,32815,32820,35
27/05/2008,17:35:00,32820,32825,32815,32825,35
27/05/2008,17:36:00,32820,32825,32820,32825,18
27/05/2008,17:37:00,32825,32830,32820,32825,25
27/05/2008,17:38:00,32825,32835,32825,32835,14
27/05/2008,17:39:00,32840,32850,32835,32835,30
28/05/2008,09:00:00,32915,32970,32850,32875,137
28/05/2008,09:01:00,32880,32925,32880,32915,100
28/05/2008,09:02:00,32915,32920,32895,32900,44
28/05/2008,09:03:00,32900,32900,32895,32895,22
28/05/2008,09:04:00,32890,32890,32875,32880,29
28/05/2008,09:05:00,32880,32890,32875,32885,65
28/05/2008,09:06:00,32885,32900,32885,32885,16
28/05/2008,09:07:00,32885,32885,32865,32870,23
28/05/2008,09:08:00,32865,32880,32855,32880,60
28/05/2008,09:09:00,32880,32910,32875,32910,34
28/05/2008,09:10:00,32910,32910,32895,32900,37
28/05/2008,09:11:00,32900,32925,32900,32925,24
28/05/2008,09:12:00,32925,32925,32910,32920,21
28/05/2008,09:13:00,32915,32915,32910,32915,12
28/05/2008,09:14:00,32920,32945,32920,32945,30
28/05/2008,09:15:00,32945,32960,32940,32955,58
28/05/2008,09:16:00,32955,32970,32940,32940,41
28/05/2008,09:17:00,32940,32945,32940,32940,16
28/05/2008,09:18:00,32945,32960,32945,32960,9
28/05/2008,09:19:00,32965,32980,32965,32970,22
28/05/2008,09:20:00,32970,32970,32945,32955,46
28/05/2008,09:21:00,32955,32965,32950,32965,15
28/05/2008,09:22:00,32960,32965,32945,32955,35
28/05/2008,09:23:00,32950,32955,32950,32955,13
28/05/2008,09:24:00,32955,32955,32935,32940,34
28/05/2008,09:25:00,32935,32955,32935,32955,44
28/05/2008,09:26:00,32960,32970,32960,32970,15
28/05/2008,09:27:00,32970,32970,32955,32960,23
28/05/2008,09:28:00,32960,32960,32940,32945,23
28/05/2008,09:29:00,32945,32945,32935,32945,7
28/05/2008,09:30:00,32950,32960,32940,32940,13
28/05/2008,09:31:00,32940,32940,32935,32940,51
28/05/2008,09:32:00,32935,32935,32900,32905,45
28/05/2008,09:33:00,32900,32905,32890,32895,34
28/05/2008,09:34:00,32900,32915,32900,32915,20
28/05/2008,09:35:00,32910,32910,32910,32910,6
28/05/2008,09:36:00,32910,32915,32910,32915,3
28/05/2008,09:37:00,32915,32945,32915,32940,26
28/05/2008,09:38:00,32945,32945,32930,32930,19
28/05/2008,09:39:00,32930,32930,32905,32905,19
28/05/2008,09:40:00,32910,32925,32905,32915,18
28/05/2008,09:41:00,32915,32920,32880,32885,41
28/05/2008,09:42:00,32880,32885,32865,32865,44
28/05/2008,09:43:00,32865,32875,32865,32870,14
28/05/2008,09:44:00,32875,32880,32865,32875,12
28/05/2008,09:45:00,32865,32870,32820,32825,72
28/05/2008,09:46:00,32825,32845,32820,32820,64
28/05/2008,09:47:00,32830,32830,32800,32800,61
28/05/2008,09:48:00,32800,32800,32765,32775,65
28/05/2008,09:49:00,32780,32800,32780,32800,28
28/05/2008,09:50:00,32795,32800,32780,32795,40
28/05/2008,09:51:00,32795,32815,32795,32810,23
28/05/2008,09:52:00,32815,32820,32810,32815,21
28/05/2008,09:53:00,32805,32815,32805,32810,10
28/05/2008,09:54:00,32810,32820,32810,32820,6
28/05/2008,09:55:00,32815,32820,32815,32820,7
28/05/2008,09:56:00,32820,32830,32815,32825,25
28/05/2008,09:57:00,32830,32855,32830,32845,23
28/05/2008,09:58:00,32850,32850,32815,32830,36
28/05/2008,09:59:00,32825,32840,32825,32830,10
28/05/2008,10:00:00,32830,32830,32810,32815,32
28/05/2008,10:01:00,32820,32825,32785,32785,84
28/05/2008,10:02:00,32790,32820,32790,32815,45
28/05/2008,10:03:00,32820,32830,32800,32800,31
28/05/2008,10:04:00,32805,32820,32805,32815,19
28/05/2008,10:05:00,32815,32815,32810,32815,13
28/05/2008,10:06:00,32815,32855,32815,32850,68
28/05/2008,10:07:00,32845,32845,32835,32835,13
28/05/2008,10:08:00,32835,32855,32835,32855,19
28/05/2008,10:09:00,32845,32855,32840,32840,25
28/05/2008,10:10:00,32840,32860,32835,32850,34
28/05/2008,10:11:00,32845,32845,32830,32835,12
28/05/2008,10:12:00,32835,32840,32830,32835,7
28/05/2008,10:13:00,32840,32850,32840,32840,10
28/05/2008,10:14:00,32840,32865,32835,32850,60
28/05/2008,10:15:00,32855,32865,32855,32855,24
28/05/2008,10:16:00,32855,32860,32840,32840,26
28/05/2008,10:17:00,32845,32855,32845,32855,9
28/05/2008,10:18:00,32860,32885,32855,32875,31
28/05/2008,10:19:00,32870,32885,32860,32860,29
28/05/2008,10:20:00,32855,32855,32845,32855,21
28/05/2008,10:21:00,32860,32890,32855,32860,35
28/05/2008,10:22:00,32850,32865,32850,32865,13
28/05/2008,10:23:00,32870,32880,32865,32875,14
28/05/2008,10:24:00,32870,32875,32860,32870,40
28/05/2008,10:25:00,32865,32870,32850,32850,8
28/05/2008,10:26:00,32855,32865,32850,32860,14
28/05/2008,10:27:00,32865,32865,32865,32865,3
28/05/2008,10:28:00,32870,32880,32870,32880,19
28/05/2008,10:29:00,32875,32875,32860,32860,6
28/05/2008,10:30:00,32865,32895,32865,32890,46
28/05/2008,10:31:00,32900,32905,32870,32875,58
28/05/2008,10:32:00,32880,32890,32880,32890,10
28/05/2008,10:33:00,32890,32890,32885,32885,4
28/05/2008,10:34:00,32885,32905,32885,32900,13
28/05/2008,10:35:00,32905,32925,32905,32910,68
28/05/2008,10:36:00,32910,32915,32895,32915,18
28/05/2008,10:37:00,32905,32915,32905,32915,8
28/05/2008,10:38:00,32915,32925,32915,32920,10
28/05/2008,10:39:00,32920,32920,32910,32910,9
28/05/2008,10:40:00,32910,32925,32910,32920,27
28/05/2008,10:41:00,32915,32955,32915,32950,44
28/05/2008,10:42:00,32950,32970,32945,32955,72
28/05/2008,10:43:00,32950,32970,32950,32970,32
28/05/2008,10:44:00,32965,32970,32955,32955,15
28/05/2008,10:45:00,32960,32965,32955,32965,16
28/05/2008,10:46:00,32965,32970,32960,32965,20
28/05/2008,10:47:00,32960,32970,32955,32955,15
28/05/2008,10:48:00,32950,32950,32925,32925,36
28/05/2008,10:49:00,32925,32935,32915,32935,20
28/05/2008,10:50:00,32935,32940,32930,32930,41
28/05/2008,10:51:00,32925,32930,32925,32925,16
28/05/2008,10:52:00,32930,32940,32925,32925,13
28/05/2008,10:53:00,32920,32920,32910,32910,60
28/05/2008,10:54:00,32910,32920,32905,32910,56
28/05/2008,10:55:00,32910,32915,32905,32915,13
28/05/2008,10:56:00,32905,32910,32900,32910,34
28/05/2008,10:57:00,32905,32905,32890,32890,35
28/05/2008,10:58:00,32890,32890,32880,32885,33
28/05/2008,10:59:00,32875,32880,32870,32880,23
28/05/2008,11:00:00,32880,32890,32875,32890,16
28/05/2008,11:01:00,32895,32915,32895,32905,22
28/05/2008,11:02:00,32910,32915,32905,32905,37
28/05/2008,11:03:00,32905,32910,32900,32910,17
28/05/2008,11:04:00,32910,32910,32905,32905,4
28/05/2008,11:05:00,32905,32925,32905,32925,16
28/05/2008,11:06:00,32920,32920,32915,32920,10
28/05/2008,11:07:00,32910,32910,32910,32910,7
28/05/2008,11:08:00,32910,32910,32910,32910,1
28/05/2008,11:09:00,32905,32905,32900,32905,8
28/05/2008,11:10:00,32900,32910,32900,32910,7
28/05/2008,11:11:00,32910,32910,32910,32910,5
28/05/2008,11:13:00,32905,32910,32905,32905,6
28/05/2008,11:14:00,32910,32910,32910,32910,2
28/05/2008,11:15:00,32910,32920,32910,32915,7
28/05/2008,11:16:00,32925,32945,32925,32940,19
28/05/2008,11:17:00,32940,32940,32935,32940,35
28/05/2008,11:18:00,32930,32930,32925,32925,8
28/05/2008,11:19:00,32925,32935,32925,32935,5
28/05/2008,11:20:00,32930,32930,32925,32930,4
28/05/2008,11:21:00,32925,32925,32920,32920,19
28/05/2008,11:22:00,32915,32915,32915,32915,5
28/05/2008,11:23:00,32910,32910,32900,32900,8
28/05/2008,11:24:00,32895,32895,32885,32890,19
28/05/2008,11:25:00,32885,32890,32875,32880,12
28/05/2008,11:26:00,32880,32885,32880,32885,18
28/05/2008,11:27:00,32890,32900,32890,32900,8
28/05/2008,11:28:00,32900,32915,32900,32915,19
28/05/2008,11:29:00,32905,32905,32905,32905,3
28/05/2008,11:30:00,32910,32910,32910,32910,2
28/05/2008,11:31:00,32915,32930,32910,32930,16
28/05/2008,11:32:00,32930,32930,32925,32930,9
28/05/2008,11:33:00,32935,32940,32935,32935,22
28/05/2008,11:34:00,32930,32930,32930,32930,3
28/05/2008,11:35:00,32935,32945,32935,32940,9
28/05/2008,11:36:00,32945,32950,32930,32930,18
28/05/2008,11:37:00,32935,32975,32935,32970,42
28/05/2008,11:38:00,32965,32980,32955,32970,90
28/05/2008,11:39:00,32975,32975,32960,32975,21
28/05/2008,11:40:00,32980,32980,32960,32970,19
28/05/2008,11:41:00,32970,32970,32960,32960,20
28/05/2008,11:42:00,32955,32960,32955,32955,41
28/05/2008,11:43:00,32950,32950,32935,32945,18
28/05/2008,11:44:00,32945,32950,32945,32945,15
28/05/2008,11:45:00,32945,32945,32940,32940,16
28/05/2008,11:46:00,32940,32940,32940,32940,1
28/05/2008,11:47:00,32940,32960,32940,32955,22
28/05/2008,11:48:00,32950,32960,32950,32955,38
28/05/2008,11:49:00,32960,32960,32950,32950,16
28/05/2008,11:50:00,32960,32960,32950,32950,15
28/05/2008,11:51:00,32950,32965,32950,32955,13
28/05/2008,11:52:00,32955,32960,32950,32955,19
28/05/2008,11:53:00,32955,32960,32955,32955,8
28/05/2008,11:54:00,32950,32950,32935,32940,24
28/05/2008,11:55:00,32940,32945,32940,32945,9
28/05/2008,11:56:00,32945,32955,32945,32955,8
28/05/2008,11:57:00,32955,32955,32955,32955,2
28/05/2008,11:58:00,32955,32955,32950,32950,7
28/05/2008,11:59:00,32945,32945,32940,32940,7
28/05/2008,12:00:00,32935,32950,32935,32945,20
28/05/2008,12:01:00,32945,32945,32930,32930,33
28/05/2008,12:02:00,32925,32940,32920,32940,21
28/05/2008,12:03:00,32945,32955,32940,32950,11
28/05/2008,12:04:00,32945,32955,32945,32955,8
28/05/2008,12:05:00,32955,32960,32955,32960,4
28/05/2008,12:06:00,32960,32990,32960,32975,63
28/05/2008,12:07:00,32975,33000,32975,32995,57
28/05/2008,12:08:00,33000,33005,32990,32990,50
28/05/2008,12:09:00,32990,33000,32985,33000,16
28/05/2008,12:10:00,33000,33000,32990,32995,15
28/05/2008,12:11:00,33000,33005,32975,32975,58
28/05/2008,12:12:00,32975,32980,32970,32970,17
28/05/2008,12:13:00,32975,32990,32975,32985,19
28/05/2008,12:14:00,32975,32975,32970,32970,7
28/05/2008,12:15:00,32975,32985,32970,32970,20
28/05/2008,12:16:00,32965,32965,32950,32960,22
28/05/2008,12:17:00,32965,32970,32965,32965,11
28/05/2008,12:18:00,32970,32970,32960,32960,12
28/05/2008,12:19:00,32965,32970,32965,32970,9
28/05/2008,12:20:00,32970,32980,32970,32975,22
28/05/2008,12:21:00,32970,32980,32970,32980,6
28/05/2008,12:22:00,32980,32985,32980,32980,14
28/05/2008,12:23:00,32990,33020,32985,33015,69
28/05/2008,12:24:00,33020,33025,33005,33025,41
28/05/2008,12:25:00,33030,33030,32995,33000,71
28/05/2008,12:26:00,33005,33005,32995,33000,23
28/05/2008,12:27:00,33000,33005,32995,33000,18
28/05/2008,12:28:00,33005,33010,32995,33000,13
28/05/2008,12:29:00,32995,32995,32970,32970,21
28/05/2008,12:30:00,32970,32975,32965,32975,18
28/05/2008,12:31:00,32975,32975,32970,32970,7
28/05/2008,12:32:00,32970,32970,32960,32965,19
28/05/2008,12:33:00,32960,32970,32960,32965,6
28/05/2008,12:34:00,32965,32965,32965,32965,1
28/05/2008,12:35:00,32960,32965,32940,32945,25
28/05/2008,12:36:00,32945,32945,32930,32940,25
28/05/2008,12:37:00,32945,32945,32940,32940,8
28/05/2008,12:38:00,32950,32950,32935,32945,10
28/05/2008,12:39:00,32940,32940,32940,32940,2
28/05/2008,12:40:00,32940,32955,32940,32950,11
28/05/2008,12:41:00,32945,32960,32945,32960,8
28/05/2008,12:42:00,32960,32970,32960,32960,9
28/05/2008,12:44:00,32955,32960,32940,32940,7
28/05/2008,12:45:00,32935,32935,32935,32935,2
28/05/2008,12:46:00,32935,32935,32935,32935,12
28/05/2008,12:47:00,32935,32935,32925,32925,30
28/05/2008,12:48:00,32920,32920,32910,32915,27
28/05/2008,12:49:00,32915,32920,32910,32910,17
28/05/2008,12:50:00,32910,32920,32910,32920,18
28/05/2008,12:51:00,32920,32930,32920,32925,20
28/05/2008,12:52:00,32935,32940,32935,32940,7
28/05/2008,12:53:00,32940,32940,32930,32930,12
28/05/2008,12:54:00,32930,32930,32925,32925,6
28/05/2008,12:55:00,32920,32920,32920,32920,7
28/05/2008,12:56:00,32920,32925,32920,32925,4
28/05/2008,12:57:00,32925,32925,32925,32925,1
28/05/2008,12:59:00,32925,32925,32925,32925,2
28/05/2008,13:00:00,32930,32930,32930,32930,1
28/05/2008,13:02:00,32930,32930,32930,32930,1
28/05/2008,13:03:00,32930,32930,32925,32925,2
28/05/2008,13:04:00,32925,32925,32920,32920,3
28/05/2008,13:05:00,32925,32925,32920,32920,7
28/05/2008,13:06:00,32920,32920,32920,32920,2
28/05/2008,13:07:00,32925,32930,32920,32930,8
28/05/2008,13:09:00,32935,32935,32930,32930,5
28/05/2008,13:10:00,32935,32935,32935,32935,1
28/05/2008,13:11:00,32935,32935,32935,32935,1
28/05/2008,13:12:00,32940,32940,32935,32935,2
28/05/2008,13:13:00,32940,32940,32935,32935,2
28/05/2008,13:14:00,32940,32950,32940,32950,5
28/05/2008,13:15:00,32950,32950,32950,32950,2
28/05/2008,13:16:00,32945,32950,32945,32950,2
28/05/2008,13:17:00,32945,32945,32945,32945,1
28/05/2008,13:18:00,32950,32950,32940,32945,7
28/05/2008,13:19:00,32945,32945,32935,32935,6
28/05/2008,13:20:00,32935,32940,32935,32940,8
28/05/2008,13:21:00,32935,32935,32930,32930,8
28/05/2008,13:22:00,32925,32925,32920,32920,6
28/05/2008,13:23:00,32920,32930,32920,32930,2
28/05/2008,13:26:00,32920,32925,32920,32925,8
28/05/2008,13:27:00,32930,32930,32920,32925,8
28/05/2008,13:29:00,32925,32925,32920,32920,4
28/05/2008,13:31:00,32930,32930,32930,32930,2
28/05/2008,13:32:00,32930,32930,32920,32920,4
28/05/2008,13:33:00,32925,32925,32925,32925,1
28/05/2008,13:34:00,32930,32935,32930,32935,2
28/05/2008,13:35:00,32930,32930,32930,32930,3
28/05/2008,13:36:00,32930,32930,32930,32930,2
28/05/2008,13:37:00,32935,32955,32935,32955,18
28/05/2008,13:38:00,32950,32970,32950,32970,9
28/05/2008,13:39:00,32970,32980,32965,32970,40
28/05/2008,13:40:00,32970,32975,32970,32975,8
28/05/2008,13:41:00,32970,32980,32970,32980,6
28/05/2008,13:42:00,32980,32990,32980,32990,17
28/05/2008,13:43:00,32985,32985,32970,32970,22
28/05/2008,13:44:00,32970,32975,32970,32975,9
28/05/2008,13:45:00,32975,32975,32970,32975,5
28/05/2008,13:46:00,32975,32975,32975,32975,1
28/05/2008,13:47:00,32975,32975,32975,32975,3
28/05/2008,13:48:00,32975,32990,32975,32990,20
28/05/2008,13:49:00,32995,33005,32995,33000,11
28/05/2008,13:50:00,33005,33005,32995,33000,13
28/05/2008,13:51:00,33000,33015,33000,33005,28
28/05/2008,13:52:00,33010,33010,33000,33000,18
28/05/2008,13:53:00,33005,33005,33005,33005,3
28/05/2008,13:54:00,33010,33025,33010,33020,27
28/05/2008,13:55:00,33025,33035,33020,33035,27
28/05/2008,13:56:00,33025,33035,33020,33020,30
28/05/2008,13:57:00,33015,33025,33015,33025,7
28/05/2008,13:58:00,33025,33025,33015,33015,12
28/05/2008,13:59:00,33020,33020,33020,33020,6
28/05/2008,14:00:00,33020,33025,33015,33020,12
28/05/2008,14:01:00,33020,33020,33005,33010,20
28/05/2008,14:02:00,33010,33020,33010,33010,6
28/05/2008,14:03:00,33015,33015,33010,33010,2
28/05/2008,14:04:00,33010,33010,33000,33000,11
28/05/2008,14:05:00,32995,32995,32985,32995,24
28/05/2008,14:06:00,32995,33000,32995,33000,54
28/05/2008,14:07:00,33000,33000,32990,32995,41
28/05/2008,14:08:00,33000,33000,32985,32995,74
28/05/2008,14:09:00,33000,33005,32995,33000,33
28/05/2008,14:10:00,32995,32995,32990,32995,9
28/05/2008,14:11:00,33000,33000,32995,32995,7
28/05/2008,14:12:00,33000,33005,32995,33005,16
28/05/2008,14:13:00,32995,33010,32995,33000,7
28/05/2008,14:14:00,32995,33005,32995,33005,6
28/05/2008,14:15:00,32995,33005,32995,33005,5
28/05/2008,14:16:00,33010,33025,33005,33025,19
28/05/2008,14:17:00,33015,33020,33000,33000,18
28/05/2008,14:18:00,33010,33010,33010,33010,1
28/05/2008,14:19:00,33005,33005,33005,33005,2
28/05/2008,14:20:00,33010,33010,33000,33010,7
28/05/2008,14:21:00,33005,33015,33005,33005,3
28/05/2008,14:22:00,33010,33010,33000,33000,5
28/05/2008,14:23:00,33005,33015,33000,33010,10
28/05/2008,14:24:00,33000,33000,32990,32990,7
28/05/2008,14:25:00,32995,32995,32990,32990,3
28/05/2008,14:26:00,32985,32985,32970,32980,24
28/05/2008,14:27:00,32985,32990,32980,32980,10
28/05/2008,14:28:00,32980,32985,32980,32980,6
28/05/2008,14:29:00,32985,33010,32985,33000,23
28/05/2008,14:30:00,32995,33195,32980,33100,430
28/05/2008,14:31:00,33100,33155,33090,33155,188
28/05/2008,14:32:00,33150,33180,33150,33165,117
28/05/2008,14:33:00,33160,33180,33155,33175,91
28/05/2008,14:34:00,33170,33175,33150,33155,54
28/05/2008,14:35:00,33155,33170,33155,33155,31
28/05/2008,14:36:00,33155,33175,33145,33145,93
28/05/2008,14:37:00,33150,33150,33135,33140,51
28/05/2008,14:38:00,33140,33140,33130,33135,46
28/05/2008,14:39:00,33130,33135,33125,33130,36
28/05/2008,14:40:00,33135,33135,33125,33130,42
28/05/2008,14:41:00,33135,33135,33125,33130,12
28/05/2008,14:42:00,33130,33140,33125,33130,27
28/05/2008,14:43:00,33130,33135,33130,33135,10
28/05/2008,14:44:00,33135,33135,33125,33135,17
28/05/2008,14:45:00,33130,33135,33125,33135,14
28/05/2008,14:46:00,33135,33135,33125,33125,22
28/05/2008,14:47:00,33120,33120,33115,33115,34
28/05/2008,14:48:00,33120,33120,33110,33120,27
28/05/2008,14:49:00,33120,33125,33120,33125,12
28/05/2008,14:50:00,33125,33135,33120,33135,16
28/05/2008,14:51:00,33130,33130,33130,33130,10
28/05/2008,14:52:00,33135,33150,33125,33130,31
28/05/2008,14:53:00,33135,33140,33135,33140,2
28/05/2008,14:54:00,33140,33140,33130,33130,20
28/05/2008,14:55:00,33130,33140,33125,33140,13
28/05/2008,14:56:00,33140,33145,33135,33145,9
28/05/2008,14:57:00,33140,33140,33130,33135,22
28/05/2008,14:58:00,33135,33135,33130,33135,7
28/05/2008,14:59:00,33125,33130,33105,33110,53
28/05/2008,15:00:00,33105,33120,33105,33105,44
28/05/2008,15:01:00,33105,33115,33100,33105,11
28/05/2008,15:02:00,33110,33110,33100,33110,14
28/05/2008,15:03:00,33105,33105,33100,33100,5
28/05/2008,15:04:00,33105,33110,33105,33110,7
28/05/2008,15:05:00,33110,33110,33100,33100,17
28/05/2008,15:06:00,33100,33105,33090,33105,12
28/05/2008,15:07:00,33105,33115,33100,33115,10
28/05/2008,15:08:00,33115,33120,33110,33120,15
28/05/2008,15:09:00,33120,33120,33115,33115,29
28/05/2008,15:10:00,33120,33135,33120,33135,13
28/05/2008,15:11:00,33130,33130,33125,33125,10
28/05/2008,15:12:00,33120,33120,33105,33115,17
28/05/2008,15:13:00,33115,33115,33105,33105,13
28/05/2008,15:14:00,33110,33110,33095,33100,27
28/05/2008,15:15:00,33100,33115,33100,33105,33
28/05/2008,15:16:00,33115,33120,33110,33120,11
28/05/2008,15:17:00,33110,33110,33090,33105,27
28/05/2008,15:18:00,33105,33105,33075,33080,48
28/05/2008,15:19:00,33080,33080,33060,33070,38
28/05/2008,15:20:00,33065,33080,33065,33080,33
28/05/2008,15:21:00,33080,33080,33080,33080,1
28/05/2008,15:22:00,33080,33080,33070,33075,24
28/05/2008,15:23:00,33070,33080,33065,33080,11
28/05/2008,15:24:00,33080,33085,33075,33085,8
28/05/2008,15:25:00,33080,33080,33075,33080,11
28/05/2008,15:26:00,33080,33080,33065,33065,30
28/05/2008,15:27:00,33065,33070,33065,33065,11
28/05/2008,15:28:00,33065,33065,33060,33065,9
28/05/2008,15:29:00,33065,33065,33050,33055,17
28/05/2008,15:30:00,33060,33060,33050,33055,47
28/05/2008,15:31:00,33050,33060,33045,33050,46
28/05/2008,15:32:00,33050,33050,33030,33035,66
28/05/2008,15:33:00,33035,33045,33030,33035,47
28/05/2008,15:34:00,33035,33045,33030,33045,11
28/05/2008,15:35:00,33045,33045,33010,33020,55
28/05/2008,15:36:00,33025,33030,33015,33025,40
28/05/2008,15:37:00,33020,33025,32995,33025,122
28/05/2008,15:38:00,33025,33025,33010,33015,50
28/05/2008,15:39:00,33010,33030,33005,33030,43
28/05/2008,15:40:00,33025,33045,33010,33040,43
28/05/2008,15:41:00,33035,33035,33020,33035,50
28/05/2008,15:42:00,33025,33025,33015,33025,15
28/05/2008,15:43:00,33020,33020,33005,33010,28
28/05/2008,15:44:00,33010,33010,32980,32980,65
28/05/2008,15:45:00,32985,32985,32975,32980,49
28/05/2008,15:46:00,32985,32995,32980,32990,36
28/05/2008,15:47:00,32990,32990,32940,32960,71
28/05/2008,15:48:00,32950,32955,32930,32930,52
28/05/2008,15:49:00,32935,32940,32925,32925,64
28/05/2008,15:50:00,32925,32935,32915,32935,39
28/05/2008,15:51:00,32940,32955,32930,32955,47
28/05/2008,15:52:00,32960,32960,32945,32960,78
28/05/2008,15:53:00,32955,32955,32945,32955,338
28/05/2008,15:54:00,32950,32950,32925,32940,27
28/05/2008,15:55:00,32930,32940,32920,32940,55
28/05/2008,15:56:00,32945,32960,32940,32945,50
28/05/2008,15:57:00,32945,32945,32925,32930,31
28/05/2008,15:58:00,32930,32945,32920,32945,28
28/05/2008,15:59:00,32950,32980,32945,32960,56
28/05/2008,16:00:00,32965,32965,32945,32955,42
28/05/2008,16:01:00,32950,32950,32925,32935,39
28/05/2008,16:02:00,32925,32930,32910,32915,37
28/05/2008,16:03:00,32915,32915,32880,32900,144
28/05/2008,16:04:00,32900,32900,32870,32875,45
28/05/2008,16:05:00,32875,32885,32865,32865,50
28/05/2008,16:06:00,32865,32880,32850,32875,81
28/05/2008,16:07:00,32880,32885,32860,32865,49
28/05/2008,16:08:00,32870,32870,32825,32845,48
28/05/2008,16:09:00,32845,32855,32835,32850,32
28/05/2008,16:10:00,32850,32855,32825,32845,40
28/05/2008,16:11:00,32845,32860,32845,32860,51
28/05/2008,16:12:00,32860,32875,32855,32865,55
28/05/2008,16:13:00,32865,32875,32860,32875,27
28/05/2008,16:14:00,32875,32885,32870,32875,34
28/05/2008,16:15:00,32870,32870,32845,32850,42
28/05/2008,16:16:00,32850,32870,32840,32865,57
28/05/2008,16:17:00,32865,32870,32860,32865,12
28/05/2008,16:18:00,32855,32865,32850,32850,31
28/05/2008,16:19:00,32860,32860,32800,32800,86
28/05/2008,16:20:00,32800,32810,32780,32785,76
28/05/2008,16:21:00,32785,32790,32770,32785,75
28/05/2008,16:22:00,32785,32790,32760,32770,126
28/05/2008,16:23:00,32770,32780,32755,32780,160
28/05/2008,16:24:00,32780,32800,32780,32795,53
28/05/2008,16:25:00,32800,32800,32780,32780,47
28/05/2008,16:26:00,32780,32790,32770,32785,25
28/05/2008,16:27:00,32795,32805,32785,32795,19
28/05/2008,16:28:00,32795,32805,32795,32800,41
28/05/2008,16:29:00,32805,32825,32805,32805,65
28/05/2008,16:30:00,32800,32820,32795,32820,38
28/05/2008,16:31:00,32810,32820,32805,32820,17
28/05/2008,16:32:00,32815,32840,32810,32840,34
28/05/2008,16:33:00,32835,32845,32815,32830,43
28/05/2008,16:34:00,32825,32845,32825,32845,32
28/05/2008,16:35:00,32845,32850,32820,32820,28
28/05/2008,16:36:00,32830,32830,32815,32820,35
28/05/2008,16:37:00,32815,32830,32810,32815,30
28/05/2008,16:38:00,32820,32825,32805,32820,31
28/05/2008,16:39:00,32815,32835,32810,32830,19
28/05/2008,16:40:00,32835,32850,32830,32850,41
28/05/2008,16:41:00,32850,32865,32850,32865,37
28/05/2008,16:42:00,32870,32880,32865,32870,41
28/05/2008,16:43:00,32870,32880,32860,32870,22
28/05/2008,16:44:00,32875,32885,32870,32870,37
28/05/2008,16:45:00,32865,32890,32865,32880,42
28/05/2008,16:46:00,32880,32885,32865,32865,42
28/05/2008,16:47:00,32865,32870,32845,32845,20
28/05/2008,16:48:00,32855,32860,32850,32855,11
28/05/2008,16:49:00,32850,32850,32830,32830,32
28/05/2008,16:50:00,32830,32845,32820,32845,19
28/05/2008,16:51:00,32850,32880,32850,32870,65
28/05/2008,16:52:00,32865,32875,32845,32845,85
28/05/2008,16:53:00,32845,32860,32840,32850,46
28/05/2008,16:54:00,32850,32860,32850,32860,11
28/05/2008,16:55:00,32860,32900,32855,32900,41
28/05/2008,16:56:00,32895,32910,32895,32910,52
28/05/2008,16:57:00,32915,32930,32915,32915,83
28/05/2008,16:58:00,32910,32930,32905,32930,41
28/05/2008,16:59:00,32925,32940,32925,32925,22
28/05/2008,17:00:00,32925,32925,32915,32920,32
28/05/2008,17:01:00,32925,32930,32910,32930,26
28/05/2008,17:02:00,32930,32930,32900,32910,23
28/05/2008,17:03:00,32915,32920,32870,32875,49
28/05/2008,17:04:00,32875,32875,32860,32875,25
28/05/2008,17:05:00,32875,32890,32865,32890,14
28/05/2008,17:06:00,32890,32890,32875,32875,13
28/05/2008,17:07:00,32870,32870,32850,32860,34
28/05/2008,17:08:00,32860,32860,32840,32850,38
28/05/2008,17:09:00,32855,32855,32840,32855,18
28/05/2008,17:10:00,32855,32860,32850,32850,15
28/05/2008,17:11:00,32855,32860,32850,32860,17
28/05/2008,17:12:00,32855,32855,32810,32820,48
28/05/2008,17:13:00,32820,32825,32815,32825,22
28/05/2008,17:14:00,32820,32820,32815,32820,8
28/05/2008,17:15:00,32815,32820,32810,32820,23
28/05/2008,17:16:00,32830,32840,32830,32830,16
28/05/2008,17:17:00,32840,32865,32840,32865,18
28/05/2008,17:18:00,32860,32860,32840,32845,28
28/05/2008,17:19:00,32845,32845,32820,32825,30
28/05/2008,17:20:00,32830,32855,32830,32850,34
28/05/2008,17:21:00,32840,32855,32840,32840,18
28/05/2008,17:22:00,32845,32860,32840,32840,53
28/05/2008,17:23:00,32835,32850,32835,32845,30
28/05/2008,17:24:00,32845,32855,32825,32825,36
28/05/2008,17:25:00,32835,32835,32810,32835,36
28/05/2008,17:26:00,32835,32840,32820,32830,39
28/05/2008,17:27:00,32830,32840,32825,32840,26
28/05/2008,17:28:00,32835,32840,32830,32840,23
28/05/2008,17:29:00,32840,32870,32830,32865,150
28/05/2008,17:30:00,32855,32855,32840,32840,32
28/05/2008,17:31:00,32840,32850,32840,32850,17
28/05/2008,17:32:00,32850,32850,32845,32845,16
28/05/2008,17:33:00,32840,32855,32835,32855,20
28/05/2008,17:34:00,32850,32850,32845,32850,23
28/05/2008,17:35:00,32850,32855,32845,32850,14
28/05/2008,17:36:00,32850,32855,32850,32855,13
28/05/2008,17:37:00,32860,32865,32860,32865,26
28/05/2008,17:38:00,32865,32870,32865,32870,10
28/05/2008,17:39:00,32865,32870,32845,32850,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/05/2008,17:23:00,32835,32850,32835,32845,30
28/05/2008,17:24:00,32845,32855,32825,32825,36
28/05/2008,17:25:00,32835,32835,32810,32835,36
28/05/2008,17:26:00,32835,32840,32820,32830,39
28/05/2008,17:27:00,32830,32840,32825,32840,26
28/05/2008,17:28:00,32835,32840,32830,32840,23
28/05/2008,17:29:00,32840,32870,32830,32865,150
28/05/2008,17:30:00,32855,32855,32840,32840,32
28/05/2008,17:31:00,32840,32850,32840,32850,17
28/05/2008,17:32:00,32850,32850,32845,32845,16
28/05/2008,17:33:00,32840,32855,32835,32855,20
28/05/2008,17:34:00,32850,32850,32845,32850,23
28/05/2008,17:35:00,32850,32855,32845,32850,14
28/05/2008,17:36:00,32850,32855,32850,32855,13
28/05/2008,17:37:00,32860,32865,32860,32865,26
28/05/2008,17:38:00,32865,32870,32865,32870,10
28/05/2008,17:39:00,32865,32870,32845,32850,29
29/05/2008,09:00:00,33010,33020,32950,32955,90
29/05/2008,09:01:00,32950,32975,32935,32960,71
29/05/2008,09:02:00,32960,32975,32955,32970,32
29/05/2008,09:03:00,32975,32975,32955,32955,19
29/05/2008,09:04:00,32965,32965,32960,32965,17
29/05/2008,09:05:00,32970,32990,32965,32985,56
29/05/2008,09:06:00,32985,33000,32980,32985,40
29/05/2008,09:07:00,32995,33010,32985,32990,66
29/05/2008,09:08:00,32995,32995,32980,32980,30
29/05/2008,09:09:00,32990,32990,32950,32955,48
29/05/2008,09:10:00,32955,32960,32930,32935,41
29/05/2008,09:11:00,32930,32945,32910,32945,97
29/05/2008,09:12:00,32935,32940,32925,32925,34
29/05/2008,09:13:00,32930,32940,32920,32925,44
29/05/2008,09:14:00,32935,32955,32930,32930,52
29/05/2008,09:15:00,32945,32955,32935,32955,30
29/05/2008,09:16:00,32945,32955,32880,32920,125
29/05/2008,09:17:00,32935,32955,32930,32950,35
29/05/2008,09:18:00,32955,32955,32940,32950,23
29/05/2008,09:19:00,32950,32970,32950,32970,54
29/05/2008,09:20:00,32960,32960,32950,32955,10
29/05/2008,09:21:00,32970,32975,32965,32965,22
29/05/2008,09:22:00,32960,32970,32955,32970,13
29/05/2008,09:23:00,32975,32975,32955,32955,13
29/05/2008,09:24:00,32970,32990,32970,32980,42
29/05/2008,09:25:00,32980,32990,32975,32980,24
29/05/2008,09:26:00,32990,32995,32980,32995,31
29/05/2008,09:27:00,32990,32995,32985,32985,28
29/05/2008,09:28:00,32990,32990,32975,32980,38
29/05/2008,09:29:00,32980,32980,32965,32965,32
29/05/2008,09:30:00,32965,32970,32955,32965,41
29/05/2008,09:31:00,32970,32970,32960,32965,29
29/05/2008,09:32:00,32965,32965,32940,32950,42
29/05/2008,09:33:00,32955,32960,32940,32940,19
29/05/2008,09:34:00,32940,32945,32920,32925,56
29/05/2008,09:35:00,32925,32940,32915,32940,31
29/05/2008,09:36:00,32940,32965,32940,32955,41
29/05/2008,09:37:00,32950,32955,32945,32955,13
29/05/2008,09:38:00,32960,32960,32950,32950,10
29/05/2008,09:39:00,32960,32960,32940,32940,13
29/05/2008,09:40:00,32940,32955,32935,32945,23
29/05/2008,09:41:00,32955,32960,32860,32860,102
29/05/2008,09:42:00,32855,32890,32855,32885,59
29/05/2008,09:43:00,32885,32910,32880,32910,31
29/05/2008,09:44:00,32910,32915,32890,32890,21
29/05/2008,09:45:00,32890,32905,32880,32900,20
29/05/2008,09:46:00,32895,32920,32895,32905,25
29/05/2008,09:47:00,32910,32910,32900,32910,22
29/05/2008,09:48:00,32910,32930,32905,32930,18
29/05/2008,09:49:00,32925,32935,32920,32930,13
29/05/2008,09:50:00,32925,32935,32925,32935,22
29/05/2008,09:51:00,32930,32935,32925,32935,17
29/05/2008,09:52:00,32935,32940,32925,32925,16
29/05/2008,09:53:00,32930,32930,32920,32925,34
29/05/2008,09:54:00,32925,32925,32910,32910,19
29/05/2008,09:55:00,32910,32910,32885,32895,45
29/05/2008,09:56:00,32900,32920,32890,32915,23
29/05/2008,09:57:00,32920,32920,32905,32920,19
29/05/2008,09:58:00,32915,32925,32905,32920,16
29/05/2008,09:59:00,32920,32925,32910,32920,13
29/05/2008,10:00:00,32925,32940,32920,32940,16
29/05/2008,10:01:00,32940,32960,32930,32935,56
29/05/2008,10:02:00,32935,32950,32935,32950,24
29/05/2008,10:03:00,32950,32950,32935,32935,14
29/05/2008,10:04:00,32940,32965,32940,32950,16
29/05/2008,10:05:00,32960,33010,32950,33005,92
29/05/2008,10:06:00,33005,33010,32990,33000,54
29/05/2008,10:07:00,33000,33010,32995,33010,30
29/05/2008,10:08:00,33015,33035,33000,33005,104
29/05/2008,10:09:00,33005,33050,33005,33040,85
29/05/2008,10:10:00,33040,33050,33025,33040,40
29/05/2008,10:11:00,33045,33050,33040,33040,30
29/05/2008,10:12:00,33040,33070,33040,33065,87
29/05/2008,10:13:00,33070,33075,33060,33060,59
29/05/2008,10:14:00,33055,33065,33035,33040,30
29/05/2008,10:15:00,33045,33055,33035,33045,54
29/05/2008,10:16:00,33045,33055,33045,33055,25
29/05/2008,10:17:00,33050,33070,33045,33065,54
29/05/2008,10:18:00,33065,33070,33050,33050,37
29/05/2008,10:19:00,33050,33050,33045,33045,10
29/05/2008,10:20:00,33040,33060,33040,33050,16
29/05/2008,10:21:00,33055,33055,33045,33050,9
29/05/2008,10:22:00,33045,33045,33035,33040,38
29/05/2008,10:23:00,33040,33045,33020,33025,40
29/05/2008,10:24:00,33030,33030,33010,33015,55
29/05/2008,10:25:00,33015,33015,33005,33010,29
29/05/2008,10:26:00,33010,33010,33005,33005,10
29/05/2008,10:27:00,33010,33030,33000,33030,39
29/05/2008,10:28:00,33035,33045,33025,33030,34
29/05/2008,10:29:00,33030,33030,33020,33020,8
29/05/2008,10:30:00,33020,33025,33010,33010,12
29/05/2008,10:31:00,33010,33020,33010,33015,13
29/05/2008,10:32:00,33020,33025,33020,33025,27
29/05/2008,10:33:00,33030,33035,33015,33015,28
29/05/2008,10:34:00,33015,33025,33015,33015,14
29/05/2008,10:35:00,33020,33030,33020,33030,25
29/05/2008,10:36:00,33035,33035,33030,33030,7
29/05/2008,10:37:00,33030,33050,33030,33030,24
29/05/2008,10:38:00,33030,33030,33030,33030,5
29/05/2008,10:39:00,33030,33035,33030,33035,2
29/05/2008,10:40:00,33035,33040,33035,33035,10
29/05/2008,10:41:00,33040,33040,33035,33040,6
29/05/2008,10:42:00,33040,33045,33040,33045,9
29/05/2008,10:43:00,33040,33040,33040,33040,3
29/05/2008,10:44:00,33040,33065,33040,33060,29
29/05/2008,10:45:00,33060,33060,33045,33045,17
29/05/2008,10:46:00,33040,33040,33035,33035,14
29/05/2008,10:47:00,33035,33035,33025,33035,17
29/05/2008,10:48:00,33025,33035,33025,33030,9
29/05/2008,10:49:00,33030,33030,33030,33030,3
29/05/2008,10:50:00,33025,33025,33000,33000,50
29/05/2008,10:51:00,33000,33000,32985,32990,34
29/05/2008,10:52:00,32990,32990,32985,32990,5
29/05/2008,10:53:00,32985,32990,32985,32990,5
29/05/2008,10:54:00,32990,32995,32990,32995,10
29/05/2008,10:55:00,33000,33000,32995,32995,6
29/05/2008,10:56:00,33000,33000,32990,32990,10
29/05/2008,10:57:00,32985,32985,32965,32970,55
29/05/2008,10:58:00,32975,32980,32970,32980,23
29/05/2008,10:59:00,32980,32980,32975,32975,22
29/05/2008,11:00:00,32975,32980,32975,32980,5
29/05/2008,11:01:00,32975,32975,32970,32970,2
29/05/2008,11:02:00,32975,32975,32970,32970,18
29/05/2008,11:03:00,32970,32970,32965,32970,10
29/05/2008,11:04:00,32970,32970,32970,32970,2
29/05/2008,11:05:00,32975,32975,32975,32975,8
29/05/2008,11:06:00,32975,32980,32975,32980,6
29/05/2008,11:07:00,32980,32980,32955,32955,31
29/05/2008,11:08:00,32955,32955,32910,32920,119
29/05/2008,11:09:00,32925,32925,32915,32915,19
29/05/2008,11:10:00,32915,32930,32915,32920,34
29/05/2008,11:11:00,32920,32930,32920,32920,46
29/05/2008,11:12:00,32920,32920,32875,32880,100
29/05/2008,11:13:00,32885,32885,32835,32850,138
29/05/2008,11:14:00,32850,32860,32845,32850,40
29/05/2008,11:15:00,32855,32870,32855,32860,42
29/05/2008,11:16:00,32865,32875,32865,32870,21
29/05/2008,11:17:00,32860,32865,32850,32865,35
29/05/2008,11:18:00,32865,32870,32850,32870,41
29/05/2008,11:19:00,32870,32885,32870,32885,42
29/05/2008,11:20:00,32880,32885,32870,32870,35
29/05/2008,11:21:00,32865,32865,32855,32860,16
29/05/2008,11:22:00,32865,32865,32845,32855,16
29/05/2008,11:23:00,32860,32860,32815,32815,71
29/05/2008,11:24:00,32815,32830,32810,32830,62
29/05/2008,11:25:00,32830,32875,32830,32875,46
29/05/2008,11:26:00,32880,32885,32870,32870,18
29/05/2008,11:27:00,32875,32880,32865,32875,25
29/05/2008,11:28:00,32875,32880,32865,32870,12
29/05/2008,11:29:00,32865,32870,32865,32870,4
29/05/2008,11:30:00,32860,32865,32860,32865,3
29/05/2008,11:31:00,32860,32860,32860,32860,4
29/05/2008,11:32:00,32855,32860,32855,32855,3
29/05/2008,11:33:00,32855,32860,32840,32840,35
29/05/2008,11:34:00,32840,32860,32835,32860,36
29/05/2008,11:35:00,32860,32870,32860,32865,10
29/05/2008,11:36:00,32860,32885,32860,32885,28
29/05/2008,11:37:00,32880,32910,32880,32905,80
29/05/2008,11:38:00,32905,32905,32880,32885,28
29/05/2008,11:39:00,32880,32890,32880,32890,5
29/05/2008,11:40:00,32880,32890,32880,32885,17
29/05/2008,11:41:00,32885,32890,32885,32890,5
29/05/2008,11:42:00,32890,32890,32885,32885,7
29/05/2008,11:43:00,32890,32890,32880,32880,5
29/05/2008,11:44:00,32880,32880,32875,32880,11
29/05/2008,11:45:00,32880,32880,32880,32880,3
29/05/2008,11:46:00,32880,32885,32880,32885,5
29/05/2008,11:47:00,32885,32895,32885,32885,21
29/05/2008,11:48:00,32885,32915,32885,32910,83
29/05/2008,11:49:00,32910,32910,32895,32895,27
29/05/2008,11:50:00,32895,32895,32880,32885,16
29/05/2008,11:51:00,32890,32890,32880,32885,8
29/05/2008,11:52:00,32885,32885,32865,32870,39
29/05/2008,11:53:00,32870,32880,32865,32880,27
29/05/2008,11:54:00,32880,32885,32875,32880,7
29/05/2008,11:55:00,32880,32880,32875,32875,4
29/05/2008,11:56:00,32875,32885,32870,32885,28
29/05/2008,11:57:00,32880,32885,32880,32880,5
29/05/2008,11:58:00,32875,32880,32875,32880,2
29/05/2008,11:59:00,32885,32890,32885,32885,4
29/05/2008,12:00:00,32875,32880,32875,32875,16
29/05/2008,12:01:00,32870,32870,32855,32860,28
29/05/2008,12:02:00,32855,32855,32835,32850,54
29/05/2008,12:03:00,32845,32850,32845,32850,21
29/05/2008,12:04:00,32840,32845,32830,32845,16
29/05/2008,12:05:00,32845,32845,32815,32815,82
29/05/2008,12:06:00,32815,32825,32810,32825,22
29/05/2008,12:07:00,32830,32840,32830,32840,14
29/05/2008,12:08:00,32840,32845,32835,32835,20
29/05/2008,12:09:00,32835,32850,32825,32825,29
29/05/2008,12:10:00,32830,32840,32830,32840,13
29/05/2008,12:11:00,32840,32840,32835,32835,10
29/05/2008,12:12:00,32835,32840,32835,32835,25
29/05/2008,12:13:00,32835,32845,32835,32845,5
29/05/2008,12:14:00,32845,32850,32835,32845,10
29/05/2008,12:15:00,32835,32840,32835,32835,7
29/05/2008,12:16:00,32830,32840,32830,32840,16
29/05/2008,12:17:00,32835,32835,32835,32835,6
29/05/2008,12:18:00,32835,32840,32830,32830,8
29/05/2008,12:19:00,32830,32830,32785,32795,73
29/05/2008,12:20:00,32800,32800,32785,32785,80
29/05/2008,12:21:00,32780,32790,32780,32790,52
29/05/2008,12:22:00,32790,32795,32780,32780,13
29/05/2008,12:23:00,32775,32780,32775,32780,24
29/05/2008,12:24:00,32780,32785,32770,32785,21
29/05/2008,12:25:00,32775,32775,32770,32775,11
29/05/2008,12:26:00,32780,32795,32780,32790,10
29/05/2008,12:27:00,32795,32800,32795,32795,53
29/05/2008,12:28:00,32795,32800,32790,32800,31
29/05/2008,12:29:00,32805,32810,32790,32800,54
29/05/2008,12:30:00,32795,32810,32795,32810,54
29/05/2008,12:31:00,32815,32830,32815,32830,19
29/05/2008,12:32:00,32825,32840,32825,32830,13
29/05/2008,12:33:00,32825,32825,32825,32825,2
29/05/2008,12:34:00,32820,32820,32820,32820,2
29/05/2008,12:35:00,32825,32830,32825,32830,8
29/05/2008,12:36:00,32825,32825,32825,32825,1
29/05/2008,12:38:00,32820,32820,32815,32815,5
29/05/2008,12:39:00,32820,32820,32805,32810,30
29/05/2008,12:40:00,32800,32800,32785,32785,31
29/05/2008,12:41:00,32795,32800,32795,32800,6
29/05/2008,12:42:00,32800,32800,32795,32795,4
29/05/2008,12:45:00,32795,32805,32795,32805,9
29/05/2008,12:46:00,32805,32825,32805,32810,27
29/05/2008,12:47:00,32810,32810,32805,32810,6
29/05/2008,12:48:00,32810,32810,32805,32805,17
29/05/2008,12:49:00,32805,32805,32795,32800,16
29/05/2008,12:50:00,32800,32800,32790,32790,17
29/05/2008,12:51:00,32790,32795,32780,32780,30
29/05/2008,12:52:00,32775,32775,32775,32775,8
29/05/2008,12:53:00,32745,32755,32735,32755,42
29/05/2008,12:54:00,32755,32760,32750,32760,9
29/05/2008,12:55:00,32760,32760,32740,32750,24
29/05/2008,12:56:00,32750,32755,32750,32755,11
29/05/2008,12:57:00,32765,32790,32765,32790,26
29/05/2008,12:58:00,32780,32785,32780,32785,3
29/05/2008,12:59:00,32785,32800,32785,32800,13
29/05/2008,13:00:00,32795,32800,32785,32785,8
29/05/2008,13:01:00,32790,32795,32790,32795,3
29/05/2008,13:02:00,32795,32795,32790,32790,11
29/05/2008,13:03:00,32785,32785,32785,32785,4
29/05/2008,13:04:00,32785,32785,32785,32785,12
29/05/2008,13:05:00,32785,32785,32775,32780,13
29/05/2008,13:06:00,32780,32780,32780,32780,2
29/05/2008,13:07:00,32780,32800,32780,32800,17
29/05/2008,13:08:00,32800,32800,32795,32795,9
29/05/2008,13:09:00,32795,32800,32795,32800,4
29/05/2008,13:10:00,32800,32800,32800,32800,9
29/05/2008,13:11:00,32805,32810,32805,32810,23
29/05/2008,13:12:00,32805,32805,32805,32805,4
29/05/2008,13:13:00,32810,32810,32810,32810,5
29/05/2008,13:14:00,32810,32830,32810,32810,60
29/05/2008,13:15:00,32810,32810,32805,32805,3
29/05/2008,13:16:00,32805,32810,32805,32810,6
29/05/2008,13:17:00,32815,32815,32815,32815,11
29/05/2008,13:18:00,32820,32820,32820,32820,1
29/05/2008,13:19:00,32825,32830,32820,32830,8
29/05/2008,13:20:00,32830,32840,32815,32815,29
29/05/2008,13:21:00,32815,32815,32810,32810,3
29/05/2008,13:22:00,32800,32800,32800,32800,7
29/05/2008,13:23:00,32800,32800,32795,32795,6
29/05/2008,13:24:00,32790,32790,32785,32785,9
29/05/2008,13:25:00,32780,32785,32780,32785,16
29/05/2008,13:26:00,32790,32790,32790,32790,2
29/05/2008,13:27:00,32795,32800,32795,32800,24
29/05/2008,13:28:00,32790,32805,32790,32805,17
29/05/2008,13:29:00,32805,32805,32805,32805,1
29/05/2008,13:32:00,32815,32825,32815,32820,10
29/05/2008,13:33:00,32830,32840,32830,32840,12
29/05/2008,13:34:00,32840,32860,32840,32850,54
29/05/2008,13:35:00,32850,32860,32840,32840,16
29/05/2008,13:36:00,32845,32850,32840,32840,13
29/05/2008,13:37:00,32840,32855,32840,32845,30
29/05/2008,13:38:00,32850,32885,32850,32875,55
29/05/2008,13:39:00,32885,32900,32875,32885,41
29/05/2008,13:40:00,32890,32900,32890,32890,20
29/05/2008,13:41:00,32895,32910,32895,32910,28
29/05/2008,13:42:00,32905,32915,32905,32915,20
29/05/2008,13:43:00,32910,32920,32905,32905,19
29/05/2008,13:44:00,32905,32905,32900,32900,12
29/05/2008,13:45:00,32895,32900,32895,32895,9
29/05/2008,13:46:00,32895,32895,32895,32895,6
29/05/2008,13:47:00,32890,32890,32880,32880,11
29/05/2008,13:48:00,32880,32885,32880,32885,5
29/05/2008,13:49:00,32890,32890,32890,32890,1
29/05/2008,13:50:00,32885,32895,32885,32890,11
29/05/2008,13:51:00,32890,32890,32890,32890,1
29/05/2008,13:52:00,32885,32895,32885,32890,32
29/05/2008,13:53:00,32890,32895,32885,32885,9
29/05/2008,13:54:00,32880,32885,32880,32885,12
29/05/2008,13:55:00,32885,32885,32880,32885,5
29/05/2008,13:56:00,32885,32885,32880,32880,3
29/05/2008,13:57:00,32880,32880,32875,32875,11
29/05/2008,13:58:00,32875,32875,32865,32870,14
29/05/2008,14:00:00,32865,32875,32850,32850,20
29/05/2008,14:01:00,32855,32855,32850,32855,5
29/05/2008,14:02:00,32860,32860,32850,32860,5
29/05/2008,14:03:00,32850,32850,32850,32850,13
29/05/2008,14:04:00,32855,32860,32850,32860,10
29/05/2008,14:05:00,32860,32880,32860,32880,12
29/05/2008,14:06:00,32875,32880,32865,32875,12
29/05/2008,14:07:00,32875,32915,32875,32905,57
29/05/2008,14:08:00,32905,32920,32905,32910,18
29/05/2008,14:09:00,32910,32915,32905,32905,10
29/05/2008,14:10:00,32900,32905,32900,32905,7
29/05/2008,14:11:00,32900,32905,32900,32905,8
29/05/2008,14:12:00,32895,32895,32890,32890,6
29/05/2008,14:13:00,32890,32890,32875,32875,38
29/05/2008,14:14:00,32885,32885,32885,32885,1
29/05/2008,14:15:00,32875,32880,32870,32870,8
29/05/2008,14:16:00,32875,32890,32875,32890,12
29/05/2008,14:17:00,32880,32885,32880,32880,7
29/05/2008,14:18:00,32885,32890,32885,32890,4
29/05/2008,14:19:00,32885,32900,32885,32900,14
29/05/2008,14:20:00,32905,32910,32905,32905,7
29/05/2008,14:21:00,32900,32905,32900,32905,4
29/05/2008,14:22:00,32905,32905,32895,32900,5
29/05/2008,14:23:00,32900,32900,32900,32900,1
29/05/2008,14:24:00,32895,32895,32880,32890,22
29/05/2008,14:26:00,32885,32885,32880,32885,7
29/05/2008,14:27:00,32890,32890,32885,32885,4
29/05/2008,14:28:00,32890,32890,32885,32890,6
29/05/2008,14:29:00,32900,32915,32890,32905,29
29/05/2008,14:30:00,32905,32950,32865,32910,104
29/05/2008,14:31:00,32910,32910,32890,32905,59
29/05/2008,14:32:00,32905,32925,32855,32855,80
29/05/2008,14:33:00,32855,32860,32825,32840,62
29/05/2008,14:34:00,32835,32845,32825,32845,73
29/05/2008,14:35:00,32845,32845,32820,32825,31
29/05/2008,14:36:00,32820,32825,32785,32805,77
29/05/2008,14:37:00,32800,32830,32800,32815,40
29/05/2008,14:38:00,32815,32815,32795,32810,31
29/05/2008,14:39:00,32800,32805,32780,32805,49
29/05/2008,14:40:00,32800,32805,32790,32805,31
29/05/2008,14:41:00,32805,32820,32805,32815,35
29/05/2008,14:42:00,32810,32815,32785,32785,32
29/05/2008,14:43:00,32780,32795,32770,32790,65
29/05/2008,14:44:00,32780,32800,32780,32800,31
29/05/2008,14:45:00,32795,32805,32785,32805,26
29/05/2008,14:46:00,32790,32810,32785,32805,13
29/05/2008,14:47:00,32805,32820,32805,32820,19
29/05/2008,14:48:00,32825,32840,32825,32830,41
29/05/2008,14:49:00,32830,32860,32825,32850,28
29/05/2008,14:50:00,32845,32860,32840,32840,17
29/05/2008,14:51:00,32845,32850,32835,32835,9
29/05/2008,14:52:00,32830,32830,32830,32830,6
29/05/2008,14:53:00,32830,32835,32820,32825,39
29/05/2008,14:54:00,32820,32825,32820,32825,5
29/05/2008,14:55:00,32825,32825,32815,32815,7
29/05/2008,14:56:00,32820,32825,32815,32815,5
29/05/2008,14:57:00,32810,32810,32800,32800,10
29/05/2008,14:58:00,32805,32815,32800,32800,13
29/05/2008,14:59:00,32800,32800,32780,32785,45
29/05/2008,15:00:00,32785,32790,32780,32780,19
29/05/2008,15:01:00,32780,32780,32740,32740,74
29/05/2008,15:02:00,32750,32755,32730,32740,78
29/05/2008,15:03:00,32735,32750,32710,32720,134
29/05/2008,15:04:00,32720,32750,32720,32745,30
29/05/2008,15:05:00,32740,32745,32730,32730,11
29/05/2008,15:06:00,32735,32755,32730,32755,53
29/05/2008,15:07:00,32750,32750,32730,32735,28
29/05/2008,15:08:00,32735,32740,32720,32735,18
29/05/2008,15:09:00,32740,32750,32730,32740,24
29/05/2008,15:10:00,32735,32765,32730,32765,30
29/05/2008,15:11:00,32765,32775,32760,32770,45
29/05/2008,15:12:00,32775,32780,32765,32770,46
29/05/2008,15:13:00,32760,32765,32760,32760,6
29/05/2008,15:14:00,32755,32755,32740,32740,18
29/05/2008,15:15:00,32735,32745,32730,32740,15
29/05/2008,15:16:00,32735,32745,32725,32745,61
29/05/2008,15:17:00,32735,32740,32735,32740,21
29/05/2008,15:18:00,32735,32740,32720,32725,74
29/05/2008,15:19:00,32725,32750,32725,32750,39
29/05/2008,15:20:00,32750,32755,32740,32755,13
29/05/2008,15:21:00,32755,32765,32750,32755,25
29/05/2008,15:22:00,32740,32740,32730,32740,8
29/05/2008,15:23:00,32735,32745,32730,32745,14
29/05/2008,15:24:00,32750,32765,32750,32765,17
29/05/2008,15:25:00,32760,32770,32760,32770,14
29/05/2008,15:26:00,32770,32770,32770,32770,3
29/05/2008,15:27:00,32770,32775,32765,32765,14
29/05/2008,15:28:00,32760,32770,32760,32770,15
29/05/2008,15:29:00,32770,32770,32755,32755,8
29/05/2008,15:30:00,32755,32765,32750,32750,17
29/05/2008,15:31:00,32760,32790,32760,32785,43
29/05/2008,15:32:00,32790,32790,32760,32765,15
29/05/2008,15:33:00,32770,32770,32760,32765,17
29/05/2008,15:34:00,32760,32760,32760,32760,2
29/05/2008,15:35:00,32760,32775,32760,32775,27
29/05/2008,15:36:00,32780,32805,32780,32800,53
29/05/2008,15:37:00,32795,32795,32770,32770,29
29/05/2008,15:38:00,32765,32770,32755,32770,18
29/05/2008,15:39:00,32760,32775,32745,32765,19
29/05/2008,15:40:00,32775,32795,32775,32795,6
29/05/2008,15:41:00,32795,32825,32795,32820,60
29/05/2008,15:42:00,32820,32830,32805,32805,61
29/05/2008,15:43:00,32805,32820,32800,32820,10
29/05/2008,15:44:00,32820,32825,32785,32785,41
29/05/2008,15:45:00,32790,32805,32790,32805,15
29/05/2008,15:46:00,32805,32810,32800,32810,14
29/05/2008,15:47:00,32805,32805,32800,32800,5
29/05/2008,15:48:00,32805,32815,32795,32800,30
29/05/2008,15:49:00,32800,32820,32800,32815,17
29/05/2008,15:50:00,32820,32820,32810,32810,13
29/05/2008,15:51:00,32800,32820,32800,32820,30
29/05/2008,15:52:00,32815,32820,32790,32795,29
29/05/2008,15:53:00,32795,32795,32770,32775,27
29/05/2008,15:54:00,32780,32780,32770,32770,7
29/05/2008,15:55:00,32780,32785,32780,32785,5
29/05/2008,15:56:00,32770,32775,32755,32755,15
29/05/2008,15:57:00,32760,32775,32760,32765,11
29/05/2008,15:58:00,32765,32770,32735,32770,36
29/05/2008,15:59:00,32765,32765,32760,32765,4
29/05/2008,16:00:00,32775,32785,32755,32755,20
29/05/2008,16:01:00,32745,32765,32740,32765,12
29/05/2008,16:02:00,32770,32785,32765,32770,29
29/05/2008,16:03:00,32770,32775,32730,32730,49
29/05/2008,16:04:00,32735,32735,32715,32725,60
29/05/2008,16:05:00,32730,32730,32710,32725,63
29/05/2008,16:06:00,32725,32730,32710,32725,41
29/05/2008,16:07:00,32725,32730,32720,32720,10
29/05/2008,16:08:00,32720,32735,32715,32735,24
29/05/2008,16:09:00,32735,32745,32735,32740,30
29/05/2008,16:10:00,32735,32750,32735,32750,22
29/05/2008,16:11:00,32750,32755,32730,32735,25
29/05/2008,16:12:00,32735,32745,32725,32725,24
29/05/2008,16:13:00,32725,32735,32720,32735,29
29/05/2008,16:14:00,32725,32730,32705,32730,68
29/05/2008,16:15:00,32730,32765,32720,32760,51
29/05/2008,16:16:00,32765,32765,32745,32755,22
29/05/2008,16:17:00,32755,32780,32755,32780,29
29/05/2008,16:18:00,32785,32800,32785,32800,34
29/05/2008,16:19:00,32790,32800,32790,32790,26
29/05/2008,16:20:00,32785,32790,32780,32790,18
29/05/2008,16:21:00,32785,32795,32785,32795,8
29/05/2008,16:22:00,32795,32830,32785,32830,85
29/05/2008,16:23:00,32835,32845,32825,32835,60
29/05/2008,16:24:00,32835,32835,32820,32830,18
29/05/2008,16:25:00,32830,32830,32825,32825,12
29/05/2008,16:26:00,32825,32840,32825,32835,37
29/05/2008,16:27:00,32835,32835,32820,32825,9
29/05/2008,16:28:00,32830,32835,32825,32835,19
29/05/2008,16:29:00,32840,32845,32800,32805,45
29/05/2008,16:30:00,32810,32810,32770,32775,63
29/05/2008,16:31:00,32770,32785,32755,32760,47
29/05/2008,16:32:00,32770,32775,32750,32770,56
29/05/2008,16:33:00,32770,32785,32760,32765,27
29/05/2008,16:34:00,32770,32800,32765,32790,30
29/05/2008,16:35:00,32795,32800,32790,32790,15
29/05/2008,16:36:00,32795,32805,32765,32765,26
29/05/2008,16:37:00,32770,32805,32760,32795,38
29/05/2008,16:38:00,32785,32805,32780,32795,52
29/05/2008,16:39:00,32790,32790,32780,32780,39
29/05/2008,16:40:00,32785,32800,32785,32800,14
29/05/2008,16:41:00,32795,32795,32785,32785,14
29/05/2008,16:42:00,32785,32815,32785,32815,25
29/05/2008,16:43:00,32815,32815,32795,32800,32
29/05/2008,16:44:00,32805,32820,32795,32820,22
29/05/2008,16:45:00,32815,32855,32815,32855,51
29/05/2008,16:46:00,32860,32905,32855,32900,144
29/05/2008,16:47:00,32900,32910,32890,32890,52
29/05/2008,16:48:00,32895,32895,32875,32875,39
29/05/2008,16:49:00,32880,32890,32860,32880,49
29/05/2008,16:50:00,32875,32875,32860,32860,20
29/05/2008,16:51:00,32860,32885,32860,32885,25
29/05/2008,16:52:00,32890,32895,32885,32895,23
29/05/2008,16:53:00,32890,32910,32885,32895,42
29/05/2008,16:54:00,32895,32900,32890,32895,19
29/05/2008,16:55:00,32890,32905,32885,32905,42
29/05/2008,16:56:00,32905,32910,32895,32895,22
29/05/2008,16:57:00,32905,32905,32890,32890,24
29/05/2008,16:58:00,32890,32910,32890,32900,36
29/05/2008,16:59:00,32895,32900,32880,32885,20
29/05/2008,17:00:00,32880,32895,32880,32885,66
29/05/2008,17:01:00,32895,32900,32890,32890,34
29/05/2008,17:02:00,32900,32900,32885,32890,16
29/05/2008,17:03:00,32885,32890,32870,32870,19
29/05/2008,17:04:00,32870,32870,32850,32860,27
29/05/2008,17:05:00,32855,32855,32830,32840,38
29/05/2008,17:06:00,32835,32850,32830,32850,42
29/05/2008,17:07:00,32845,32860,32845,32860,16
29/05/2008,17:08:00,32860,32860,32845,32850,16
29/05/2008,17:09:00,32855,32865,32845,32860,41
29/05/2008,17:10:00,32865,32870,32855,32855,19
29/05/2008,17:11:00,32855,32870,32855,32870,11
29/05/2008,17:12:00,32865,32885,32865,32885,30
29/05/2008,17:13:00,32885,32890,32875,32885,32
29/05/2008,17:14:00,32875,32890,32870,32875,48
29/05/2008,17:15:00,32895,32895,32885,32885,33
29/05/2008,17:16:00,32885,32890,32885,32890,11
29/05/2008,17:17:00,32890,32900,32870,32890,66
29/05/2008,17:18:00,32885,32890,32875,32885,34
29/05/2008,17:19:00,32880,32890,32865,32885,36
29/05/2008,17:20:00,32875,32885,32875,32885,8
29/05/2008,17:21:00,32875,32880,32865,32875,14
29/05/2008,17:22:00,32875,32875,32870,32870,34
29/05/2008,17:23:00,32870,32875,32855,32855,41
29/05/2008,17:24:00,32860,32870,32850,32870,30
29/05/2008,17:25:00,32870,32880,32845,32880,74
29/05/2008,17:26:00,32880,32905,32870,32870,71
29/05/2008,17:27:00,32875,32895,32875,32895,33
29/05/2008,17:28:00,32895,32895,32880,32880,55
29/05/2008,17:29:00,32875,32875,32835,32860,125
29/05/2008,17:30:00,32865,32890,32840,32885,77
29/05/2008,17:31:00,32890,32890,32870,32880,56
29/05/2008,17:32:00,32875,32880,32860,32875,14
29/05/2008,17:33:00,32875,32880,32860,32860,21
29/05/2008,17:34:00,32860,32870,32855,32855,23
29/05/2008,17:35:00,32855,32875,32850,32865,35
29/05/2008,17:36:00,32870,32880,32870,32875,18
29/05/2008,17:37:00,32885,32900,32880,32885,33
29/05/2008,17:38:00,32885,32885,32875,32880,5
29/05/2008,17:39:00,32880,32890,32870,32880,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/05/2008,17:14:00,32875,32890,32870,32875,48
29/05/2008,17:15:00,32895,32895,32885,32885,33
29/05/2008,17:16:00,32885,32890,32885,32890,11
29/05/2008,17:17:00,32890,32900,32870,32890,66
29/05/2008,17:18:00,32885,32890,32875,32885,34
29/05/2008,17:19:00,32880,32890,32865,32885,36
29/05/2008,17:20:00,32875,32885,32875,32885,8
29/05/2008,17:21:00,32875,32880,32865,32875,14
29/05/2008,17:22:00,32875,32875,32870,32870,34
29/05/2008,17:23:00,32870,32875,32855,32855,41
29/05/2008,17:24:00,32860,32870,32850,32870,30
29/05/2008,17:25:00,32870,32880,32845,32880,74
29/05/2008,17:26:00,32880,32905,32870,32870,71
29/05/2008,17:27:00,32875,32895,32875,32895,33
29/05/2008,17:28:00,32895,32895,32880,32880,55
29/05/2008,17:29:00,32875,32875,32835,32860,125
29/05/2008,17:30:00,32865,32890,32840,32885,77
29/05/2008,17:31:00,32890,32890,32870,32880,56
29/05/2008,17:32:00,32875,32880,32860,32875,14
29/05/2008,17:33:00,32875,32880,32860,32860,21
29/05/2008,17:34:00,32860,32870,32855,32855,23
29/05/2008,17:35:00,32855,32875,32850,32865,35
29/05/2008,17:36:00,32870,32880,32870,32875,18
29/05/2008,17:37:00,32885,32900,32880,32885,33
29/05/2008,17:38:00,32885,32885,32875,32880,5
29/05/2008,17:39:00,32880,32890,32870,32880,43
30/05/2008,09:00:00,32980,32985,32965,32965,68
30/05/2008,09:01:00,32965,32970,32940,32940,46
30/05/2008,09:02:00,32945,32960,32940,32960,41
30/05/2008,09:03:00,32960,32965,32950,32960,62
30/05/2008,09:04:00,32965,32975,32955,32965,31
30/05/2008,09:05:00,32975,33020,32960,33020,71
30/05/2008,09:06:00,33020,33030,33010,33020,70
30/05/2008,09:07:00,33025,33030,33015,33015,24
30/05/2008,09:08:00,33020,33025,33015,33015,15
30/05/2008,09:09:00,33020,33030,33015,33015,31
30/05/2008,09:10:00,33020,33030,32995,33005,61
30/05/2008,09:11:00,33005,33005,32995,33000,7
30/05/2008,09:12:00,32995,33000,32985,32990,12
30/05/2008,09:13:00,32985,32995,32985,32995,8
30/05/2008,09:14:00,33000,33010,32985,32985,19
30/05/2008,09:15:00,32980,33005,32975,33005,62
30/05/2008,09:16:00,33005,33075,32995,33060,183
30/05/2008,09:17:00,33060,33060,33035,33045,38
30/05/2008,09:18:00,33045,33055,33040,33045,36
30/05/2008,09:19:00,33045,33045,33025,33035,45
30/05/2008,09:20:00,33030,33050,33025,33050,23
30/05/2008,09:21:00,33050,33055,33050,33055,15
30/05/2008,09:22:00,33055,33060,33025,33030,53
30/05/2008,09:23:00,33035,33070,33035,33070,67
30/05/2008,09:24:00,33060,33065,33050,33050,38
30/05/2008,09:25:00,33050,33055,33050,33050,26
30/05/2008,09:26:00,33050,33070,33050,33060,22
30/05/2008,09:27:00,33065,33080,33065,33070,56
30/05/2008,09:28:00,33065,33075,33055,33060,59
30/05/2008,09:29:00,33055,33060,33055,33060,9
30/05/2008,09:30:00,33055,33055,33025,33025,58
30/05/2008,09:31:00,33025,33025,33010,33010,28
30/05/2008,09:32:00,33010,33045,33010,33035,63
30/05/2008,09:33:00,33040,33055,33035,33055,10
30/05/2008,09:34:00,33055,33090,33055,33085,128
30/05/2008,09:35:00,33085,33105,33085,33105,80
30/05/2008,09:36:00,33100,33135,33100,33125,141
30/05/2008,09:37:00,33135,33155,33125,33155,128
30/05/2008,09:38:00,33155,33160,33135,33140,77
30/05/2008,09:39:00,33135,33135,33125,33125,44
30/05/2008,09:40:00,33120,33130,33120,33120,32
30/05/2008,09:41:00,33130,33130,33105,33105,36
30/05/2008,09:42:00,33105,33115,33095,33115,40
30/05/2008,09:43:00,33110,33110,33090,33095,43
30/05/2008,09:44:00,33095,33095,33090,33090,16
30/05/2008,09:45:00,33085,33095,33080,33090,51
30/05/2008,09:46:00,33090,33100,33090,33100,10
30/05/2008,09:47:00,33105,33115,33100,33105,14
30/05/2008,09:48:00,33110,33110,33105,33105,23
30/05/2008,09:49:00,33105,33110,33095,33095,67
30/05/2008,09:50:00,33095,33100,33090,33100,70
30/05/2008,09:51:00,33100,33105,33095,33100,23
30/05/2008,09:52:00,33105,33110,33095,33110,19
30/05/2008,09:53:00,33115,33115,33110,33110,41
30/05/2008,09:54:00,33110,33115,33080,33080,37
30/05/2008,09:55:00,33080,33100,33075,33100,31
30/05/2008,09:56:00,33100,33105,33095,33095,16
30/05/2008,09:57:00,33090,33105,33090,33105,9
30/05/2008,09:58:00,33105,33105,33100,33100,8
30/05/2008,09:59:00,33105,33110,33105,33105,5
30/05/2008,10:00:00,33105,33105,33085,33095,48
30/05/2008,10:01:00,33090,33095,33085,33085,8
30/05/2008,10:02:00,33085,33095,33085,33090,22
30/05/2008,10:03:00,33095,33110,33095,33110,16
30/05/2008,10:04:00,33105,33130,33105,33115,49
30/05/2008,10:05:00,33110,33115,33105,33115,12
30/05/2008,10:06:00,33110,33110,33100,33100,17
30/05/2008,10:07:00,33100,33105,33085,33100,55
30/05/2008,10:08:00,33100,33100,33060,33070,38
30/05/2008,10:09:00,33070,33080,33065,33070,13
30/05/2008,10:10:00,33060,33060,33040,33050,51
30/05/2008,10:11:00,33050,33060,33040,33060,36
30/05/2008,10:12:00,33060,33070,33060,33065,26
30/05/2008,10:13:00,33070,33070,33060,33060,8
30/05/2008,10:14:00,33065,33070,33050,33065,18
30/05/2008,10:15:00,33060,33060,33040,33040,14
30/05/2008,10:16:00,33045,33060,33045,33060,12
30/05/2008,10:17:00,33055,33070,33055,33070,13
30/05/2008,10:18:00,33070,33085,33070,33080,18
30/05/2008,10:19:00,33080,33095,33080,33085,25
30/05/2008,10:20:00,33085,33095,33075,33075,19
30/05/2008,10:21:00,33075,33075,33050,33065,64
30/05/2008,10:22:00,33060,33075,33055,33075,25
30/05/2008,10:23:00,33085,33090,33085,33085,9
30/05/2008,10:24:00,33090,33095,33085,33090,11
30/05/2008,10:25:00,33095,33100,33095,33095,10
30/05/2008,10:26:00,33095,33110,33095,33100,44
30/05/2008,10:27:00,33105,33110,33105,33110,6
30/05/2008,10:28:00,33115,33115,33110,33110,9
30/05/2008,10:29:00,33110,33110,33100,33100,11
30/05/2008,10:30:00,33095,33110,33095,33110,20
30/05/2008,10:31:00,33110,33110,33105,33105,16
30/05/2008,10:32:00,33100,33100,33090,33090,10
30/05/2008,10:33:00,33105,33105,33105,33105,2
30/05/2008,10:34:00,33110,33120,33110,33115,47
30/05/2008,10:35:00,33115,33115,33110,33110,9
30/05/2008,10:36:00,33110,33125,33110,33125,29
30/05/2008,10:37:00,33120,33165,33120,33160,134
30/05/2008,10:38:00,33160,33180,33160,33180,164
30/05/2008,10:39:00,33175,33190,33170,33180,103
30/05/2008,10:40:00,33180,33180,33170,33175,65
30/05/2008,10:41:00,33180,33185,33170,33175,42
30/05/2008,10:42:00,33170,33175,33160,33165,32
30/05/2008,10:43:00,33170,33170,33165,33170,20
30/05/2008,10:44:00,33170,33170,33170,33170,7
30/05/2008,10:45:00,33170,33185,33165,33165,34
30/05/2008,10:46:00,33165,33170,33165,33170,8
30/05/2008,10:47:00,33170,33185,33165,33180,37
30/05/2008,10:48:00,33175,33185,33175,33180,29
30/05/2008,10:49:00,33175,33180,33175,33180,13
30/05/2008,10:50:00,33180,33185,33180,33185,8
30/05/2008,10:51:00,33180,33185,33180,33185,37
30/05/2008,10:52:00,33185,33195,33175,33175,74
30/05/2008,10:53:00,33180,33180,33170,33175,27
30/05/2008,10:54:00,33170,33170,33165,33165,12
30/05/2008,10:55:00,33165,33170,33145,33150,57
30/05/2008,10:56:00,33160,33160,33150,33160,17
30/05/2008,10:57:00,33155,33160,33150,33160,11
30/05/2008,10:58:00,33160,33180,33160,33180,20
30/05/2008,10:59:00,33180,33200,33180,33200,59
30/05/2008,11:00:00,33190,33195,33185,33190,22
30/05/2008,11:01:00,33190,33220,33190,33220,58
30/05/2008,11:02:00,33225,33320,33225,33260,456
30/05/2008,11:03:00,33255,33265,33250,33260,107
30/05/2008,11:04:00,33265,33275,33260,33265,58
30/05/2008,11:05:00,33260,33280,33260,33265,94
30/05/2008,11:06:00,33270,33280,33260,33280,66
30/05/2008,11:07:00,33280,33280,33265,33275,84
30/05/2008,11:08:00,33275,33290,33265,33265,97
30/05/2008,11:09:00,33265,33275,33260,33275,24
30/05/2008,11:10:00,33275,33280,33265,33265,13
30/05/2008,11:11:00,33260,33265,33260,33260,13
30/05/2008,11:12:00,33260,33260,33240,33250,32
30/05/2008,11:13:00,33250,33260,33250,33260,26
30/05/2008,11:14:00,33255,33270,33255,33265,17
30/05/2008,11:15:00,33260,33265,33260,33260,12
30/05/2008,11:16:00,33265,33270,33265,33265,11
30/05/2008,11:17:00,33265,33265,33250,33255,22
30/05/2008,11:18:00,33260,33260,33255,33260,17
30/05/2008,11:19:00,33260,33260,33245,33250,21
30/05/2008,11:20:00,33245,33255,33245,33255,16
30/05/2008,11:21:00,33250,33250,33250,33250,7
30/05/2008,11:22:00,33245,33245,33240,33240,6
30/05/2008,11:23:00,33235,33245,33235,33245,7
30/05/2008,11:24:00,33245,33250,33245,33250,13
30/05/2008,11:25:00,33245,33250,33245,33250,6
30/05/2008,11:26:00,33245,33245,33245,33245,2
30/05/2008,11:27:00,33250,33250,33250,33250,11
30/05/2008,11:28:00,33250,33250,33250,33250,12
30/05/2008,11:29:00,33245,33245,33245,33245,2
30/05/2008,11:30:00,33250,33265,33250,33255,34
30/05/2008,11:31:00,33255,33260,33255,33255,5
30/05/2008,11:32:00,33250,33255,33250,33255,2
30/05/2008,11:33:00,33260,33260,33260,33260,6
30/05/2008,11:34:00,33260,33265,33250,33255,33
30/05/2008,11:35:00,33260,33265,33255,33265,13
30/05/2008,11:36:00,33265,33265,33260,33260,13
30/05/2008,11:37:00,33260,33260,33250,33255,14
30/05/2008,11:38:00,33250,33250,33250,33250,7
30/05/2008,11:39:00,33250,33255,33245,33245,14
30/05/2008,11:40:00,33250,33250,33245,33245,7
30/05/2008,11:41:00,33245,33245,33240,33240,6
30/05/2008,11:42:00,33245,33245,33245,33245,3
30/05/2008,11:43:00,33245,33250,33245,33245,14
30/05/2008,11:44:00,33245,33245,33245,33245,6
30/05/2008,11:45:00,33240,33240,33240,33240,11
30/05/2008,11:46:00,33245,33245,33245,33245,3
30/05/2008,11:47:00,33245,33245,33245,33245,17
30/05/2008,11:48:00,33240,33240,33235,33240,18
30/05/2008,11:49:00,33245,33245,33245,33245,10
30/05/2008,11:50:00,33245,33245,33245,33245,4
30/05/2008,11:51:00,33245,33250,33245,33250,9
30/05/2008,11:52:00,33250,33255,33250,33250,23
30/05/2008,11:53:00,33250,33250,33250,33250,1
30/05/2008,11:54:00,33250,33260,33250,33260,21
30/05/2008,11:55:00,33260,33260,33255,33260,6
30/05/2008,11:56:00,33265,33285,33265,33270,76
30/05/2008,11:57:00,33265,33275,33260,33260,36
30/05/2008,11:58:00,33260,33265,33255,33255,7
30/05/2008,11:59:00,33250,33250,33245,33250,15
30/05/2008,12:00:00,33255,33265,33255,33255,13
30/05/2008,12:01:00,33250,33265,33250,33260,26
30/05/2008,12:02:00,33255,33255,33240,33240,23
30/05/2008,12:03:00,33240,33240,33240,33240,6
30/05/2008,12:05:00,33240,33240,33225,33225,19
30/05/2008,12:06:00,33230,33235,33230,33235,7
30/05/2008,12:07:00,33230,33230,33220,33230,16
30/05/2008,12:08:00,33225,33230,33225,33230,4
30/05/2008,12:09:00,33230,33230,33225,33230,5
30/05/2008,12:10:00,33225,33230,33220,33225,8
30/05/2008,12:11:00,33225,33225,33210,33215,21
30/05/2008,12:12:00,33215,33230,33210,33230,22
30/05/2008,12:13:00,33225,33230,33210,33210,7
30/05/2008,12:14:00,33220,33225,33215,33225,17
30/05/2008,12:15:00,33225,33230,33225,33225,6
30/05/2008,12:16:00,33230,33230,33230,33230,3
30/05/2008,12:17:00,33225,33225,33220,33220,4
30/05/2008,12:18:00,33215,33220,33205,33205,22
30/05/2008,12:19:00,33210,33210,33200,33200,9
30/05/2008,12:20:00,33200,33210,33200,33205,17
30/05/2008,12:21:00,33210,33210,33210,33210,2
30/05/2008,12:22:00,33210,33210,33210,33210,2
30/05/2008,12:23:00,33205,33220,33205,33215,11
30/05/2008,12:24:00,33220,33220,33215,33215,7
30/05/2008,12:25:00,33210,33210,33195,33205,46
30/05/2008,12:26:00,33200,33210,33200,33210,13
30/05/2008,12:27:00,33205,33210,33205,33205,8
30/05/2008,12:28:00,33205,33205,33205,33205,2
30/05/2008,12:29:00,33205,33210,33205,33205,4
30/05/2008,12:30:00,33205,33205,33195,33195,20
30/05/2008,12:31:00,33195,33195,33190,33190,6
30/05/2008,12:32:00,33190,33195,33190,33195,5
30/05/2008,12:33:00,33205,33205,33195,33195,5
30/05/2008,12:34:00,33190,33190,33190,33190,11
30/05/2008,12:35:00,33200,33200,33200,33200,1
30/05/2008,12:36:00,33200,33210,33200,33210,9
30/05/2008,12:37:00,33215,33215,33210,33210,28
30/05/2008,12:38:00,33210,33210,33210,33210,1
30/05/2008,12:39:00,33210,33215,33205,33205,6
30/05/2008,12:40:00,33215,33215,33210,33210,2
30/05/2008,12:41:00,33210,33210,33210,33210,2
30/05/2008,12:42:00,33205,33205,33200,33205,5
30/05/2008,12:43:00,33200,33200,33200,33200,2
30/05/2008,12:44:00,33200,33205,33200,33205,2
30/05/2008,12:46:00,33210,33215,33210,33215,12
30/05/2008,12:47:00,33215,33240,33215,33235,21
30/05/2008,12:48:00,33235,33240,33230,33240,47
30/05/2008,12:49:00,33245,33245,33240,33240,3
30/05/2008,12:50:00,33250,33250,33245,33245,10
30/05/2008,12:51:00,33250,33250,33245,33245,43
30/05/2008,12:52:00,33245,33245,33240,33240,12
30/05/2008,12:53:00,33240,33240,33240,33240,2
30/05/2008,12:54:00,33235,33235,33235,33235,1
30/05/2008,12:55:00,33240,33260,33240,33245,23
30/05/2008,12:56:00,33240,33240,33240,33240,3
30/05/2008,12:57:00,33235,33235,33230,33230,4
30/05/2008,12:58:00,33225,33225,33220,33220,5
30/05/2008,12:59:00,33215,33215,33200,33200,12
30/05/2008,13:00:00,33195,33200,33190,33195,16
30/05/2008,13:01:00,33200,33205,33195,33205,4
30/05/2008,13:02:00,33210,33220,33210,33220,4
30/05/2008,13:03:00,33220,33220,33215,33215,3
30/05/2008,13:04:00,33215,33230,33215,33220,17
30/05/2008,13:05:00,33230,33230,33210,33210,18
30/05/2008,13:06:00,33215,33215,33215,33215,1
30/05/2008,13:07:00,33210,33210,33210,33210,2
30/05/2008,13:08:00,33205,33205,33205,33205,4
30/05/2008,13:09:00,33210,33210,33200,33200,13
30/05/2008,13:11:00,33200,33200,33200,33200,3
30/05/2008,13:12:00,33205,33205,33205,33205,1
30/05/2008,13:13:00,33205,33205,33205,33205,1
30/05/2008,13:14:00,33205,33205,33205,33205,2
30/05/2008,13:15:00,33210,33210,33210,33210,11
30/05/2008,13:16:00,33210,33210,33210,33210,4
30/05/2008,13:17:00,33210,33210,33200,33200,10
30/05/2008,13:18:00,33205,33205,33205,33205,2
30/05/2008,13:19:00,33210,33210,33210,33210,2
30/05/2008,13:20:00,33215,33215,33215,33215,1
30/05/2008,13:22:00,33215,33215,33210,33210,2
30/05/2008,13:23:00,33215,33215,33215,33215,1
30/05/2008,13:24:00,33220,33225,33220,33225,10
30/05/2008,13:25:00,33225,33225,33225,33225,1
30/05/2008,13:26:00,33230,33230,33230,33230,4
30/05/2008,13:27:00,33230,33240,33230,33230,6
30/05/2008,13:28:00,33235,33235,33235,33235,5
30/05/2008,13:29:00,33240,33245,33240,33245,4
30/05/2008,13:30:00,33235,33235,33230,33230,7
30/05/2008,13:36:00,33225,33230,33225,33230,16
30/05/2008,13:37:00,33235,33235,33235,33235,1
30/05/2008,13:38:00,33240,33240,33240,33240,4
30/05/2008,13:39:00,33250,33255,33245,33245,12
30/05/2008,13:40:00,33255,33255,33245,33245,13
30/05/2008,13:41:00,33250,33250,33250,33250,2
30/05/2008,13:42:00,33250,33250,33250,33250,4
30/05/2008,13:43:00,33255,33260,33255,33255,13
30/05/2008,13:44:00,33260,33260,33260,33260,1
30/05/2008,13:45:00,33250,33250,33250,33250,1
30/05/2008,13:46:00,33250,33250,33250,33250,4
30/05/2008,13:47:00,33250,33250,33250,33250,1
30/05/2008,13:48:00,33250,33250,33250,33250,14
30/05/2008,13:49:00,33250,33250,33245,33245,6
30/05/2008,13:50:00,33250,33250,33245,33245,5
30/05/2008,13:51:00,33245,33245,33245,33245,5
30/05/2008,13:52:00,33240,33240,33235,33235,7
30/05/2008,13:53:00,33235,33235,33235,33235,1
30/05/2008,13:54:00,33235,33235,33235,33235,2
30/05/2008,13:55:00,33235,33235,33230,33230,12
30/05/2008,13:56:00,33235,33240,33235,33240,11
30/05/2008,13:58:00,33240,33240,33235,33235,7
30/05/2008,13:59:00,33235,33235,33235,33235,2
30/05/2008,14:00:00,33230,33230,33230,33230,4
30/05/2008,14:01:00,33225,33225,33220,33220,11
30/05/2008,14:02:00,33220,33235,33220,33235,10
30/05/2008,14:03:00,33225,33230,33225,33230,4
30/05/2008,14:04:00,33225,33235,33225,33235,3
30/05/2008,14:08:00,33225,33235,33225,33235,8
30/05/2008,14:09:00,33235,33240,33235,33240,3
30/05/2008,14:10:00,33235,33235,33230,33230,3
30/05/2008,14:11:00,33240,33240,33230,33230,8
30/05/2008,14:12:00,33230,33235,33220,33235,15
30/05/2008,14:13:00,33225,33230,33225,33230,2
30/05/2008,14:14:00,33225,33235,33225,33235,12
30/05/2008,14:15:00,33240,33240,33230,33235,8
30/05/2008,14:16:00,33230,33235,33230,33230,9
30/05/2008,14:17:00,33230,33230,33230,33230,6
30/05/2008,14:20:00,33230,33230,33230,33230,2
30/05/2008,14:22:00,33230,33230,33230,33230,6
30/05/2008,14:23:00,33230,33235,33230,33230,10
30/05/2008,14:24:00,33240,33240,33240,33240,1
30/05/2008,14:25:00,33240,33245,33235,33235,10
30/05/2008,14:26:00,33240,33250,33240,33250,10
30/05/2008,14:27:00,33245,33245,33235,33235,8
30/05/2008,14:28:00,33240,33265,33235,33265,25
30/05/2008,14:29:00,33260,33270,33250,33250,8
30/05/2008,14:30:00,33240,33290,33230,33270,51
30/05/2008,14:31:00,33270,33300,33270,33300,81
30/05/2008,14:32:00,33300,33320,33285,33295,84
30/05/2008,14:33:00,33290,33300,33285,33285,34
30/05/2008,14:34:00,33285,33290,33275,33290,9
30/05/2008,14:35:00,33285,33285,33275,33285,25
30/05/2008,14:36:00,33280,33285,33275,33280,15
30/05/2008,14:37:00,33275,33290,33275,33285,16
30/05/2008,14:38:00,33275,33290,33275,33285,36
30/05/2008,14:39:00,33295,33310,33295,33300,30
30/05/2008,14:40:00,33300,33310,33295,33305,13
30/05/2008,14:41:00,33305,33305,33295,33300,12
30/05/2008,14:42:00,33300,33310,33295,33310,11
30/05/2008,14:43:00,33305,33310,33300,33300,14
30/05/2008,14:44:00,33305,33305,33290,33300,25
30/05/2008,14:45:00,33305,33305,33290,33300,13
30/05/2008,14:46:00,33295,33305,33285,33305,9
30/05/2008,14:47:00,33305,33305,33305,33305,2
30/05/2008,14:48:00,33305,33305,33295,33300,9
30/05/2008,14:49:00,33300,33305,33295,33300,6
30/05/2008,14:50:00,33295,33305,33295,33295,3
30/05/2008,14:51:00,33300,33310,33300,33310,11
30/05/2008,14:52:00,33305,33305,33305,33305,11
30/05/2008,14:53:00,33310,33310,33295,33295,12
30/05/2008,14:54:00,33300,33300,33300,33300,2
30/05/2008,14:55:00,33295,33305,33295,33295,8
30/05/2008,14:56:00,33300,33300,33285,33285,31
30/05/2008,14:57:00,33280,33280,33270,33270,26
30/05/2008,14:58:00,33270,33290,33270,33290,15
30/05/2008,14:59:00,33285,33285,33280,33280,20
30/05/2008,15:00:00,33275,33285,33275,33285,8
30/05/2008,15:01:00,33285,33295,33285,33290,11
30/05/2008,15:02:00,33290,33290,33290,33290,3
30/05/2008,15:03:00,33285,33290,33285,33290,2
30/05/2008,15:04:00,33285,33290,33280,33280,8
30/05/2008,15:05:00,33290,33290,33285,33285,4
30/05/2008,15:06:00,33285,33295,33285,33295,10
30/05/2008,15:07:00,33285,33290,33285,33290,3
30/05/2008,15:08:00,33295,33295,33285,33295,5
30/05/2008,15:09:00,33285,33295,33285,33295,3
30/05/2008,15:10:00,33295,33295,33295,33295,2
30/05/2008,15:11:00,33295,33300,33290,33300,6
30/05/2008,15:12:00,33300,33300,33280,33280,13
30/05/2008,15:13:00,33280,33285,33280,33285,3
30/05/2008,15:14:00,33275,33285,33275,33285,4
30/05/2008,15:15:00,33275,33285,33270,33270,7
30/05/2008,15:16:00,33275,33280,33270,33280,17
30/05/2008,15:17:00,33275,33280,33265,33270,27
30/05/2008,15:18:00,33275,33275,33265,33265,5
30/05/2008,15:19:00,33270,33275,33265,33265,7
30/05/2008,15:20:00,33275,33275,33265,33265,9
30/05/2008,15:21:00,33270,33280,33270,33280,9
30/05/2008,15:22:00,33270,33275,33265,33275,12
30/05/2008,15:23:00,33265,33275,33260,33275,7
30/05/2008,15:24:00,33275,33275,33275,33275,3
30/05/2008,15:25:00,33280,33285,33280,33285,2
30/05/2008,15:26:00,33280,33285,33280,33285,4
30/05/2008,15:27:00,33285,33285,33285,33285,2
30/05/2008,15:28:00,33275,33285,33275,33275,6
30/05/2008,15:29:00,33275,33280,33275,33280,7
30/05/2008,15:30:00,33270,33285,33270,33285,16
30/05/2008,15:31:00,33280,33285,33260,33260,19
30/05/2008,15:32:00,33265,33275,33260,33265,11
30/05/2008,15:33:00,33265,33275,33260,33275,14
30/05/2008,15:34:00,33255,33255,33240,33250,41
30/05/2008,15:35:00,33250,33260,33240,33245,17
30/05/2008,15:36:00,33245,33255,33235,33235,25
30/05/2008,15:37:00,33245,33245,33225,33245,14
30/05/2008,15:38:00,33240,33260,33240,33260,36
30/05/2008,15:39:00,33255,33255,33235,33250,17
30/05/2008,15:40:00,33250,33255,33240,33255,9
30/05/2008,15:41:00,33250,33260,33245,33260,35
30/05/2008,15:42:00,33260,33275,33250,33270,47
30/05/2008,15:43:00,33270,33285,33270,33275,36
30/05/2008,15:44:00,33275,33290,33270,33290,14
30/05/2008,15:45:00,33290,33310,33275,33275,74
30/05/2008,15:46:00,33270,33275,33255,33270,40
30/05/2008,15:47:00,33275,33295,33270,33295,32
30/05/2008,15:48:00,33295,33305,33295,33300,16
30/05/2008,15:49:00,33305,33310,33290,33290,40
30/05/2008,15:50:00,33300,33300,33270,33270,28
30/05/2008,15:51:00,33285,33300,33280,33295,44
30/05/2008,15:52:00,33295,33310,33295,33305,17
30/05/2008,15:53:00,33305,33325,33300,33310,96
30/05/2008,15:54:00,33315,33330,33305,33325,39
30/05/2008,15:55:00,33315,33320,33295,33295,73
30/05/2008,15:56:00,33295,33305,33275,33290,44
30/05/2008,15:57:00,33295,33295,33255,33260,38
30/05/2008,15:58:00,33260,33265,33230,33255,50
30/05/2008,15:59:00,33255,33265,33240,33265,47
30/05/2008,16:00:00,33260,33260,33240,33260,34
30/05/2008,16:01:00,33260,33260,33225,33235,60
30/05/2008,16:02:00,33245,33255,33240,33245,13
30/05/2008,16:03:00,33245,33250,33220,33230,35
30/05/2008,16:04:00,33235,33240,33225,33235,16
30/05/2008,16:05:00,33235,33245,33230,33245,18
30/05/2008,16:06:00,33245,33270,33240,33250,60
30/05/2008,16:07:00,33250,33265,33250,33255,16
30/05/2008,16:08:00,33260,33260,33240,33245,12
30/05/2008,16:09:00,33245,33265,33245,33245,26
30/05/2008,16:10:00,33240,33270,33240,33265,31
30/05/2008,16:11:00,33260,33265,33255,33260,15
30/05/2008,16:12:00,33260,33265,33250,33260,12
30/05/2008,16:13:00,33250,33270,33235,33255,37
30/05/2008,16:14:00,33255,33265,33255,33260,15
30/05/2008,16:15:00,33255,33270,33255,33260,15
30/05/2008,16:16:00,33260,33265,33240,33245,27
30/05/2008,16:17:00,33250,33260,33250,33255,13
30/05/2008,16:18:00,33260,33260,33240,33245,24
30/05/2008,16:19:00,33255,33255,33245,33255,30
30/05/2008,16:20:00,33260,33275,33260,33265,28
30/05/2008,16:21:00,33270,33280,33270,33280,18
30/05/2008,16:22:00,33275,33285,33265,33280,16
30/05/2008,16:23:00,33280,33305,33280,33305,48
30/05/2008,16:24:00,33300,33365,33300,33365,149
30/05/2008,16:25:00,33360,33365,33345,33355,132
30/05/2008,16:26:00,33355,33355,33340,33350,54
30/05/2008,16:27:00,33350,33355,33330,33350,47
30/05/2008,16:28:00,33345,33350,33335,33340,14
30/05/2008,16:29:00,33340,33350,33340,33350,23
30/05/2008,16:30:00,33345,33360,33330,33330,66
30/05/2008,16:31:00,33330,33335,33325,33335,20
30/05/2008,16:32:00,33330,33340,33325,33325,49
30/05/2008,16:33:00,33325,33330,33295,33295,56
30/05/2008,16:34:00,33295,33300,33270,33285,55
30/05/2008,16:35:00,33285,33305,33285,33305,49
30/05/2008,16:36:00,33300,33310,33285,33300,67
30/05/2008,16:37:00,33290,33295,33285,33290,10
30/05/2008,16:38:00,33295,33300,33285,33295,10
30/05/2008,16:39:00,33295,33295,33290,33295,51
30/05/2008,16:40:00,33300,33320,33300,33320,35
30/05/2008,16:41:00,33315,33320,33315,33315,26
30/05/2008,16:42:00,33320,33320,33290,33295,57
30/05/2008,16:43:00,33300,33310,33290,33310,19
30/05/2008,16:44:00,33315,33315,33290,33290,21
30/05/2008,16:45:00,33295,33300,33285,33285,18
30/05/2008,16:46:00,33285,33290,33275,33275,30
30/05/2008,16:47:00,33275,33285,33270,33280,30
30/05/2008,16:48:00,33285,33295,33285,33285,14
30/05/2008,16:49:00,33295,33300,33280,33280,15
30/05/2008,16:50:00,33285,33290,33280,33290,25
30/05/2008,16:51:00,33290,33295,33285,33290,16
30/05/2008,16:52:00,33290,33310,33290,33305,35
30/05/2008,16:53:00,33300,33300,33270,33270,39
30/05/2008,16:54:00,33280,33285,33265,33280,34
30/05/2008,16:55:00,33280,33290,33280,33285,19
30/05/2008,16:56:00,33290,33290,33270,33270,21
30/05/2008,16:57:00,33270,33300,33270,33290,46
30/05/2008,16:58:00,33290,33295,33275,33285,27
30/05/2008,16:59:00,33285,33300,33285,33290,24
30/05/2008,17:00:00,33290,33305,33275,33290,53
30/05/2008,17:01:00,33290,33295,33275,33280,20
30/05/2008,17:02:00,33280,33295,33280,33280,38
30/05/2008,17:03:00,33285,33310,33285,33305,30
30/05/2008,17:04:00,33305,33305,33290,33295,14
30/05/2008,17:05:00,33300,33315,33300,33310,42
30/05/2008,17:06:00,33320,33325,33315,33320,33
30/05/2008,17:07:00,33315,33315,33310,33310,44
30/05/2008,17:08:00,33310,33315,33295,33295,36
30/05/2008,17:09:00,33295,33300,33290,33300,31
30/05/2008,17:10:00,33290,33295,33285,33295,31
30/05/2008,17:11:00,33290,33290,33265,33270,42
30/05/2008,17:12:00,33265,33275,33255,33275,46
30/05/2008,17:13:00,33270,33295,33270,33295,38
30/05/2008,17:14:00,33300,33300,33255,33255,83
30/05/2008,17:15:00,33260,33285,33250,33285,92
30/05/2008,17:16:00,33270,33295,33270,33295,27
30/05/2008,17:17:00,33295,33300,33285,33300,33
30/05/2008,17:18:00,33300,33300,33285,33295,43
30/05/2008,17:19:00,33300,33300,33285,33300,30
30/05/2008,17:20:00,33290,33310,33290,33305,37
30/05/2008,17:21:00,33305,33315,33295,33310,39
30/05/2008,17:22:00,33305,33320,33305,33310,33
30/05/2008,17:23:00,33315,33335,33310,33320,77
30/05/2008,17:24:00,33315,33330,33305,33320,111
30/05/2008,17:25:00,33325,33340,33310,33330,98
30/05/2008,17:26:00,33325,33330,33310,33325,68
30/05/2008,17:27:00,33315,33325,33315,33325,27
30/05/2008,17:28:00,33325,33330,33315,33315,111
30/05/2008,17:29:00,33315,33335,33255,33255,218
30/05/2008,17:30:00,33255,33300,33255,33275,142
30/05/2008,17:31:00,33275,33305,33275,33300,51
30/05/2008,17:32:00,33305,33315,33305,33310,16
30/05/2008,17:33:00,33310,33330,33305,33325,34
30/05/2008,17:34:00,33325,33350,33325,33340,36
30/05/2008,17:35:00,33340,33340,33330,33340,27
30/05/2008,17:36:00,33330,33345,33325,33325,46
30/05/2008,17:37:00,33325,33330,33320,33330,18
30/05/2008,17:38:00,33330,33340,33325,33340,23
30/05/2008,17:39:00,33345,33360,33335,33335,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/05/2008,17:09:00,33295,33300,33290,33300,31
30/05/2008,17:10:00,33290,33295,33285,33295,31
30/05/2008,17:11:00,33290,33290,33265,33270,42
30/05/2008,17:12:00,33265,33275,33255,33275,46
30/05/2008,17:13:00,33270,33295,33270,33295,38
30/05/2008,17:14:00,33300,33300,33255,33255,83
30/05/2008,17:15:00,33260,33285,33250,33285,92
30/05/2008,17:16:00,33270,33295,33270,33295,27
30/05/2008,17:17:00,33295,33300,33285,33300,33
30/05/2008,17:18:00,33300,33300,33285,33295,43
30/05/2008,17:19:00,33300,33300,33285,33300,30
30/05/2008,17:20:00,33290,33310,33290,33305,37
30/05/2008,17:21:00,33305,33315,33295,33310,39
30/05/2008,17:22:00,33305,33320,33305,33310,33
30/05/2008,17:23:00,33315,33335,33310,33320,77
30/05/2008,17:24:00,33315,33330,33305,33320,111
30/05/2008,17:25:00,33325,33340,33310,33330,98
30/05/2008,17:26:00,33325,33330,33310,33325,68
30/05/2008,17:27:00,33315,33325,33315,33325,27
30/05/2008,17:28:00,33325,33330,33315,33315,111
30/05/2008,17:29:00,33315,33335,33255,33255,218
30/05/2008,17:30:00,33255,33300,33255,33275,142
30/05/2008,17:31:00,33275,33305,33275,33300,51
30/05/2008,17:32:00,33305,33315,33305,33310,16
30/05/2008,17:33:00,33310,33330,33305,33325,34
30/05/2008,17:34:00,33325,33350,33325,33340,36
30/05/2008,17:35:00,33340,33340,33330,33340,27
30/05/2008,17:36:00,33330,33345,33325,33325,46
30/05/2008,17:37:00,33325,33330,33320,33330,18
30/05/2008,17:38:00,33330,33340,33325,33340,23
30/05/2008,17:39:00,33345,33360,33335,33335,64
02/06/2008,09:00:00,33260,33300,33235,33250,67
02/06/2008,09:01:00,33255,33275,33250,33260,53
02/06/2008,09:02:00,33265,33265,33230,33230,65
02/06/2008,09:03:00,33225,33230,33205,33205,44
02/06/2008,09:04:00,33205,33205,33180,33185,42
02/06/2008,09:05:00,33190,33215,33180,33200,95
02/06/2008,09:06:00,33210,33220,33160,33165,43
02/06/2008,09:07:00,33170,33175,33160,33160,40
02/06/2008,09:08:00,33170,33200,33170,33180,35
02/06/2008,09:09:00,33190,33200,33175,33185,61
02/06/2008,09:10:00,33175,33190,33135,33145,37
02/06/2008,09:11:00,33145,33150,33125,33130,35
02/06/2008,09:12:00,33135,33150,33135,33150,37
02/06/2008,09:13:00,33155,33160,33135,33160,25
02/06/2008,09:14:00,33145,33160,33145,33150,13
02/06/2008,09:15:00,33150,33155,33140,33140,23
02/06/2008,09:16:00,33135,33150,33125,33150,42
02/06/2008,09:17:00,33155,33155,33140,33140,14
02/06/2008,09:18:00,33145,33150,33130,33145,34
02/06/2008,09:19:00,33140,33145,33130,33130,20
02/06/2008,09:20:00,33125,33130,33115,33125,77
02/06/2008,09:21:00,33115,33115,33060,33075,151
02/06/2008,09:22:00,33070,33100,33065,33080,78
02/06/2008,09:23:00,33085,33085,33070,33070,24
02/06/2008,09:24:00,33075,33085,33060,33065,46
02/06/2008,09:25:00,33065,33070,33060,33065,16
02/06/2008,09:26:00,33060,33065,33040,33040,55
02/06/2008,09:27:00,33035,33035,33000,33010,143
02/06/2008,09:28:00,33015,33025,33000,33010,108
02/06/2008,09:29:00,33010,33010,32990,33000,63
02/06/2008,09:30:00,33000,33000,32615,32870,329
02/06/2008,09:32:00,32870,32870,32845,32845,20
02/06/2008,09:33:00,32850,32880,32845,32875,192
02/06/2008,09:34:00,32875,32880,32835,32855,215
02/06/2008,09:35:00,32855,32865,32835,32845,126
02/06/2008,09:36:00,32845,32855,32840,32855,107
02/06/2008,09:37:00,32860,32865,32845,32855,168
02/06/2008,09:38:00,32855,32855,32770,32780,175
02/06/2008,09:39:00,32775,32780,32745,32765,221
02/06/2008,09:40:00,32765,32775,32760,32760,92
02/06/2008,09:41:00,32760,32765,32735,32750,109
02/06/2008,09:42:00,32760,32780,32745,32760,150
02/06/2008,09:43:00,32765,32765,32755,32765,58
02/06/2008,09:44:00,32760,32770,32760,32760,59
02/06/2008,09:45:00,32770,32775,32760,32775,40
02/06/2008,09:46:00,32775,32790,32775,32785,73
02/06/2008,09:47:00,32780,32795,32780,32795,59
02/06/2008,09:48:00,32790,32805,32790,32805,57
02/06/2008,09:49:00,32805,32805,32795,32800,80
02/06/2008,09:50:00,32795,32805,32795,32795,34
02/06/2008,09:51:00,32795,32800,32790,32795,52
02/06/2008,09:52:00,32795,32800,32790,32795,50
02/06/2008,09:53:00,32800,32800,32790,32800,31
02/06/2008,09:54:00,32800,32800,32780,32790,57
02/06/2008,09:55:00,32790,32790,32775,32775,29
02/06/2008,09:56:00,32775,32780,32765,32770,34
02/06/2008,09:57:00,32765,32770,32765,32770,20
02/06/2008,09:58:00,32765,32780,32760,32780,27
02/06/2008,09:59:00,32780,32780,32735,32740,35
02/06/2008,10:00:00,32740,32740,32655,32670,210
02/06/2008,10:01:00,32670,32700,32660,32695,74
02/06/2008,10:02:00,32700,32705,32685,32705,39
02/06/2008,10:03:00,32700,32700,32685,32695,35
02/06/2008,10:04:00,32695,32710,32695,32705,23
02/06/2008,10:05:00,32705,32705,32700,32705,23
02/06/2008,10:06:00,32710,32740,32710,32740,31
02/06/2008,10:07:00,32740,32750,32730,32735,47
02/06/2008,10:08:00,32735,32750,32730,32730,18
02/06/2008,10:09:00,32740,32740,32740,32740,8
02/06/2008,10:10:00,32745,32750,32730,32735,31
02/06/2008,10:11:00,32735,32735,32715,32735,40
02/06/2008,10:12:00,32730,32730,32710,32715,19
02/06/2008,10:13:00,32715,32715,32705,32705,51
02/06/2008,10:14:00,32705,32720,32705,32720,9
02/06/2008,10:15:00,32710,32720,32710,32720,10
02/06/2008,10:16:00,32720,32720,32680,32690,66
02/06/2008,10:17:00,32680,32700,32680,32690,55
02/06/2008,10:18:00,32690,32695,32690,32690,26
02/06/2008,10:19:00,32685,32695,32680,32695,33
02/06/2008,10:20:00,32700,32710,32695,32710,25
02/06/2008,10:21:00,32705,32715,32700,32715,32
02/06/2008,10:22:00,32720,32740,32720,32740,20
02/06/2008,10:23:00,32740,32745,32735,32745,29
02/06/2008,10:24:00,32745,32745,32745,32745,7
02/06/2008,10:25:00,32745,32750,32740,32740,30
02/06/2008,10:26:00,32740,32745,32735,32740,36
02/06/2008,10:27:00,32735,32735,32735,32735,3
02/06/2008,10:28:00,32740,32750,32740,32750,4
02/06/2008,10:29:00,32740,32745,32730,32735,16
02/06/2008,10:30:00,32740,32740,32730,32740,37
02/06/2008,10:31:00,32735,32735,32730,32730,9
02/06/2008,10:32:00,32730,32730,32710,32710,42
02/06/2008,10:33:00,32710,32715,32695,32695,30
02/06/2008,10:34:00,32695,32710,32690,32710,54
02/06/2008,10:35:00,32700,32705,32655,32660,117
02/06/2008,10:36:00,32660,32670,32635,32645,122
02/06/2008,10:37:00,32635,32665,32635,32665,39
02/06/2008,10:38:00,32665,32670,32655,32670,21
02/06/2008,10:39:00,32670,32675,32640,32640,48
02/06/2008,10:40:00,32650,32660,32640,32650,57
02/06/2008,10:41:00,32655,32675,32655,32670,27
02/06/2008,10:42:00,32665,32690,32665,32690,28
02/06/2008,10:43:00,32690,32715,32690,32710,39
02/06/2008,10:44:00,32715,32725,32715,32715,18
02/06/2008,10:45:00,32725,32725,32715,32715,9
02/06/2008,10:46:00,32720,32725,32720,32725,10
02/06/2008,10:47:00,32725,32730,32705,32705,29
02/06/2008,10:48:00,32700,32700,32685,32695,85
02/06/2008,10:49:00,32705,32710,32700,32705,30
02/06/2008,10:50:00,32710,32710,32670,32670,52
02/06/2008,10:51:00,32670,32690,32670,32690,29
02/06/2008,10:52:00,32695,32710,32695,32700,21
02/06/2008,10:53:00,32705,32725,32705,32715,24
02/06/2008,10:54:00,32720,32725,32720,32725,13
02/06/2008,10:55:00,32725,32725,32705,32720,25
02/06/2008,10:57:00,32725,32750,32725,32750,17
02/06/2008,10:58:00,32750,32760,32745,32755,26
02/06/2008,10:59:00,32760,32775,32745,32745,53
02/06/2008,11:00:00,32745,32750,32735,32740,20
02/06/2008,11:01:00,32745,32745,32740,32740,2
02/06/2008,11:02:00,32740,32740,32720,32730,62
02/06/2008,11:03:00,32725,32725,32720,32725,36
02/06/2008,11:04:00,32725,32730,32720,32730,11
02/06/2008,11:05:00,32730,32735,32730,32735,3
02/06/2008,11:06:00,32730,32740,32730,32740,8
02/06/2008,11:07:00,32745,32745,32735,32740,12
02/06/2008,11:08:00,32745,32750,32740,32750,7
02/06/2008,11:09:00,32755,32760,32755,32760,7
02/06/2008,11:10:00,32760,32765,32750,32760,25
02/06/2008,11:11:00,32760,32765,32750,32760,14
02/06/2008,11:12:00,32760,32760,32745,32750,13
02/06/2008,11:13:00,32740,32750,32740,32750,3
02/06/2008,11:14:00,32750,32750,32750,32750,7
02/06/2008,11:15:00,32750,32755,32740,32745,45
02/06/2008,11:16:00,32745,32745,32740,32745,4
02/06/2008,11:17:00,32745,32750,32745,32750,17
02/06/2008,11:18:00,32745,32745,32735,32735,29
02/06/2008,11:19:00,32735,32735,32720,32720,43
02/06/2008,11:20:00,32725,32725,32700,32700,27
02/06/2008,11:21:00,32700,32710,32700,32710,11
02/06/2008,11:22:00,32705,32710,32705,32710,7
02/06/2008,11:23:00,32715,32715,32710,32710,5
02/06/2008,11:24:00,32715,32715,32710,32710,5
02/06/2008,11:25:00,32715,32730,32715,32725,18
02/06/2008,11:26:00,32730,32730,32730,32730,4
02/06/2008,11:27:00,32730,32730,32725,32725,4
02/06/2008,11:28:00,32730,32730,32725,32725,2
02/06/2008,11:29:00,32725,32735,32725,32735,3
02/06/2008,11:30:00,32725,32725,32725,32725,1
02/06/2008,11:31:00,32735,32740,32735,32735,4
02/06/2008,11:32:00,32735,32735,32735,32735,1
02/06/2008,11:33:00,32730,32730,32720,32720,8
02/06/2008,11:34:00,32725,32725,32725,32725,2
02/06/2008,11:35:00,32720,32725,32715,32720,36
02/06/2008,11:36:00,32720,32740,32720,32740,20
02/06/2008,11:37:00,32740,32750,32735,32750,23
02/06/2008,11:38:00,32755,32760,32750,32760,20
02/06/2008,11:39:00,32765,32765,32765,32765,10
02/06/2008,11:40:00,32765,32765,32745,32750,29
02/06/2008,11:41:00,32755,32755,32750,32750,10
02/06/2008,11:42:00,32750,32750,32745,32745,10
02/06/2008,11:43:00,32740,32740,32735,32735,6
02/06/2008,11:44:00,32740,32740,32730,32730,11
02/06/2008,11:45:00,32725,32725,32720,32720,17
02/06/2008,11:46:00,32725,32725,32725,32725,9
02/06/2008,11:47:00,32725,32725,32725,32725,3
02/06/2008,11:48:00,32720,32720,32720,32720,7
02/06/2008,11:49:00,32715,32720,32715,32720,10
02/06/2008,11:50:00,32720,32720,32715,32715,4
02/06/2008,11:51:00,32725,32725,32720,32725,4
02/06/2008,11:52:00,32730,32740,32730,32740,11
02/06/2008,11:53:00,32740,32750,32740,32750,9
02/06/2008,11:54:00,32745,32750,32745,32750,9
02/06/2008,11:55:00,32750,32750,32740,32750,17
02/06/2008,11:56:00,32755,32755,32745,32750,8
02/06/2008,11:57:00,32750,32750,32745,32745,7
02/06/2008,11:58:00,32745,32745,32740,32740,3
02/06/2008,11:59:00,32740,32750,32740,32750,5
02/06/2008,12:00:00,32750,32750,32745,32745,3
02/06/2008,12:01:00,32745,32745,32745,32745,4
02/06/2008,12:02:00,32745,32745,32730,32730,10
02/06/2008,12:03:00,32740,32745,32740,32745,8
02/06/2008,12:04:00,32745,32750,32745,32750,10
02/06/2008,12:05:00,32740,32740,32735,32735,5
02/06/2008,12:06:00,32735,32740,32730,32730,29
02/06/2008,12:07:00,32730,32730,32730,32730,1
02/06/2008,12:08:00,32735,32745,32735,32745,10
02/06/2008,12:09:00,32750,32750,32750,32750,2
02/06/2008,12:10:00,32745,32755,32745,32755,15
02/06/2008,12:11:00,32750,32755,32750,32755,4
02/06/2008,12:12:00,32760,32765,32760,32765,27
02/06/2008,12:13:00,32760,32760,32755,32760,7
02/06/2008,12:14:00,32760,32760,32750,32760,25
02/06/2008,12:15:00,32760,32775,32760,32775,40
02/06/2008,12:16:00,32770,32775,32770,32775,6
02/06/2008,12:17:00,32770,32770,32765,32765,5
02/06/2008,12:18:00,32765,32765,32760,32765,7
02/06/2008,12:19:00,32760,32760,32760,32760,2
02/06/2008,12:20:00,32760,32760,32760,32760,4
02/06/2008,12:21:00,32755,32755,32755,32755,3
02/06/2008,12:22:00,32750,32750,32740,32745,16
02/06/2008,12:23:00,32740,32740,32740,32740,1
02/06/2008,12:24:00,32750,32750,32745,32745,3
02/06/2008,12:26:00,32750,32750,32745,32750,5
02/06/2008,12:27:00,32745,32745,32745,32745,10
02/06/2008,12:28:00,32745,32750,32745,32745,5
02/06/2008,12:29:00,32745,32745,32745,32745,2
02/06/2008,12:31:00,32755,32765,32755,32760,5
02/06/2008,12:32:00,32755,32760,32755,32755,5
02/06/2008,12:33:00,32755,32755,32755,32755,1
02/06/2008,12:34:00,32760,32760,32755,32760,31
02/06/2008,12:35:00,32750,32750,32750,32750,1
02/06/2008,12:36:00,32745,32745,32740,32745,9
02/06/2008,12:37:00,32740,32750,32740,32745,12
02/06/2008,12:38:00,32745,32745,32740,32740,5
02/06/2008,12:39:00,32735,32740,32735,32740,2
02/06/2008,12:40:00,32740,32740,32740,32740,4
02/06/2008,12:41:00,32740,32755,32740,32745,15
02/06/2008,12:42:00,32745,32750,32745,32750,2
02/06/2008,12:43:00,32750,32750,32745,32745,3
02/06/2008,12:44:00,32740,32740,32740,32740,2
02/06/2008,12:45:00,32745,32745,32740,32740,3
02/06/2008,12:46:00,32745,32745,32745,32745,2
02/06/2008,12:47:00,32745,32745,32740,32740,7
02/06/2008,12:48:00,32745,32745,32745,32745,2
02/06/2008,12:49:00,32745,32745,32740,32740,2
02/06/2008,12:51:00,32740,32740,32740,32740,1
02/06/2008,12:52:00,32745,32750,32745,32750,3
02/06/2008,12:53:00,32750,32750,32745,32745,7
02/06/2008,12:54:00,32755,32760,32750,32760,11
02/06/2008,12:56:00,32760,32760,32755,32755,3
02/06/2008,12:57:00,32760,32760,32760,32760,4
02/06/2008,12:59:00,32755,32755,32745,32745,9
02/06/2008,13:00:00,32740,32740,32730,32735,19
02/06/2008,13:01:00,32730,32730,32730,32730,4
02/06/2008,13:02:00,32730,32735,32715,32715,23
02/06/2008,13:03:00,32715,32720,32715,32715,6
02/06/2008,13:04:00,32720,32730,32720,32730,5
02/06/2008,13:05:00,32730,32735,32730,32735,27
02/06/2008,13:06:00,32730,32740,32730,32735,12
02/06/2008,13:07:00,32740,32745,32735,32745,16
02/06/2008,13:08:00,32745,32750,32740,32740,16
02/06/2008,13:09:00,32740,32755,32740,32745,10
02/06/2008,13:10:00,32750,32750,32750,32750,3
02/06/2008,13:11:00,32750,32750,32750,32750,1
02/06/2008,13:12:00,32745,32760,32745,32760,8
02/06/2008,13:13:00,32755,32755,32755,32755,3
02/06/2008,13:15:00,32755,32755,32750,32750,5
02/06/2008,13:16:00,32745,32750,32745,32750,2
02/06/2008,13:17:00,32750,32760,32750,32760,16
02/06/2008,13:18:00,32755,32755,32750,32750,6
02/06/2008,13:20:00,32745,32745,32745,32745,1
02/06/2008,13:21:00,32745,32745,32745,32745,1
02/06/2008,13:22:00,32745,32745,32745,32745,3
02/06/2008,13:23:00,32745,32750,32740,32740,5
02/06/2008,13:25:00,32745,32745,32740,32740,3
02/06/2008,13:26:00,32740,32745,32740,32745,4
02/06/2008,13:27:00,32750,32750,32750,32750,2
02/06/2008,13:28:00,32755,32755,32745,32745,4
02/06/2008,13:29:00,32750,32750,32750,32750,1
02/06/2008,13:30:00,32755,32755,32750,32750,4
02/06/2008,13:31:00,32750,32750,32745,32745,2
02/06/2008,13:32:00,32745,32745,32745,32745,2
02/06/2008,13:33:00,32745,32745,32735,32735,11
02/06/2008,13:34:00,32735,32735,32730,32730,18
02/06/2008,13:35:00,32735,32740,32730,32730,9
02/06/2008,13:36:00,32735,32735,32735,32735,2
02/06/2008,13:37:00,32735,32735,32735,32735,3
02/06/2008,13:38:00,32730,32730,32725,32725,7
02/06/2008,13:39:00,32725,32725,32720,32725,8
02/06/2008,13:40:00,32720,32735,32720,32730,13
02/06/2008,13:41:00,32735,32735,32730,32730,3
02/06/2008,13:42:00,32730,32735,32730,32735,3
02/06/2008,13:43:00,32730,32735,32730,32730,6
02/06/2008,13:44:00,32730,32730,32730,32730,1
02/06/2008,13:45:00,32735,32735,32730,32730,5
02/06/2008,13:46:00,32735,32745,32735,32745,4
02/06/2008,13:47:00,32740,32740,32740,32740,3
02/06/2008,13:48:00,32735,32735,32735,32735,5
02/06/2008,13:49:00,32735,32735,32735,32735,4
02/06/2008,13:50:00,32735,32735,32730,32730,2
02/06/2008,13:51:00,32735,32735,32730,32730,6
02/06/2008,13:52:00,32735,32735,32730,32730,2
02/06/2008,13:53:00,32730,32730,32730,32730,1
02/06/2008,13:55:00,32735,32740,32735,32740,3
02/06/2008,13:56:00,32740,32740,32740,32740,5
02/06/2008,13:57:00,32745,32745,32740,32740,2
02/06/2008,13:58:00,32740,32740,32740,32740,1
02/06/2008,14:00:00,32740,32740,32740,32740,1
02/06/2008,14:01:00,32750,32750,32750,32750,2
02/06/2008,14:02:00,32750,32750,32745,32745,2
02/06/2008,14:03:00,32745,32755,32745,32750,18
02/06/2008,14:04:00,32750,32750,32750,32750,1
02/06/2008,14:05:00,32750,32755,32750,32755,4
02/06/2008,14:06:00,32755,32755,32755,32755,2
02/06/2008,14:07:00,32755,32755,32755,32755,5
02/06/2008,14:08:00,32755,32760,32755,32760,5
02/06/2008,14:09:00,32760,32765,32760,32765,20
02/06/2008,14:10:00,32760,32765,32760,32765,2
02/06/2008,14:11:00,32765,32770,32765,32770,12
02/06/2008,14:12:00,32770,32775,32770,32775,5
02/06/2008,14:13:00,32775,32785,32775,32785,18
02/06/2008,14:14:00,32780,32780,32765,32765,11
02/06/2008,14:15:00,32760,32765,32760,32765,7
02/06/2008,14:16:00,32760,32760,32760,32760,3
02/06/2008,14:17:00,32755,32760,32755,32760,10
02/06/2008,14:18:00,32750,32750,32740,32745,13
02/06/2008,14:19:00,32750,32755,32750,32755,9
02/06/2008,14:21:00,32750,32750,32750,32750,1
02/06/2008,14:22:00,32750,32755,32750,32755,10
02/06/2008,14:23:00,32745,32745,32740,32740,7
02/06/2008,14:24:00,32740,32740,32735,32740,9
02/06/2008,14:25:00,32735,32750,32735,32750,11
02/06/2008,14:27:00,32745,32745,32745,32745,3
02/06/2008,14:28:00,32750,32750,32750,32750,7
02/06/2008,14:29:00,32750,32750,32730,32730,22
02/06/2008,14:30:00,32730,32730,32700,32710,50
02/06/2008,14:31:00,32725,32725,32710,32720,6
02/06/2008,14:32:00,32725,32735,32725,32735,12
02/06/2008,14:33:00,32735,32745,32735,32745,11
02/06/2008,14:34:00,32740,32750,32740,32740,10
02/06/2008,14:35:00,32745,32745,32745,32745,2
02/06/2008,14:37:00,32745,32745,32745,32745,5
02/06/2008,14:38:00,32750,32750,32750,32750,2
02/06/2008,14:39:00,32750,32750,32745,32745,2
02/06/2008,14:40:00,32745,32755,32740,32755,26
02/06/2008,14:41:00,32755,32755,32755,32755,6
02/06/2008,14:42:00,32755,32755,32750,32750,8
02/06/2008,14:43:00,32755,32755,32750,32750,10
02/06/2008,14:44:00,32755,32775,32755,32770,26
02/06/2008,14:45:00,32775,32785,32775,32780,46
02/06/2008,14:46:00,32780,32785,32780,32780,8
02/06/2008,14:47:00,32780,32815,32780,32800,57
02/06/2008,14:48:00,32805,32815,32800,32805,20
02/06/2008,14:49:00,32810,32820,32805,32820,20
02/06/2008,14:50:00,32820,32820,32810,32815,25
02/06/2008,14:51:00,32810,32820,32805,32810,18
02/06/2008,14:52:00,32805,32820,32805,32820,23
02/06/2008,14:53:00,32815,32825,32815,32825,13
02/06/2008,14:54:00,32815,32820,32815,32815,5
02/06/2008,14:55:00,32820,32825,32820,32825,5
02/06/2008,14:56:00,32820,32825,32820,32820,17
02/06/2008,14:57:00,32820,32820,32820,32820,2
02/06/2008,14:58:00,32815,32815,32815,32815,12
02/06/2008,15:00:00,32810,32820,32810,32820,25
02/06/2008,15:01:00,32820,32820,32815,32815,23
02/06/2008,15:02:00,32820,32820,32810,32810,6
02/06/2008,15:03:00,32805,32805,32800,32800,21
02/06/2008,15:04:00,32800,32800,32800,32800,2
02/06/2008,15:05:00,32805,32805,32795,32800,11
02/06/2008,15:06:00,32795,32795,32790,32795,8
02/06/2008,15:07:00,32800,32805,32795,32795,17
02/06/2008,15:08:00,32800,32805,32800,32805,5
02/06/2008,15:09:00,32795,32800,32795,32795,5
02/06/2008,15:10:00,32800,32805,32800,32800,7
02/06/2008,15:11:00,32805,32810,32795,32795,24
02/06/2008,15:12:00,32795,32805,32790,32805,26
02/06/2008,15:13:00,32800,32805,32800,32805,5
02/06/2008,15:14:00,32805,32805,32790,32790,16
02/06/2008,15:15:00,32790,32795,32790,32795,3
02/06/2008,15:17:00,32795,32795,32785,32790,7
02/06/2008,15:18:00,32785,32790,32785,32790,5
02/06/2008,15:19:00,32790,32790,32790,32790,1
02/06/2008,15:20:00,32790,32790,32790,32790,1
02/06/2008,15:21:00,32790,32790,32790,32790,1
02/06/2008,15:23:00,32795,32800,32795,32800,5
02/06/2008,15:24:00,32800,32805,32800,32805,11
02/06/2008,15:25:00,32810,32810,32805,32810,12
02/06/2008,15:26:00,32815,32815,32815,32815,13
02/06/2008,15:27:00,32810,32810,32810,32810,7
02/06/2008,15:28:00,32805,32805,32805,32805,3
02/06/2008,15:29:00,32805,32810,32805,32810,3
02/06/2008,15:30:00,32820,32820,32815,32820,8
02/06/2008,15:31:00,32820,32825,32810,32810,15
02/06/2008,15:32:00,32810,32815,32800,32810,15
02/06/2008,15:33:00,32815,32820,32810,32820,12
02/06/2008,15:34:00,32820,32820,32810,32815,15
02/06/2008,15:35:00,32815,32820,32805,32820,20
02/06/2008,15:36:00,32820,32820,32805,32820,20
02/06/2008,15:37:00,32815,32815,32810,32810,9
02/06/2008,15:38:00,32810,32810,32785,32785,37
02/06/2008,15:39:00,32795,32815,32795,32800,23
02/06/2008,15:40:00,32810,32815,32785,32785,27
02/06/2008,15:41:00,32785,32800,32785,32795,15
02/06/2008,15:42:00,32785,32800,32785,32800,10
02/06/2008,15:43:00,32795,32800,32785,32800,10
02/06/2008,15:44:00,32800,32800,32790,32795,15
02/06/2008,15:45:00,32790,32790,32780,32785,36
02/06/2008,15:46:00,32775,32790,32775,32780,19
02/06/2008,15:47:00,32785,32800,32785,32790,12
02/06/2008,15:48:00,32795,32815,32795,32815,80
02/06/2008,15:49:00,32810,32820,32805,32820,36
02/06/2008,15:50:00,32810,32815,32795,32800,38
02/06/2008,15:51:00,32800,32800,32795,32795,10
02/06/2008,15:52:00,32790,32800,32775,32775,42
02/06/2008,15:53:00,32775,32790,32775,32780,22
02/06/2008,15:54:00,32780,32790,32780,32780,24
02/06/2008,15:55:00,32775,32780,32765,32780,27
02/06/2008,15:56:00,32780,32785,32775,32780,22
02/06/2008,15:57:00,32775,32785,32765,32780,22
02/06/2008,15:58:00,32780,32795,32780,32790,19
02/06/2008,15:59:00,32790,32805,32790,32795,16
02/06/2008,16:00:00,32800,32855,32800,32840,160
02/06/2008,16:01:00,32835,32835,32795,32830,60
02/06/2008,16:02:00,32825,32845,32825,32845,50
02/06/2008,16:03:00,32845,32850,32820,32840,70
02/06/2008,16:04:00,32830,32850,32825,32845,41
02/06/2008,16:05:00,32845,32850,32830,32830,19
02/06/2008,16:06:00,32840,32840,32815,32815,27
02/06/2008,16:07:00,32825,32830,32805,32805,35
02/06/2008,16:08:00,32810,32810,32795,32800,36
02/06/2008,16:09:00,32795,32815,32795,32815,17
02/06/2008,16:10:00,32810,32815,32805,32810,20
02/06/2008,16:11:00,32815,32820,32810,32815,25
02/06/2008,16:12:00,32810,32820,32810,32810,19
02/06/2008,16:13:00,32815,32820,32810,32810,17
02/06/2008,16:14:00,32810,32815,32800,32805,21
02/06/2008,16:15:00,32805,32820,32800,32810,116
02/06/2008,16:16:00,32810,32820,32810,32810,27
02/06/2008,16:17:00,32810,32820,32810,32810,30
02/06/2008,16:18:00,32815,32820,32810,32820,12
02/06/2008,16:19:00,32820,32820,32815,32815,10
02/06/2008,16:20:00,32815,32830,32815,32820,58
02/06/2008,16:21:00,32820,32830,32790,32795,81
02/06/2008,16:22:00,32795,32795,32775,32785,89
02/06/2008,16:23:00,32790,32795,32765,32770,53
02/06/2008,16:24:00,32775,32775,32765,32770,24
02/06/2008,16:25:00,32770,32785,32770,32785,13
02/06/2008,16:26:00,32790,32800,32790,32800,37
02/06/2008,16:27:00,32800,32805,32755,32755,47
02/06/2008,16:28:00,32760,32785,32760,32775,17
02/06/2008,16:29:00,32775,32790,32775,32790,19
02/06/2008,16:30:00,32785,32790,32770,32780,33
02/06/2008,16:31:00,32770,32785,32770,32780,21
02/06/2008,16:32:00,32775,32775,32740,32755,87
02/06/2008,16:33:00,32750,32755,32745,32750,18
02/06/2008,16:34:00,32750,32760,32740,32750,21
02/06/2008,16:35:00,32745,32750,32740,32745,14
02/06/2008,16:36:00,32750,32760,32750,32750,22
02/06/2008,16:37:00,32755,32780,32755,32775,17
02/06/2008,16:38:00,32775,32785,32765,32780,14
02/06/2008,16:39:00,32775,32790,32775,32785,15
02/06/2008,16:40:00,32780,32800,32780,32795,27
02/06/2008,16:41:00,32800,32815,32795,32805,54
02/06/2008,16:42:00,32805,32810,32800,32800,20
02/06/2008,16:43:00,32800,32810,32800,32805,17
02/06/2008,16:44:00,32800,32810,32800,32810,29
02/06/2008,16:45:00,32805,32810,32800,32800,21
02/06/2008,16:46:00,32810,32820,32810,32810,11
02/06/2008,16:47:00,32820,32830,32815,32830,26
02/06/2008,16:48:00,32830,32835,32820,32820,14
02/06/2008,16:49:00,32825,32830,32810,32825,27
02/06/2008,16:50:00,32825,32830,32820,32825,16
02/06/2008,16:51:00,32820,32825,32810,32815,59
02/06/2008,16:52:00,32815,32825,32815,32825,14
02/06/2008,16:53:00,32820,32830,32820,32830,14
02/06/2008,16:54:00,32820,32825,32820,32820,10
02/06/2008,16:55:00,32830,32835,32810,32810,23
02/06/2008,16:56:00,32810,32820,32810,32820,19
02/06/2008,16:57:00,32810,32825,32810,32815,16
02/06/2008,16:58:00,32815,32820,32790,32800,42
02/06/2008,16:59:00,32795,32800,32785,32795,23
02/06/2008,17:00:00,32790,32800,32785,32800,30
02/06/2008,17:01:00,32800,32800,32785,32795,17
02/06/2008,17:02:00,32800,32810,32790,32790,20
02/06/2008,17:03:00,32795,32800,32775,32785,35
02/06/2008,17:04:00,32785,32790,32775,32785,40
02/06/2008,17:05:00,32785,32795,32785,32795,29
02/06/2008,17:06:00,32800,32805,32785,32805,32
02/06/2008,17:07:00,32810,32825,32810,32815,36
02/06/2008,17:08:00,32815,32820,32800,32815,26
02/06/2008,17:09:00,32800,32820,32795,32820,37
02/06/2008,17:10:00,32820,32830,32820,32825,44
02/06/2008,17:11:00,32825,32835,32825,32825,21
02/06/2008,17:12:00,32820,32830,32820,32830,18
02/06/2008,17:13:00,32830,32830,32815,32830,28
02/06/2008,17:14:00,32820,32825,32805,32825,42
02/06/2008,17:15:00,32815,32825,32815,32820,19
02/06/2008,17:16:00,32815,32825,32815,32820,11
02/06/2008,17:17:00,32825,32825,32800,32800,40
02/06/2008,17:18:00,32800,32820,32800,32820,17
02/06/2008,17:19:00,32820,32835,32820,32825,32
02/06/2008,17:20:00,32815,32835,32815,32835,21
02/06/2008,17:21:00,32825,32830,32815,32830,23
02/06/2008,17:22:00,32825,32840,32820,32840,24
02/06/2008,17:23:00,32830,32840,32815,32825,40
02/06/2008,17:24:00,32825,32830,32820,32820,47
02/06/2008,17:25:00,32820,32830,32810,32810,29
02/06/2008,17:26:00,32810,32820,32795,32800,70
02/06/2008,17:27:00,32800,32815,32795,32805,41
02/06/2008,17:28:00,32805,32815,32795,32805,87
02/06/2008,17:29:00,32805,32815,32800,32810,87
02/06/2008,17:30:00,32810,32820,32790,32790,80
02/06/2008,17:31:00,32790,32795,32780,32785,51
02/06/2008,17:32:00,32780,32790,32770,32790,42
02/06/2008,17:33:00,32785,32800,32780,32780,40
02/06/2008,17:34:00,32780,32790,32780,32780,28
02/06/2008,17:35:00,32790,32810,32790,32810,35
02/06/2008,17:36:00,32805,32810,32800,32800,29
02/06/2008,17:37:00,32810,32815,32795,32810,44
02/06/2008,17:38:00,32810,32815,32805,32810,18
02/06/2008,17:39:00,32810,32815,32800,32805,35
03/06/2008,09:00:00,32685,32710,32675,32685,131
03/06/2008,09:01:00,32695,32720,32685,32710,99
03/06/2008,09:02:00,32715,32720,32710,32710,72
03/06/2008,09:03:00,32710,32770,32710,32770,86
03/06/2008,09:04:00,32770,32780,32760,32770,74
03/06/2008,09:05:00,32765,32770,32705,32705,82
03/06/2008,09:06:00,32705,32710,32660,32675,86
03/06/2008,09:07:00,32685,32695,32675,32675,55
03/06/2008,09:08:00,32670,32675,32660,32670,81
03/06/2008,09:09:00,32675,32715,32665,32715,39
03/06/2008,09:10:00,32720,32770,32720,32770,56
03/06/2008,09:11:00,32775,32785,32755,32755,70
03/06/2008,09:12:00,32755,32770,32730,32755,60
03/06/2008,09:13:00,32755,32765,32755,32760,20
03/06/2008,09:14:00,32765,32780,32755,32780,28
03/06/2008,09:15:00,32780,32790,32765,32775,41
03/06/2008,09:16:00,32775,32775,32775,32775,3
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/06/2008,17:23:00,32830,32840,32815,32825,40
02/06/2008,17:24:00,32825,32830,32820,32820,47
02/06/2008,17:25:00,32820,32830,32810,32810,29
02/06/2008,17:26:00,32810,32820,32795,32800,70
02/06/2008,17:27:00,32800,32815,32795,32805,41
02/06/2008,17:28:00,32805,32815,32795,32805,87
02/06/2008,17:29:00,32805,32815,32800,32810,87
02/06/2008,17:30:00,32810,32820,32790,32790,80
02/06/2008,17:31:00,32790,32795,32780,32785,51
02/06/2008,17:32:00,32780,32790,32770,32790,42
02/06/2008,17:33:00,32785,32800,32780,32780,40
02/06/2008,17:34:00,32780,32790,32780,32780,28
02/06/2008,17:35:00,32790,32810,32790,32810,35
02/06/2008,17:36:00,32805,32810,32800,32800,29
02/06/2008,17:37:00,32810,32815,32795,32810,44
02/06/2008,17:38:00,32810,32815,32805,32810,18
02/06/2008,17:39:00,32810,32815,32800,32805,35
03/06/2008,09:00:00,32685,32710,32675,32685,131
03/06/2008,09:01:00,32695,32720,32685,32710,99
03/06/2008,09:02:00,32715,32720,32710,32710,72
03/06/2008,09:03:00,32710,32770,32710,32770,86
03/06/2008,09:04:00,32770,32780,32760,32770,74
03/06/2008,09:05:00,32765,32770,32705,32705,82
03/06/2008,09:06:00,32705,32710,32660,32675,86
03/06/2008,09:07:00,32685,32695,32675,32675,55
03/06/2008,09:08:00,32670,32675,32660,32670,81
03/06/2008,09:09:00,32675,32715,32665,32715,39
03/06/2008,09:10:00,32720,32770,32720,32770,56
03/06/2008,09:11:00,32775,32785,32755,32755,70
03/06/2008,09:12:00,32755,32770,32730,32755,60
03/06/2008,09:13:00,32755,32765,32755,32760,20
03/06/2008,09:14:00,32765,32780,32755,32780,28
03/06/2008,09:15:00,32780,32790,32765,32775,41
03/06/2008,09:16:00,32775,32790,32775,32790,27
03/06/2008,09:17:00,32785,32800,32785,32790,28
03/06/2008,09:18:00,32790,32815,32790,32810,51
03/06/2008,09:19:00,32810,32815,32790,32790,70
03/06/2008,09:20:00,32790,32800,32785,32785,16
03/06/2008,09:21:00,32790,32800,32785,32800,33
03/06/2008,09:22:00,32800,32825,32800,32820,25
03/06/2008,09:23:00,32820,32820,32795,32795,26
03/06/2008,09:24:00,32795,32795,32770,32775,66
03/06/2008,09:25:00,32770,32785,32765,32765,31
03/06/2008,09:26:00,32765,32770,32755,32755,23
03/06/2008,09:27:00,32750,32750,32735,32735,30
03/06/2008,09:28:00,32730,32750,32725,32745,36
03/06/2008,09:29:00,32745,32765,32740,32765,41
03/06/2008,09:30:00,32760,32785,32760,32775,62
03/06/2008,09:31:00,32775,32780,32765,32775,38
03/06/2008,09:32:00,32770,32775,32765,32770,12
03/06/2008,09:33:00,32770,32785,32770,32780,22
03/06/2008,09:34:00,32775,32775,32765,32770,14
03/06/2008,09:35:00,32775,32785,32775,32785,10
03/06/2008,09:36:00,32785,32785,32775,32775,18
03/06/2008,09:37:00,32775,32775,32755,32755,18
03/06/2008,09:38:00,32755,32755,32745,32755,26
03/06/2008,09:39:00,32755,32775,32755,32770,17
03/06/2008,09:40:00,32765,32770,32760,32770,6
03/06/2008,09:41:00,32775,32795,32775,32790,46
03/06/2008,09:42:00,32790,32790,32765,32765,10
03/06/2008,09:43:00,32760,32775,32760,32765,14
03/06/2008,09:44:00,32770,32780,32770,32775,12
03/06/2008,09:45:00,32780,32780,32775,32775,3
03/06/2008,09:46:00,32775,32785,32775,32785,9
03/06/2008,09:47:00,32785,32835,32785,32830,112
03/06/2008,09:48:00,32830,32845,32830,32835,65
03/06/2008,09:49:00,32835,32850,32830,32840,28
03/06/2008,09:50:00,32850,32865,32850,32855,59
03/06/2008,09:51:00,32850,32850,32850,32850,15
03/06/2008,09:52:00,32850,32850,32840,32845,35
03/06/2008,09:53:00,32850,32860,32850,32850,17
03/06/2008,09:54:00,32845,32845,32820,32820,65
03/06/2008,09:55:00,32820,32820,32795,32810,73
03/06/2008,09:56:00,32810,32815,32810,32810,13
03/06/2008,09:57:00,32805,32825,32805,32825,26
03/06/2008,09:58:00,32825,32880,32825,32880,116
03/06/2008,09:59:00,32875,32875,32860,32860,30
03/06/2008,10:00:00,32865,32870,32855,32865,34
03/06/2008,10:01:00,32870,32900,32870,32895,75
03/06/2008,10:02:00,32900,32900,32885,32890,43
03/06/2008,10:03:00,32885,32890,32875,32885,33
03/06/2008,10:04:00,32880,32880,32870,32870,29
03/06/2008,10:05:00,32865,32880,32860,32880,21
03/06/2008,10:06:00,32885,32885,32865,32865,30
03/06/2008,10:07:00,32865,32865,32840,32840,58
03/06/2008,10:08:00,32840,32845,32840,32840,7
03/06/2008,10:09:00,32840,32840,32835,32835,17
03/06/2008,10:10:00,32845,32845,32810,32815,20
03/06/2008,10:11:00,32815,32830,32810,32825,13
03/06/2008,10:12:00,32825,32825,32815,32820,27
03/06/2008,10:13:00,32820,32845,32815,32840,41
03/06/2008,10:14:00,32835,32835,32820,32825,20
03/06/2008,10:15:00,32825,32830,32820,32825,12
03/06/2008,10:16:00,32825,32830,32820,32830,36
03/06/2008,10:17:00,32830,32835,32825,32830,11
03/06/2008,10:18:00,32830,32830,32830,32830,4
03/06/2008,10:19:00,32830,32830,32820,32820,14
03/06/2008,10:20:00,32825,32850,32820,32850,53
03/06/2008,10:21:00,32845,32855,32825,32835,47
03/06/2008,10:22:00,32830,32830,32825,32825,13
03/06/2008,10:23:00,32825,32830,32825,32830,5
03/06/2008,10:24:00,32830,32830,32800,32815,64
03/06/2008,10:25:00,32815,32820,32815,32820,7
03/06/2008,10:26:00,32820,32820,32810,32815,16
03/06/2008,10:27:00,32815,32820,32810,32810,15
03/06/2008,10:28:00,32810,32810,32785,32785,32
03/06/2008,10:29:00,32785,32790,32785,32785,23
03/06/2008,10:30:00,32790,32790,32770,32780,44
03/06/2008,10:31:00,32785,32790,32785,32790,6
03/06/2008,10:32:00,32785,32790,32775,32780,18
03/06/2008,10:33:00,32785,32790,32785,32785,26
03/06/2008,10:34:00,32780,32785,32775,32785,6
03/06/2008,10:35:00,32785,32785,32765,32770,56
03/06/2008,10:36:00,32775,32775,32770,32770,18
03/06/2008,10:37:00,32775,32785,32775,32780,27
03/06/2008,10:38:00,32780,32780,32780,32780,11
03/06/2008,10:39:00,32775,32780,32775,32780,10
03/06/2008,10:40:00,32780,32815,32775,32810,51
03/06/2008,10:41:00,32810,32820,32805,32805,27
03/06/2008,10:42:00,32800,32810,32800,32805,15
03/06/2008,10:43:00,32815,32815,32810,32810,6
03/06/2008,10:44:00,32810,32815,32810,32810,7
03/06/2008,10:45:00,32815,32820,32810,32820,27
03/06/2008,10:46:00,32810,32815,32810,32810,6
03/06/2008,10:47:00,32810,32820,32810,32820,11
03/06/2008,10:48:00,32820,32820,32820,32820,5
03/06/2008,10:49:00,32815,32825,32805,32825,17
03/06/2008,10:50:00,32825,32825,32810,32810,9
03/06/2008,10:51:00,32810,32815,32810,32815,7
03/06/2008,10:52:00,32815,32815,32810,32815,8
03/06/2008,10:53:00,32805,32810,32805,32810,11
03/06/2008,10:54:00,32810,32820,32810,32820,13
03/06/2008,10:55:00,32820,32820,32820,32820,7
03/06/2008,10:56:00,32810,32810,32810,32810,2
03/06/2008,10:57:00,32810,32815,32810,32815,5
03/06/2008,10:58:00,32820,32820,32815,32815,8
03/06/2008,10:59:00,32820,32820,32815,32820,6
03/06/2008,11:00:00,32820,32850,32820,32830,56
03/06/2008,11:01:00,32830,32830,32810,32820,33
03/06/2008,11:02:00,32825,32825,32815,32815,10
03/06/2008,11:03:00,32815,32870,32815,32855,100
03/06/2008,11:04:00,32865,32875,32850,32850,33
03/06/2008,11:05:00,32845,32875,32845,32855,47
03/06/2008,11:06:00,32860,32865,32855,32855,17
03/06/2008,11:07:00,32855,32855,32850,32855,10
03/06/2008,11:08:00,32860,32875,32860,32870,52
03/06/2008,11:09:00,32865,32880,32865,32875,22
03/06/2008,11:10:00,32880,32880,32870,32870,28
03/06/2008,11:11:00,32870,32875,32870,32875,9
03/06/2008,11:12:00,32875,32885,32870,32880,38
03/06/2008,11:13:00,32885,32885,32880,32885,6
03/06/2008,11:14:00,32885,32890,32880,32890,31
03/06/2008,11:15:00,32890,32890,32875,32875,39
03/06/2008,11:16:00,32870,32885,32870,32885,24
03/06/2008,11:17:00,32880,32900,32880,32890,35
03/06/2008,11:18:00,32895,32895,32885,32885,14
03/06/2008,11:19:00,32890,32895,32860,32860,42
03/06/2008,11:20:00,32860,32865,32860,32865,21
03/06/2008,11:21:00,32870,32885,32870,32885,28
03/06/2008,11:22:00,32885,32885,32870,32885,29
03/06/2008,11:23:00,32885,32885,32870,32870,18
03/06/2008,11:24:00,32875,32875,32850,32860,34
03/06/2008,11:25:00,32860,32865,32855,32860,15
03/06/2008,11:26:00,32860,32865,32855,32865,20
03/06/2008,11:27:00,32870,32870,32850,32850,24
03/06/2008,11:28:00,32850,32855,32845,32855,13
03/06/2008,11:29:00,32855,32860,32855,32855,22
03/06/2008,11:30:00,32860,32860,32855,32855,6
03/06/2008,11:31:00,32855,32855,32845,32845,12
03/06/2008,11:32:00,32845,32845,32845,32845,14
03/06/2008,11:33:00,32850,32850,32845,32845,2
03/06/2008,11:34:00,32845,32850,32845,32850,9
03/06/2008,11:35:00,32855,32860,32855,32860,13
03/06/2008,11:36:00,32860,32860,32860,32860,2
03/06/2008,11:37:00,32860,32860,32850,32850,10
03/06/2008,11:38:00,32855,32865,32855,32865,23
03/06/2008,11:39:00,32865,32865,32865,32865,5
03/06/2008,11:40:00,32860,32860,32860,32860,1
03/06/2008,11:41:00,32860,32875,32860,32870,35
03/06/2008,11:42:00,32870,32875,32865,32870,10
03/06/2008,11:43:00,32870,32870,32850,32850,27
03/06/2008,11:44:00,32850,32850,32850,32850,6
03/06/2008,11:45:00,32860,32860,32860,32860,1
03/06/2008,11:46:00,32855,32855,32855,32855,3
03/06/2008,11:47:00,32850,32850,32845,32845,18
03/06/2008,11:48:00,32845,32855,32845,32855,15
03/06/2008,11:49:00,32850,32860,32850,32860,13
03/06/2008,11:50:00,32855,32865,32855,32865,11
03/06/2008,11:51:00,32860,32860,32860,32860,8
03/06/2008,11:52:00,32860,32865,32860,32865,2
03/06/2008,11:53:00,32860,32860,32860,32860,1
03/06/2008,11:54:00,32855,32860,32855,32860,5
03/06/2008,11:55:00,32860,32870,32855,32865,23
03/06/2008,11:56:00,32865,32865,32865,32865,1
03/06/2008,11:57:00,32865,32890,32865,32885,71
03/06/2008,11:58:00,32885,32890,32885,32890,8
03/06/2008,11:59:00,32885,32890,32880,32880,9
03/06/2008,12:00:00,32880,32885,32860,32865,32
03/06/2008,12:01:00,32860,32875,32860,32870,20
03/06/2008,12:02:00,32875,32880,32875,32880,7
03/06/2008,12:03:00,32885,32890,32885,32890,3
03/06/2008,12:04:00,32890,32900,32890,32900,26
03/06/2008,12:05:00,32905,32910,32900,32905,52
03/06/2008,12:06:00,32905,32905,32900,32900,8
03/06/2008,12:07:00,32905,32915,32900,32910,25
03/06/2008,12:08:00,32910,32910,32900,32900,27
03/06/2008,12:09:00,32900,32905,32900,32905,24
03/06/2008,12:10:00,32905,32905,32900,32900,8
03/06/2008,12:11:00,32895,32895,32880,32880,29
03/06/2008,12:12:00,32880,32880,32870,32875,15
03/06/2008,12:13:00,32875,32875,32875,32875,1
03/06/2008,12:14:00,32870,32870,32870,32870,2
03/06/2008,12:15:00,32875,32875,32865,32865,13
03/06/2008,12:16:00,32865,32865,32855,32855,31
03/06/2008,12:17:00,32855,32855,32845,32850,19
03/06/2008,12:18:00,32850,32855,32845,32845,18
03/06/2008,12:19:00,32850,32850,32835,32840,42
03/06/2008,12:20:00,32840,32845,32840,32840,8
03/06/2008,12:21:00,32840,32840,32825,32835,20
03/06/2008,12:22:00,32835,32850,32835,32850,14
03/06/2008,12:23:00,32850,32855,32850,32855,11
03/06/2008,12:24:00,32850,32850,32845,32845,16
03/06/2008,12:25:00,32840,32840,32820,32825,20
03/06/2008,12:26:00,32830,32835,32830,32835,10
03/06/2008,12:27:00,32840,32840,32835,32840,12
03/06/2008,12:28:00,32835,32850,32835,32845,3
03/06/2008,12:29:00,32840,32845,32840,32845,7
03/06/2008,12:30:00,32850,32855,32850,32855,6
03/06/2008,12:31:00,32850,32850,32845,32845,3
03/06/2008,12:32:00,32840,32840,32840,32840,5
03/06/2008,12:33:00,32840,32840,32840,32840,4
03/06/2008,12:34:00,32845,32845,32830,32830,12
03/06/2008,12:35:00,32835,32835,32825,32830,4
03/06/2008,12:36:00,32830,32830,32830,32830,2
03/06/2008,12:37:00,32835,32835,32835,32835,1
03/06/2008,12:38:00,32830,32830,32820,32820,17
03/06/2008,12:39:00,32825,32825,32800,32805,32
03/06/2008,12:40:00,32805,32810,32800,32810,15
03/06/2008,12:41:00,32805,32815,32805,32810,12
03/06/2008,12:42:00,32805,32815,32805,32815,26
03/06/2008,12:43:00,32815,32820,32815,32820,13
03/06/2008,12:44:00,32820,32820,32810,32810,22
03/06/2008,12:45:00,32810,32815,32810,32810,5
03/06/2008,12:46:00,32815,32820,32810,32810,15
03/06/2008,12:48:00,32815,32815,32815,32815,2
03/06/2008,12:49:00,32820,32820,32815,32820,6
03/06/2008,12:50:00,32825,32825,32825,32825,5
03/06/2008,12:51:00,32825,32840,32825,32840,18
03/06/2008,12:52:00,32835,32835,32830,32830,8
03/06/2008,12:53:00,32830,32830,32830,32830,2
03/06/2008,12:54:00,32830,32830,32825,32825,4
03/06/2008,12:55:00,32825,32825,32825,32825,2
03/06/2008,12:56:00,32820,32820,32820,32820,2
03/06/2008,12:57:00,32820,32820,32820,32820,1
03/06/2008,12:58:00,32815,32815,32815,32815,8
03/06/2008,12:59:00,32810,32810,32790,32790,29
03/06/2008,13:00:00,32785,32800,32785,32800,7
03/06/2008,13:01:00,32800,32800,32795,32795,5
03/06/2008,13:02:00,32790,32795,32790,32795,3
03/06/2008,13:03:00,32795,32800,32795,32800,4
03/06/2008,13:04:00,32800,32800,32795,32800,8
03/06/2008,13:05:00,32805,32820,32800,32820,20
03/06/2008,13:06:00,32820,32820,32815,32815,11
03/06/2008,13:07:00,32820,32820,32820,32820,2
03/06/2008,13:08:00,32820,32820,32820,32820,2
03/06/2008,13:10:00,32820,32830,32820,32830,16
03/06/2008,13:11:00,32830,32830,32825,32825,4
03/06/2008,13:12:00,32830,32830,32830,32830,2
03/06/2008,13:14:00,32830,32835,32830,32835,30
03/06/2008,13:15:00,32835,32850,32835,32850,35
03/06/2008,13:16:00,32850,32855,32845,32845,11
03/06/2008,13:17:00,32845,32845,32835,32835,6
03/06/2008,13:18:00,32835,32835,32835,32835,2
03/06/2008,13:20:00,32840,32840,32840,32840,9
03/06/2008,13:21:00,32845,32865,32845,32850,52
03/06/2008,13:22:00,32860,32865,32850,32850,15
03/06/2008,13:23:00,32860,32865,32850,32850,14
03/06/2008,13:24:00,32845,32855,32845,32855,11
03/06/2008,13:25:00,32855,32855,32850,32850,3
03/06/2008,13:26:00,32845,32850,32845,32850,4
03/06/2008,13:27:00,32850,32850,32830,32840,27
03/06/2008,13:28:00,32845,32850,32845,32845,5
03/06/2008,13:29:00,32840,32850,32835,32850,7
03/06/2008,13:30:00,32850,32850,32850,32850,1
03/06/2008,13:31:00,32840,32840,32830,32835,10
03/06/2008,13:32:00,32830,32835,32830,32835,3
03/06/2008,13:33:00,32840,32840,32835,32835,7
03/06/2008,13:34:00,32830,32840,32830,32840,6
03/06/2008,13:35:00,32840,32840,32835,32835,3
03/06/2008,13:36:00,32840,32840,32835,32835,4
03/06/2008,13:37:00,32830,32830,32815,32815,25
03/06/2008,13:38:00,32815,32830,32815,32825,9
03/06/2008,13:39:00,32820,32825,32815,32820,19
03/06/2008,13:40:00,32820,32820,32815,32815,3
03/06/2008,13:41:00,32825,32825,32815,32820,18
03/06/2008,13:42:00,32815,32820,32815,32820,3
03/06/2008,13:43:00,32820,32820,32810,32810,5
03/06/2008,13:44:00,32815,32820,32815,32820,4
03/06/2008,13:45:00,32820,32825,32820,32820,13
03/06/2008,13:46:00,32825,32825,32825,32825,1
03/06/2008,13:48:00,32830,32840,32825,32840,15
03/06/2008,13:49:00,32840,32840,32835,32840,7
03/06/2008,13:50:00,32835,32835,32835,32835,1
03/06/2008,13:51:00,32840,32850,32840,32850,10
03/06/2008,13:52:00,32840,32840,32835,32835,4
03/06/2008,13:53:00,32835,32840,32835,32840,4
03/06/2008,13:54:00,32845,32845,32845,32845,1
03/06/2008,13:55:00,32840,32850,32840,32850,4
03/06/2008,13:56:00,32850,32850,32850,32850,1
03/06/2008,13:57:00,32845,32845,32845,32845,1
03/06/2008,13:58:00,32850,32865,32850,32865,30
03/06/2008,13:59:00,32865,32870,32865,32870,10
03/06/2008,14:00:00,32870,32870,32850,32865,33
03/06/2008,14:01:00,32865,32865,32865,32865,5
03/06/2008,14:02:00,32860,32865,32860,32865,3
03/06/2008,14:04:00,32860,32860,32860,32860,5
03/06/2008,14:05:00,32860,32860,32860,32860,1
03/06/2008,14:06:00,32865,32865,32865,32865,3
03/06/2008,14:07:00,32865,32865,32860,32860,7
03/06/2008,14:08:00,32860,32870,32860,32870,7
03/06/2008,14:09:00,32865,32865,32865,32865,3
03/06/2008,14:10:00,32865,32865,32850,32855,18
03/06/2008,14:11:00,32855,32860,32855,32860,2
03/06/2008,14:12:00,32860,32860,32860,32860,1
03/06/2008,14:13:00,32855,32860,32850,32850,12
03/06/2008,14:14:00,32850,32860,32845,32845,8
03/06/2008,14:15:00,32845,32850,32840,32850,15
03/06/2008,14:16:00,32845,32845,32840,32845,12
03/06/2008,14:17:00,32845,32845,32845,32845,2
03/06/2008,14:18:00,32850,32850,32845,32845,9
03/06/2008,14:19:00,32850,32890,32850,32885,47
03/06/2008,14:20:00,32885,32895,32875,32885,74
03/06/2008,14:21:00,32880,32885,32865,32865,47
03/06/2008,14:22:00,32865,32865,32855,32860,34
03/06/2008,14:23:00,32855,32870,32850,32865,26
03/06/2008,14:24:00,32870,32880,32860,32875,17
03/06/2008,14:25:00,32885,32910,32885,32895,74
03/06/2008,14:26:00,32895,32930,32895,32925,84
03/06/2008,14:27:00,32920,32940,32920,32935,29
03/06/2008,14:28:00,32940,32940,32930,32930,58
03/06/2008,14:29:00,32925,32925,32910,32915,26
03/06/2008,14:30:00,32915,32955,32915,32955,78
03/06/2008,14:31:00,32950,32955,32930,32935,58
03/06/2008,14:32:00,32935,32950,32935,32940,22
03/06/2008,14:33:00,32940,32940,32930,32930,18
03/06/2008,14:34:00,32935,32945,32930,32935,17
03/06/2008,14:35:00,32935,32935,32930,32935,3
03/06/2008,14:36:00,32935,32950,32935,32940,20
03/06/2008,14:37:00,32940,32940,32935,32940,8
03/06/2008,14:38:00,32935,32935,32935,32935,4
03/06/2008,14:39:00,32935,32935,32935,32935,9
03/06/2008,14:40:00,32935,32935,32935,32935,2
03/06/2008,14:41:00,32940,32940,32930,32930,11
03/06/2008,14:42:00,32930,32930,32925,32925,9
03/06/2008,14:43:00,32925,32930,32925,32925,11
03/06/2008,14:44:00,32925,32925,32915,32915,14
03/06/2008,14:45:00,32915,32925,32915,32920,7
03/06/2008,14:46:00,32920,32930,32920,32930,17
03/06/2008,14:47:00,32925,32925,32925,32925,2
03/06/2008,14:48:00,32925,32925,32900,32905,28
03/06/2008,14:49:00,32900,32900,32885,32895,30
03/06/2008,14:50:00,32890,32895,32890,32890,10
03/06/2008,14:51:00,32900,32900,32900,32900,5
03/06/2008,14:52:00,32895,32895,32895,32895,2
03/06/2008,14:53:00,32895,32900,32895,32900,6
03/06/2008,14:55:00,32900,32900,32900,32900,2
03/06/2008,14:56:00,32900,32900,32900,32900,1
03/06/2008,14:57:00,32900,32900,32890,32890,10
03/06/2008,14:58:00,32890,32890,32880,32885,20
03/06/2008,14:59:00,32885,32885,32875,32875,9
03/06/2008,15:00:00,32880,32900,32880,32890,42
03/06/2008,15:01:00,32895,32900,32890,32895,11
03/06/2008,15:02:00,32900,32905,32900,32900,18
03/06/2008,15:03:00,32895,32895,32870,32880,45
03/06/2008,15:04:00,32885,32895,32880,32895,21
03/06/2008,15:05:00,32885,32885,32885,32885,2
03/06/2008,15:06:00,32885,32895,32885,32895,6
03/06/2008,15:07:00,32890,32895,32890,32895,4
03/06/2008,15:08:00,32895,32895,32895,32895,2
03/06/2008,15:09:00,32895,32895,32895,32895,2
03/06/2008,15:10:00,32900,32915,32900,32910,33
03/06/2008,15:11:00,32915,32920,32910,32920,16
03/06/2008,15:12:00,32925,32925,32915,32915,19
03/06/2008,15:13:00,32915,32915,32905,32915,12
03/06/2008,15:14:00,32920,32925,32920,32920,5
03/06/2008,15:15:00,32920,32920,32915,32915,31
03/06/2008,15:16:00,32915,32930,32915,32920,28
03/06/2008,15:17:00,32920,32925,32920,32925,9
03/06/2008,15:18:00,32920,32920,32915,32920,8
03/06/2008,15:19:00,32925,32925,32925,32925,4
03/06/2008,15:20:00,32920,32925,32915,32920,17
03/06/2008,15:21:00,32920,32945,32920,32935,67
03/06/2008,15:22:00,32935,32950,32930,32945,51
03/06/2008,15:23:00,32945,32945,32940,32945,42
03/06/2008,15:24:00,32945,32950,32945,32945,4
03/06/2008,15:25:00,32945,32955,32945,32945,31
03/06/2008,15:26:00,32945,32945,32920,32920,57
03/06/2008,15:27:00,32915,32925,32915,32925,17
03/06/2008,15:28:00,32925,32925,32915,32920,21
03/06/2008,15:29:00,32915,32915,32910,32910,20
03/06/2008,15:30:00,32905,32910,32900,32900,56
03/06/2008,15:31:00,32900,32900,32890,32895,42
03/06/2008,15:32:00,32890,32895,32885,32890,27
03/06/2008,15:33:00,32890,32890,32870,32875,66
03/06/2008,15:34:00,32870,32875,32860,32875,45
03/06/2008,15:35:00,32870,32890,32870,32890,24
03/06/2008,15:36:00,32890,32890,32870,32870,17
03/06/2008,15:37:00,32870,32875,32865,32875,18
03/06/2008,15:38:00,32870,32880,32870,32875,25
03/06/2008,15:39:00,32870,32870,32860,32860,23
03/06/2008,15:40:00,32855,32860,32850,32855,44
03/06/2008,15:41:00,32860,32870,32855,32855,40
03/06/2008,15:42:00,32850,32850,32835,32840,30
03/06/2008,15:43:00,32850,32855,32850,32850,9
03/06/2008,15:44:00,32860,32865,32860,32865,8
03/06/2008,15:45:00,32870,32870,32850,32855,32
03/06/2008,15:46:00,32850,32850,32830,32835,22
03/06/2008,15:47:00,32835,32840,32825,32825,30
03/06/2008,15:48:00,32825,32855,32825,32855,38
03/06/2008,15:49:00,32855,32855,32830,32845,45
03/06/2008,15:50:00,32840,32845,32835,32845,11
03/06/2008,15:51:00,32845,32850,32845,32850,9
03/06/2008,15:52:00,32850,32860,32840,32840,29
03/06/2008,15:53:00,32845,32845,32840,32840,6
03/06/2008,15:54:00,32850,32850,32850,32850,3
03/06/2008,15:55:00,32855,32855,32850,32850,6
03/06/2008,15:56:00,32860,32890,32860,32885,40
03/06/2008,15:57:00,32885,32885,32870,32870,12
03/06/2008,15:58:00,32880,32880,32880,32880,5
03/06/2008,15:59:00,32875,32880,32865,32865,14
03/06/2008,16:00:00,32880,32925,32880,32915,94
03/06/2008,16:01:00,32915,32940,32905,32935,72
03/06/2008,16:02:00,32930,32935,32905,32915,52
03/06/2008,16:03:00,32910,32915,32895,32915,37
03/06/2008,16:04:00,32915,32940,32905,32935,82
03/06/2008,16:05:00,32940,32940,32915,32920,87
03/06/2008,16:06:00,32930,32940,32925,32940,61
03/06/2008,16:07:00,32935,32940,32925,32930,74
03/06/2008,16:08:00,32935,32935,32920,32930,57
03/06/2008,16:09:00,32930,32940,32905,32910,122
03/06/2008,16:10:00,32910,32915,32905,32915,23
03/06/2008,16:11:00,32915,32920,32915,32915,15
03/06/2008,16:12:00,32920,32930,32910,32915,43
03/06/2008,16:13:00,32910,32915,32895,32905,45
03/06/2008,16:14:00,32910,32915,32905,32910,25
03/06/2008,16:15:00,32915,32915,32895,32895,52
03/06/2008,16:16:00,32900,32905,32890,32905,28
03/06/2008,16:17:00,32900,32900,32885,32895,13
03/06/2008,16:18:00,32890,32890,32885,32890,22
03/06/2008,16:19:00,32885,32910,32885,32910,25
03/06/2008,16:20:00,32905,32905,32890,32895,43
03/06/2008,16:21:00,32900,32905,32895,32895,14
03/06/2008,16:22:00,32890,32890,32850,32850,75
03/06/2008,16:23:00,32850,32875,32850,32855,31
03/06/2008,16:24:00,32855,32875,32855,32875,45
03/06/2008,16:25:00,32870,32875,32870,32875,10
03/06/2008,16:26:00,32875,32890,32870,32880,28
03/06/2008,16:27:00,32885,32890,32870,32875,25
03/06/2008,16:28:00,32880,32885,32870,32870,17
03/06/2008,16:29:00,32870,32875,32860,32860,24
03/06/2008,16:30:00,32860,32860,32840,32850,74
03/06/2008,16:31:00,32840,32870,32835,32855,56
03/06/2008,16:32:00,32850,32855,32850,32855,64
03/06/2008,16:33:00,32855,32865,32855,32865,17
03/06/2008,16:34:00,32870,32870,32870,32870,11
03/06/2008,16:35:00,32870,32875,32865,32865,9
03/06/2008,16:36:00,32865,32870,32855,32860,18
03/06/2008,16:37:00,32865,32865,32855,32860,13
03/06/2008,16:38:00,32855,32860,32850,32860,21
03/06/2008,16:39:00,32860,32865,32855,32860,15
03/06/2008,16:40:00,32860,32860,32850,32860,73
03/06/2008,16:41:00,32860,32880,32860,32880,14
03/06/2008,16:42:00,32875,32885,32870,32885,20
03/06/2008,16:43:00,32890,32890,32880,32880,25
03/06/2008,16:44:00,32875,32875,32860,32860,22
03/06/2008,16:45:00,32860,32860,32845,32845,27
03/06/2008,16:46:00,32845,32845,32825,32825,42
03/06/2008,16:47:00,32830,32850,32830,32850,29
03/06/2008,16:48:00,32840,32845,32835,32845,10
03/06/2008,16:49:00,32845,32845,32830,32830,13
03/06/2008,16:50:00,32840,32860,32840,32860,21
03/06/2008,16:51:00,32865,32880,32860,32870,29
03/06/2008,16:52:00,32880,32900,32880,32890,32
03/06/2008,16:53:00,32885,32900,32885,32900,18
03/06/2008,16:54:00,32895,32895,32890,32890,7
03/06/2008,16:55:00,32885,32885,32875,32875,14
03/06/2008,16:56:00,32885,32885,32885,32885,5
03/06/2008,16:57:00,32880,32880,32880,32880,10
03/06/2008,16:58:00,32885,32900,32885,32900,19
03/06/2008,16:59:00,32905,32915,32885,32885,48
03/06/2008,17:00:00,32885,32900,32880,32895,9
03/06/2008,17:01:00,32890,32895,32890,32895,5
03/06/2008,17:02:00,32890,32895,32880,32880,19
03/06/2008,17:03:00,32885,32890,32885,32890,6
03/06/2008,17:04:00,32885,32885,32870,32870,23
03/06/2008,17:05:00,32870,32880,32870,32880,7
03/06/2008,17:06:00,32880,32900,32880,32895,20
03/06/2008,17:07:00,32900,32900,32885,32885,6
03/06/2008,17:08:00,32895,32895,32885,32885,8
03/06/2008,17:09:00,32890,32890,32875,32880,16
03/06/2008,17:10:00,32875,32875,32875,32875,9
03/06/2008,17:11:00,32880,32885,32875,32885,7
03/06/2008,17:12:00,32890,32890,32885,32890,13
03/06/2008,17:13:00,32890,32890,32875,32880,31
03/06/2008,17:14:00,32885,32895,32885,32890,21
03/06/2008,17:15:00,32900,32915,32885,32915,19
03/06/2008,17:16:00,32910,32920,32900,32900,21
03/06/2008,17:17:00,32900,32915,32900,32915,16
03/06/2008,17:18:00,32910,32920,32900,32900,34
03/06/2008,17:19:00,32900,32915,32900,32900,10
03/06/2008,17:20:00,32900,32910,32890,32900,21
03/06/2008,17:21:00,32900,32900,32890,32890,22
03/06/2008,17:22:00,32890,32900,32885,32900,19
03/06/2008,17:23:00,32895,32900,32890,32900,5
03/06/2008,17:24:00,32900,32900,32890,32900,10
03/06/2008,17:25:00,32900,32905,32900,32900,15
03/06/2008,17:26:00,32900,32905,32870,32870,63
03/06/2008,17:27:00,32870,32880,32870,32875,22
03/06/2008,17:28:00,32870,32880,32865,32880,80
03/06/2008,17:29:00,32880,32890,32860,32870,86
03/06/2008,17:30:00,32885,32890,32875,32880,86
03/06/2008,17:31:00,32885,32890,32880,32890,31
03/06/2008,17:32:00,32895,32900,32895,32900,15
03/06/2008,17:33:00,32895,32895,32885,32885,30
03/06/2008,17:34:00,32885,32890,32880,32880,15
03/06/2008,17:35:00,32880,32885,32880,32880,26
03/06/2008,17:36:00,32880,32880,32870,32870,40
03/06/2008,17:37:00,32870,32870,32850,32860,41
03/06/2008,17:38:00,32855,32865,32850,32865,18
03/06/2008,17:39:00,32865,32865,32850,32850,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/06/2008,17:25:00,32900,32905,32900,32900,15
03/06/2008,17:26:00,32900,32905,32870,32870,63
03/06/2008,17:27:00,32870,32880,32870,32875,22
03/06/2008,17:28:00,32870,32880,32865,32880,80
03/06/2008,17:29:00,32880,32890,32860,32870,86
03/06/2008,17:30:00,32885,32890,32875,32880,86
03/06/2008,17:31:00,32885,32890,32880,32890,31
03/06/2008,17:32:00,32895,32900,32895,32900,15
03/06/2008,17:33:00,32895,32895,32885,32885,30
03/06/2008,17:34:00,32885,32890,32880,32880,15
03/06/2008,17:35:00,32880,32885,32880,32880,26
03/06/2008,17:36:00,32880,32880,32870,32870,40
03/06/2008,17:37:00,32870,32870,32850,32860,41
03/06/2008,17:38:00,32855,32865,32850,32865,18
03/06/2008,17:39:00,32865,32865,32850,32850,35
04/06/2008,09:00:00,32755,32770,32745,32760,92
04/06/2008,09:01:00,32750,32765,32745,32745,75
04/06/2008,09:02:00,32750,32750,32730,32745,58
04/06/2008,09:03:00,32745,32750,32735,32750,64
04/06/2008,09:04:00,32750,32750,32735,32745,42
04/06/2008,09:05:00,32745,32745,32710,32720,105
04/06/2008,09:06:00,32720,32730,32690,32700,81
04/06/2008,09:07:00,32695,32695,32670,32680,85
04/06/2008,09:08:00,32680,32685,32665,32680,73
04/06/2008,09:09:00,32680,32695,32665,32670,94
04/06/2008,09:10:00,32670,32670,32650,32665,60
04/06/2008,09:11:00,32670,32685,32665,32680,60
04/06/2008,09:12:00,32685,32700,32675,32700,51
04/06/2008,09:13:00,32690,32690,32680,32685,45
04/06/2008,09:14:00,32685,32700,32685,32690,52
04/06/2008,09:15:00,32695,32695,32675,32685,63
04/06/2008,09:16:00,32685,32690,32670,32685,73
04/06/2008,09:17:00,32685,32700,32685,32700,39
04/06/2008,09:18:00,32695,32695,32670,32670,34
04/06/2008,09:19:00,32670,32700,32670,32695,22
04/06/2008,09:20:00,32695,32720,32685,32715,40
04/06/2008,09:21:00,32710,32710,32665,32675,109
04/06/2008,09:22:00,32670,32685,32670,32685,29
04/06/2008,09:23:00,32680,32695,32675,32685,14
04/06/2008,09:24:00,32685,32705,32685,32705,23
04/06/2008,09:25:00,32710,32720,32705,32710,32
04/06/2008,09:26:00,32710,32715,32700,32700,11
04/06/2008,09:27:00,32700,32725,32695,32720,36
04/06/2008,09:28:00,32725,32735,32725,32730,37
04/06/2008,09:29:00,32730,32760,32730,32760,73
04/06/2008,09:30:00,32755,32760,32745,32750,52
04/06/2008,09:31:00,32745,32755,32735,32750,63
04/06/2008,09:32:00,32750,32750,32730,32735,48
04/06/2008,09:33:00,32735,32740,32720,32740,41
04/06/2008,09:34:00,32740,32740,32720,32725,28
04/06/2008,09:35:00,32720,32735,32715,32725,62
04/06/2008,09:36:00,32730,32730,32705,32705,24
04/06/2008,09:37:00,32705,32705,32680,32705,118
04/06/2008,09:38:00,32700,32700,32690,32690,28
04/06/2008,09:39:00,32690,32705,32690,32695,25
04/06/2008,09:40:00,32700,32705,32695,32705,33
04/06/2008,09:41:00,32700,32705,32695,32705,55
04/06/2008,09:42:00,32710,32735,32710,32730,35
04/06/2008,09:43:00,32725,32725,32705,32715,22
04/06/2008,09:44:00,32715,32715,32710,32715,8
04/06/2008,09:45:00,32715,32720,32705,32715,22
04/06/2008,09:46:00,32710,32720,32700,32700,5
04/06/2008,09:47:00,32700,32705,32695,32695,18
04/06/2008,09:48:00,32695,32700,32665,32685,78
04/06/2008,09:49:00,32685,32690,32680,32690,21
04/06/2008,09:50:00,32695,32705,32695,32695,40
04/06/2008,09:51:00,32700,32700,32690,32695,16
04/06/2008,09:52:00,32690,32695,32690,32695,18
04/06/2008,09:53:00,32690,32690,32675,32685,42
04/06/2008,09:54:00,32685,32685,32675,32675,26
04/06/2008,09:55:00,32680,32700,32670,32695,55
04/06/2008,09:56:00,32695,32700,32690,32690,20
04/06/2008,09:57:00,32695,32695,32685,32690,18
04/06/2008,09:58:00,32690,32690,32685,32690,16
04/06/2008,09:59:00,32685,32685,32675,32680,10
04/06/2008,10:00:00,32675,32685,32635,32640,144
04/06/2008,10:01:00,32640,32650,32635,32645,72
04/06/2008,10:02:00,32645,32645,32570,32570,214
04/06/2008,10:03:00,32575,32590,32570,32580,91
04/06/2008,10:04:00,32580,32590,32565,32585,78
04/06/2008,10:05:00,32580,32600,32575,32590,58
04/06/2008,10:06:00,32595,32600,32595,32600,13
04/06/2008,10:07:00,32600,32620,32595,32610,48
04/06/2008,10:08:00,32605,32630,32605,32625,28
04/06/2008,10:09:00,32625,32630,32620,32620,21
04/06/2008,10:10:00,32620,32620,32600,32610,40
04/06/2008,10:11:00,32610,32610,32600,32605,23
04/06/2008,10:12:00,32610,32610,32605,32610,15
04/06/2008,10:13:00,32615,32625,32595,32595,44
04/06/2008,10:14:00,32595,32595,32470,32525,379
04/06/2008,10:15:00,32530,32530,32500,32510,138
04/06/2008,10:16:00,32510,32515,32470,32475,110
04/06/2008,10:17:00,32485,32495,32460,32475,99
04/06/2008,10:18:00,32470,32470,32435,32435,120
04/06/2008,10:19:00,32435,32460,32425,32455,91
04/06/2008,10:20:00,32455,32475,32445,32470,84
04/06/2008,10:21:00,32465,32475,32460,32475,40
04/06/2008,10:22:00,32475,32475,32460,32465,67
04/06/2008,10:23:00,32465,32470,32455,32465,63
04/06/2008,10:24:00,32465,32465,32440,32450,47
04/06/2008,10:25:00,32445,32445,32435,32440,39
04/06/2008,10:26:00,32450,32450,32410,32415,107
04/06/2008,10:27:00,32415,32415,32380,32390,138
04/06/2008,10:28:00,32390,32425,32385,32420,125
04/06/2008,10:29:00,32420,32435,32420,32435,57
04/06/2008,10:30:00,32430,32445,32420,32430,48
04/06/2008,10:31:00,32430,32440,32430,32440,34
04/06/2008,10:32:00,32430,32450,32430,32450,97
04/06/2008,10:33:00,32450,32465,32450,32460,71
04/06/2008,10:34:00,32460,32460,32450,32450,34
04/06/2008,10:35:00,32450,32455,32445,32445,21
04/06/2008,10:36:00,32450,32450,32440,32445,36
04/06/2008,10:37:00,32445,32470,32445,32460,54
04/06/2008,10:38:00,32460,32460,32445,32455,30
04/06/2008,10:39:00,32450,32455,32440,32455,38
04/06/2008,10:40:00,32460,32460,32455,32455,38
04/06/2008,10:41:00,32455,32460,32440,32440,33
04/06/2008,10:42:00,32440,32455,32435,32450,86
04/06/2008,10:43:00,32450,32465,32450,32465,50
04/06/2008,10:44:00,32460,32470,32460,32460,50
04/06/2008,10:45:00,32460,32490,32455,32485,97
04/06/2008,10:46:00,32485,32485,32475,32480,31
04/06/2008,10:47:00,32480,32490,32475,32475,55
04/06/2008,10:48:00,32470,32480,32470,32480,37
04/06/2008,10:49:00,32475,32485,32475,32480,21
04/06/2008,10:50:00,32475,32480,32465,32480,25
04/06/2008,10:51:00,32480,32480,32460,32465,26
04/06/2008,10:52:00,32465,32470,32460,32465,24
04/06/2008,10:53:00,32470,32470,32470,32470,11
04/06/2008,10:54:00,32470,32470,32440,32465,70
04/06/2008,10:55:00,32460,32470,32460,32470,18
04/06/2008,10:56:00,32470,32480,32470,32480,16
04/06/2008,10:57:00,32475,32475,32460,32465,27
04/06/2008,10:58:00,32465,32470,32465,32470,6
04/06/2008,10:59:00,32470,32480,32465,32480,11
04/06/2008,11:00:00,32480,32480,32455,32470,53
04/06/2008,11:01:00,32480,32480,32465,32470,39
04/06/2008,11:02:00,32475,32475,32470,32470,6
04/06/2008,11:03:00,32465,32465,32455,32460,28
04/06/2008,11:04:00,32455,32465,32455,32465,14
04/06/2008,11:05:00,32465,32465,32455,32460,10
04/06/2008,11:06:00,32460,32490,32460,32490,43
04/06/2008,11:07:00,32485,32505,32485,32495,23
04/06/2008,11:08:00,32490,32510,32490,32510,24
04/06/2008,11:09:00,32510,32520,32510,32510,25
04/06/2008,11:10:00,32515,32520,32510,32510,14
04/06/2008,11:11:00,32505,32510,32495,32500,12
04/06/2008,11:12:00,32505,32510,32500,32510,22
04/06/2008,11:13:00,32510,32510,32505,32510,7
04/06/2008,11:14:00,32510,32510,32500,32500,9
04/06/2008,11:15:00,32500,32500,32470,32475,64
04/06/2008,11:16:00,32480,32485,32470,32485,55
04/06/2008,11:17:00,32475,32485,32475,32475,8
04/06/2008,11:18:00,32475,32480,32475,32475,21
04/06/2008,11:19:00,32480,32480,32470,32475,11
04/06/2008,11:20:00,32465,32465,32460,32465,26
04/06/2008,11:21:00,32465,32470,32465,32470,14
04/06/2008,11:22:00,32465,32470,32460,32470,4
04/06/2008,11:23:00,32465,32470,32460,32465,17
04/06/2008,11:24:00,32465,32475,32465,32470,8
04/06/2008,11:25:00,32465,32465,32460,32460,6
04/06/2008,11:26:00,32460,32460,32460,32460,4
04/06/2008,11:27:00,32455,32465,32455,32460,12
04/06/2008,11:28:00,32455,32460,32455,32460,6
04/06/2008,11:29:00,32460,32460,32455,32455,6
04/06/2008,11:31:00,32460,32465,32460,32460,18
04/06/2008,11:32:00,32465,32480,32465,32480,24
04/06/2008,11:33:00,32480,32490,32475,32490,21
04/06/2008,11:34:00,32490,32495,32485,32490,33
04/06/2008,11:35:00,32480,32480,32475,32475,12
04/06/2008,11:36:00,32475,32475,32465,32465,18
04/06/2008,11:37:00,32465,32465,32465,32465,3
04/06/2008,11:38:00,32470,32475,32470,32475,11
04/06/2008,11:39:00,32475,32475,32470,32475,9
04/06/2008,11:40:00,32475,32475,32470,32470,3
04/06/2008,11:41:00,32465,32470,32465,32470,7
04/06/2008,11:42:00,32475,32480,32475,32480,7
04/06/2008,11:43:00,32475,32475,32470,32475,7
04/06/2008,11:44:00,32465,32465,32455,32455,10
04/06/2008,11:45:00,32450,32460,32440,32455,37
04/06/2008,11:46:00,32455,32460,32435,32435,14
04/06/2008,11:47:00,32435,32450,32435,32435,18
04/06/2008,11:48:00,32440,32445,32430,32445,26
04/06/2008,11:49:00,32445,32450,32445,32450,4
04/06/2008,11:50:00,32450,32485,32450,32475,63
04/06/2008,11:51:00,32475,32485,32475,32480,21
04/06/2008,11:52:00,32485,32495,32485,32495,21
04/06/2008,11:53:00,32495,32495,32490,32490,6
04/06/2008,11:54:00,32485,32490,32485,32485,10
04/06/2008,11:55:00,32490,32495,32485,32490,14
04/06/2008,11:56:00,32490,32490,32490,32490,6
04/06/2008,11:57:00,32495,32500,32490,32500,19
04/06/2008,11:58:00,32500,32500,32500,32500,9
04/06/2008,11:59:00,32495,32495,32495,32495,1
04/06/2008,12:00:00,32495,32495,32490,32495,11
04/06/2008,12:01:00,32490,32495,32485,32485,12
04/06/2008,12:02:00,32485,32490,32480,32490,16
04/06/2008,12:03:00,32490,32490,32485,32485,14
04/06/2008,12:04:00,32485,32485,32475,32485,26
04/06/2008,12:05:00,32485,32485,32485,32485,3
04/06/2008,12:06:00,32485,32490,32485,32490,15
04/06/2008,12:07:00,32485,32485,32480,32480,7
04/06/2008,12:08:00,32485,32485,32485,32485,5
04/06/2008,12:09:00,32485,32485,32480,32480,10
04/06/2008,12:10:00,32480,32495,32480,32490,18
04/06/2008,12:11:00,32490,32490,32485,32490,6
04/06/2008,12:12:00,32485,32485,32480,32480,20
04/06/2008,12:13:00,32485,32485,32480,32480,3
04/06/2008,12:14:00,32480,32480,32480,32480,3
04/06/2008,12:15:00,32480,32480,32460,32465,44
04/06/2008,12:16:00,32465,32470,32465,32470,19
04/06/2008,12:17:00,32470,32470,32470,32470,5
04/06/2008,12:18:00,32470,32470,32470,32470,3
04/06/2008,12:19:00,32470,32470,32470,32470,3
04/06/2008,12:20:00,32475,32475,32470,32470,6
04/06/2008,12:21:00,32470,32470,32470,32470,2
04/06/2008,12:22:00,32470,32470,32465,32470,45
04/06/2008,12:23:00,32470,32475,32470,32475,7
04/06/2008,12:26:00,32465,32465,32465,32465,2
04/06/2008,12:27:00,32470,32470,32470,32470,4
04/06/2008,12:28:00,32470,32470,32465,32465,5
04/06/2008,12:29:00,32470,32470,32465,32465,3
04/06/2008,12:31:00,32465,32465,32460,32465,4
04/06/2008,12:32:00,32470,32475,32470,32475,2
04/06/2008,12:33:00,32470,32475,32465,32470,25
04/06/2008,12:34:00,32470,32470,32470,32470,18
04/06/2008,12:36:00,32475,32475,32465,32465,7
04/06/2008,12:37:00,32470,32470,32470,32470,7
04/06/2008,12:38:00,32470,32470,32465,32465,4
04/06/2008,12:39:00,32465,32465,32465,32465,4
04/06/2008,12:40:00,32465,32465,32460,32460,7
04/06/2008,12:41:00,32460,32460,32455,32460,6
04/06/2008,12:42:00,32455,32455,32455,32455,7
04/06/2008,12:43:00,32455,32455,32450,32450,4
04/06/2008,12:44:00,32450,32450,32435,32435,35
04/06/2008,12:45:00,32435,32445,32430,32445,15
04/06/2008,12:46:00,32445,32445,32445,32445,4
04/06/2008,12:47:00,32440,32440,32425,32425,26
04/06/2008,12:48:00,32430,32440,32425,32435,26
04/06/2008,12:49:00,32435,32450,32435,32450,19
04/06/2008,12:50:00,32445,32450,32440,32445,17
04/06/2008,12:51:00,32450,32460,32450,32455,10
04/06/2008,12:52:00,32455,32460,32455,32455,11
04/06/2008,12:53:00,32455,32460,32455,32460,3
04/06/2008,12:54:00,32460,32460,32455,32455,4
04/06/2008,12:55:00,32450,32450,32440,32445,6
04/06/2008,12:56:00,32445,32445,32440,32445,13
04/06/2008,12:57:00,32440,32445,32440,32445,6
04/06/2008,12:58:00,32440,32440,32440,32440,1
04/06/2008,12:59:00,32445,32450,32445,32450,8
04/06/2008,13:00:00,32450,32450,32430,32430,41
04/06/2008,13:01:00,32430,32430,32410,32415,48
04/06/2008,13:02:00,32415,32420,32410,32420,16
04/06/2008,13:03:00,32425,32425,32425,32425,7
04/06/2008,13:04:00,32420,32430,32420,32430,5
04/06/2008,13:05:00,32430,32430,32415,32415,21
04/06/2008,13:06:00,32415,32420,32395,32400,66
04/06/2008,13:07:00,32395,32405,32395,32400,15
04/06/2008,13:08:00,32395,32405,32390,32390,36
04/06/2008,13:09:00,32390,32395,32380,32395,53
04/06/2008,13:10:00,32395,32405,32395,32405,9
04/06/2008,13:11:00,32400,32405,32400,32405,12
04/06/2008,13:12:00,32405,32405,32395,32395,5
04/06/2008,13:13:00,32395,32395,32375,32385,44
04/06/2008,13:14:00,32380,32380,32360,32370,69
04/06/2008,13:15:00,32370,32375,32365,32370,45
04/06/2008,13:16:00,32365,32370,32350,32370,68
04/06/2008,13:17:00,32365,32370,32360,32365,29
04/06/2008,13:18:00,32370,32370,32350,32355,69
04/06/2008,13:19:00,32350,32360,32345,32360,48
04/06/2008,13:20:00,32360,32360,32355,32355,17
04/06/2008,13:21:00,32355,32375,32350,32370,42
04/06/2008,13:22:00,32365,32370,32360,32365,24
04/06/2008,13:23:00,32360,32370,32360,32370,22
04/06/2008,13:24:00,32365,32365,32365,32365,6
04/06/2008,13:25:00,32370,32375,32370,32370,12
04/06/2008,13:26:00,32370,32375,32365,32375,13
04/06/2008,13:27:00,32380,32380,32375,32375,10
04/06/2008,13:28:00,32380,32385,32375,32385,16
04/06/2008,13:29:00,32380,32380,32375,32375,15
04/06/2008,13:30:00,32370,32370,32345,32370,38
04/06/2008,13:31:00,32370,32370,32355,32355,23
04/06/2008,13:32:00,32360,32360,32345,32345,125
04/06/2008,13:33:00,32345,32345,32335,32340,47
04/06/2008,13:34:00,32340,32350,32330,32350,41
04/06/2008,13:35:00,32345,32350,32335,32350,26
04/06/2008,13:36:00,32350,32350,32345,32350,9
04/06/2008,13:37:00,32350,32350,32350,32350,3
04/06/2008,13:38:00,32350,32350,32330,32340,30
04/06/2008,13:39:00,32340,32340,32315,32325,77
04/06/2008,13:40:00,32320,32325,32315,32315,14
04/06/2008,13:41:00,32325,32340,32325,32335,33
04/06/2008,13:42:00,32345,32345,32335,32335,9
04/06/2008,13:43:00,32340,32345,32340,32345,13
04/06/2008,13:44:00,32345,32345,32340,32340,6
04/06/2008,13:45:00,32335,32335,32330,32330,14
04/06/2008,13:46:00,32335,32350,32325,32340,68
04/06/2008,13:47:00,32340,32340,32325,32330,19
04/06/2008,13:48:00,32330,32330,32315,32315,24
04/06/2008,13:49:00,32320,32340,32320,32340,13
04/06/2008,13:50:00,32340,32350,32340,32345,19
04/06/2008,13:51:00,32345,32350,32340,32345,17
04/06/2008,13:52:00,32345,32345,32340,32345,6
04/06/2008,13:53:00,32345,32350,32345,32350,6
04/06/2008,13:54:00,32345,32345,32345,32345,3
04/06/2008,13:55:00,32350,32360,32350,32360,20
04/06/2008,13:56:00,32360,32365,32355,32355,25
04/06/2008,13:57:00,32355,32360,32350,32355,26
04/06/2008,13:58:00,32360,32370,32360,32370,15
04/06/2008,13:59:00,32370,32370,32365,32370,16
04/06/2008,14:00:00,32375,32380,32370,32370,16
04/06/2008,14:01:00,32370,32375,32370,32370,24
04/06/2008,14:02:00,32375,32375,32365,32370,11
04/06/2008,14:03:00,32365,32370,32365,32370,9
04/06/2008,14:04:00,32375,32375,32370,32370,8
04/06/2008,14:05:00,32370,32370,32365,32365,8
04/06/2008,14:06:00,32365,32370,32365,32365,18
04/06/2008,14:07:00,32370,32390,32370,32390,40
04/06/2008,14:08:00,32390,32390,32385,32385,6
04/06/2008,14:09:00,32385,32390,32385,32390,14
04/06/2008,14:10:00,32390,32390,32385,32390,12
04/06/2008,14:11:00,32390,32410,32390,32400,33
04/06/2008,14:12:00,32400,32405,32400,32400,5
04/06/2008,14:13:00,32400,32405,32400,32405,11
04/06/2008,14:14:00,32395,32400,32395,32400,7
04/06/2008,14:15:00,32390,32450,32390,32415,151
04/06/2008,14:16:00,32420,32425,32395,32410,57
04/06/2008,14:17:00,32405,32425,32405,32410,26
04/06/2008,14:18:00,32410,32420,32395,32400,33
04/06/2008,14:19:00,32405,32405,32355,32360,52
04/06/2008,14:20:00,32355,32390,32355,32390,81
04/06/2008,14:21:00,32385,32400,32375,32400,30
04/06/2008,14:22:00,32385,32385,32375,32375,18
04/06/2008,14:23:00,32370,32370,32345,32355,36
04/06/2008,14:24:00,32360,32370,32355,32370,8
04/06/2008,14:25:00,32365,32370,32365,32370,8
04/06/2008,14:26:00,32375,32375,32370,32370,2
04/06/2008,14:27:00,32370,32385,32370,32375,10
04/06/2008,14:28:00,32385,32400,32385,32390,16
04/06/2008,14:29:00,32390,32400,32390,32400,15
04/06/2008,14:30:00,32395,32395,32365,32380,30
04/06/2008,14:31:00,32395,32425,32390,32425,51
04/06/2008,14:32:00,32425,32430,32410,32420,36
04/06/2008,14:33:00,32420,32430,32420,32430,15
04/06/2008,14:34:00,32435,32450,32430,32440,40
04/06/2008,14:35:00,32435,32435,32425,32425,8
04/06/2008,14:36:00,32430,32430,32405,32405,29
04/06/2008,14:37:00,32405,32405,32400,32400,24
04/06/2008,14:38:00,32405,32410,32405,32410,7
04/06/2008,14:39:00,32405,32405,32385,32385,37
04/06/2008,14:40:00,32395,32400,32395,32395,7
04/06/2008,14:41:00,32395,32405,32395,32395,22
04/06/2008,14:42:00,32395,32395,32390,32390,6
04/06/2008,14:43:00,32385,32390,32385,32390,5
04/06/2008,14:44:00,32390,32400,32390,32400,9
04/06/2008,14:45:00,32400,32400,32400,32400,15
04/06/2008,14:46:00,32405,32405,32405,32405,1
04/06/2008,14:47:00,32405,32405,32400,32405,6
04/06/2008,14:48:00,32400,32405,32400,32400,4
04/06/2008,14:49:00,32400,32400,32395,32395,4
04/06/2008,14:50:00,32390,32390,32375,32375,38
04/06/2008,14:51:00,32380,32380,32370,32375,9
04/06/2008,14:52:00,32375,32375,32375,32375,5
04/06/2008,14:53:00,32375,32390,32375,32385,19
04/06/2008,14:54:00,32385,32385,32380,32385,26
04/06/2008,14:55:00,32385,32385,32380,32380,7
04/06/2008,14:56:00,32375,32385,32370,32370,28
04/06/2008,14:57:00,32380,32380,32370,32375,11
04/06/2008,14:58:00,32380,32390,32375,32375,12
04/06/2008,14:59:00,32370,32370,32365,32370,10
04/06/2008,15:00:00,32365,32375,32365,32370,17
04/06/2008,15:01:00,32370,32380,32370,32380,8
04/06/2008,15:02:00,32370,32380,32370,32375,6
04/06/2008,15:03:00,32375,32395,32375,32395,19
04/06/2008,15:04:00,32400,32400,32400,32400,9
04/06/2008,15:05:00,32400,32400,32380,32380,42
04/06/2008,15:06:00,32375,32380,32370,32370,22
04/06/2008,15:07:00,32365,32370,32365,32370,11
04/06/2008,15:08:00,32375,32380,32375,32380,4
04/06/2008,15:09:00,32385,32385,32380,32385,9
04/06/2008,15:10:00,32390,32390,32380,32380,6
04/06/2008,15:11:00,32385,32395,32385,32395,8
04/06/2008,15:12:00,32400,32400,32390,32390,34
04/06/2008,15:13:00,32390,32390,32390,32390,5
04/06/2008,15:14:00,32390,32395,32390,32395,5
04/06/2008,15:15:00,32400,32420,32400,32420,33
04/06/2008,15:16:00,32420,32420,32410,32420,45
04/06/2008,15:17:00,32415,32415,32410,32415,13
04/06/2008,15:18:00,32415,32420,32415,32420,15
04/06/2008,15:19:00,32420,32425,32420,32425,22
04/06/2008,15:20:00,32430,32430,32425,32430,11
04/06/2008,15:21:00,32425,32425,32420,32420,4
04/06/2008,15:22:00,32420,32420,32420,32420,3
04/06/2008,15:23:00,32415,32420,32415,32420,15
04/06/2008,15:24:00,32425,32430,32425,32430,5
04/06/2008,15:25:00,32430,32440,32430,32440,17
04/06/2008,15:26:00,32435,32445,32430,32430,18
04/06/2008,15:27:00,32430,32430,32425,32425,6
04/06/2008,15:28:00,32420,32420,32415,32415,11
04/06/2008,15:29:00,32415,32415,32415,32415,3
04/06/2008,15:30:00,32420,32435,32420,32430,17
04/06/2008,15:31:00,32430,32430,32410,32415,39
04/06/2008,15:32:00,32415,32420,32410,32410,15
04/06/2008,15:33:00,32410,32410,32400,32410,46
04/06/2008,15:34:00,32405,32410,32395,32410,29
04/06/2008,15:35:00,32405,32430,32405,32430,13
04/06/2008,15:36:00,32435,32465,32435,32455,89
04/06/2008,15:37:00,32460,32470,32455,32465,17
04/06/2008,15:38:00,32465,32470,32460,32460,18
04/06/2008,15:39:00,32460,32470,32460,32465,23
04/06/2008,15:40:00,32470,32490,32470,32485,58
04/06/2008,15:41:00,32490,32495,32480,32485,55
04/06/2008,15:42:00,32490,32500,32475,32480,52
04/06/2008,15:43:00,32480,32495,32460,32485,96
04/06/2008,15:44:00,32485,32490,32480,32490,56
04/06/2008,15:45:00,32495,32500,32485,32495,53
04/06/2008,15:46:00,32490,32490,32470,32470,44
04/06/2008,15:47:00,32475,32495,32475,32490,28
04/06/2008,15:48:00,32485,32495,32485,32485,33
04/06/2008,15:49:00,32490,32515,32490,32510,84
04/06/2008,15:50:00,32505,32515,32500,32510,70
04/06/2008,15:51:00,32510,32510,32475,32475,72
04/06/2008,15:52:00,32475,32480,32470,32475,37
04/06/2008,15:53:00,32475,32475,32460,32465,28
04/06/2008,15:54:00,32460,32465,32455,32465,25
04/06/2008,15:55:00,32470,32475,32470,32470,24
04/06/2008,15:56:00,32470,32475,32455,32455,13
04/06/2008,15:57:00,32455,32465,32455,32455,14
04/06/2008,15:58:00,32455,32455,32445,32445,23
04/06/2008,15:59:00,32445,32450,32445,32450,6
04/06/2008,16:00:00,32460,32510,32460,32465,125
04/06/2008,16:01:00,32470,32475,32455,32470,82
04/06/2008,16:02:00,32470,32470,32420,32445,100
04/06/2008,16:03:00,32450,32465,32440,32460,35
04/06/2008,16:04:00,32460,32465,32445,32465,13
04/06/2008,16:05:00,32470,32470,32440,32445,25
04/06/2008,16:06:00,32440,32455,32440,32450,16
04/06/2008,16:07:00,32455,32465,32455,32460,16
04/06/2008,16:08:00,32465,32465,32430,32445,36
04/06/2008,16:09:00,32445,32465,32440,32450,28
04/06/2008,16:10:00,32445,32445,32425,32425,23
04/06/2008,16:11:00,32425,32440,32425,32435,20
04/06/2008,16:12:00,32440,32440,32420,32440,21
04/06/2008,16:13:00,32440,32455,32435,32455,27
04/06/2008,16:14:00,32455,32455,32445,32445,18
04/06/2008,16:15:00,32455,32455,32440,32440,10
04/06/2008,16:16:00,32440,32450,32435,32440,24
04/06/2008,16:17:00,32435,32440,32425,32440,36
04/06/2008,16:18:00,32440,32440,32430,32435,21
04/06/2008,16:19:00,32430,32440,32430,32435,10
04/06/2008,16:20:00,32435,32435,32415,32420,38
04/06/2008,16:21:00,32420,32435,32420,32435,28
04/06/2008,16:22:00,32440,32460,32440,32455,31
04/06/2008,16:23:00,32455,32460,32445,32450,22
04/06/2008,16:24:00,32450,32455,32450,32455,3
04/06/2008,16:25:00,32450,32470,32450,32470,11
04/06/2008,16:26:00,32470,32485,32470,32475,24
04/06/2008,16:27:00,32480,32490,32480,32490,23
04/06/2008,16:28:00,32485,32490,32470,32475,15
04/06/2008,16:29:00,32475,32475,32455,32460,23
04/06/2008,16:30:00,32465,32475,32460,32460,15
04/06/2008,16:31:00,32465,32480,32460,32470,56
04/06/2008,16:32:00,32475,32475,32445,32465,42
04/06/2008,16:33:00,32460,32460,32450,32450,17
04/06/2008,16:34:00,32455,32455,32455,32455,4
04/06/2008,16:35:00,32450,32450,32405,32445,112
04/06/2008,16:36:00,32450,32465,32450,32455,26
04/06/2008,16:37:00,32455,32455,32440,32445,16
04/06/2008,16:38:00,32450,32450,32415,32440,64
04/06/2008,16:39:00,32435,32435,32405,32420,37
04/06/2008,16:40:00,32420,32425,32410,32415,28
04/06/2008,16:41:00,32410,32440,32390,32425,80
04/06/2008,16:42:00,32430,32430,32415,32415,15
04/06/2008,16:43:00,32430,32440,32430,32435,11
04/06/2008,16:44:00,32435,32460,32435,32450,38
04/06/2008,16:45:00,32450,32460,32450,32460,18
04/06/2008,16:46:00,32455,32455,32425,32430,17
04/06/2008,16:47:00,32425,32440,32420,32440,8
04/06/2008,16:48:00,32440,32480,32440,32465,66
04/06/2008,16:49:00,32465,32470,32455,32460,11
04/06/2008,16:50:00,32455,32460,32450,32455,13
04/06/2008,16:51:00,32465,32500,32455,32495,43
04/06/2008,16:52:00,32495,32520,32495,32505,64
04/06/2008,16:53:00,32505,32520,32505,32505,39
04/06/2008,16:54:00,32505,32505,32495,32495,23
04/06/2008,16:55:00,32495,32500,32495,32500,30
04/06/2008,16:56:00,32505,32535,32505,32525,32
04/06/2008,16:57:00,32525,32550,32520,32545,75
04/06/2008,16:58:00,32545,32550,32525,32525,35
04/06/2008,16:59:00,32520,32525,32500,32500,37
04/06/2008,17:00:00,32505,32510,32500,32505,22
04/06/2008,17:01:00,32505,32505,32495,32500,15
04/06/2008,17:02:00,32510,32535,32510,32530,54
04/06/2008,17:03:00,32535,32540,32530,32530,29
04/06/2008,17:04:00,32530,32530,32510,32515,31
04/06/2008,17:05:00,32515,32515,32515,32515,5
04/06/2008,17:06:00,32515,32525,32515,32525,29
04/06/2008,17:07:00,32525,32525,32505,32515,28
04/06/2008,17:08:00,32520,32535,32515,32535,24
04/06/2008,17:09:00,32540,32565,32535,32555,60
04/06/2008,17:10:00,32555,32565,32555,32565,41
04/06/2008,17:11:00,32565,32580,32565,32570,41
04/06/2008,17:12:00,32570,32575,32560,32570,41
04/06/2008,17:13:00,32575,32585,32575,32580,37
04/06/2008,17:14:00,32580,32590,32550,32565,50
04/06/2008,17:15:00,32565,32570,32560,32565,24
04/06/2008,17:16:00,32565,32575,32555,32555,65
04/06/2008,17:17:00,32550,32570,32550,32570,17
04/06/2008,17:18:00,32570,32580,32565,32580,18
04/06/2008,17:19:00,32580,32580,32570,32580,22
04/06/2008,17:20:00,32575,32575,32560,32560,18
04/06/2008,17:21:00,32560,32575,32560,32565,19
04/06/2008,17:22:00,32570,32575,32565,32575,13
04/06/2008,17:23:00,32565,32605,32560,32600,89
04/06/2008,17:24:00,32595,32600,32580,32595,76
04/06/2008,17:25:00,32590,32620,32590,32605,73
04/06/2008,17:26:00,32605,32610,32595,32605,47
04/06/2008,17:27:00,32605,32605,32590,32590,64
04/06/2008,17:28:00,32585,32595,32575,32580,31
04/06/2008,17:29:00,32580,32595,32570,32570,99
04/06/2008,17:30:00,32570,32585,32560,32580,69
04/06/2008,17:31:00,32575,32585,32570,32585,25
04/06/2008,17:32:00,32575,32590,32570,32580,47
04/06/2008,17:33:00,32580,32595,32580,32580,29
04/06/2008,17:34:00,32585,32585,32570,32570,38
04/06/2008,17:35:00,32580,32580,32570,32570,38
04/06/2008,17:36:00,32575,32585,32570,32585,46
04/06/2008,17:37:00,32585,32595,32580,32595,29
04/06/2008,17:38:00,32595,32600,32590,32600,23
04/06/2008,17:39:00,32590,32595,32565,32590,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2008,16:43:00,32430,32440,32430,32435,11
04/06/2008,16:44:00,32435,32460,32435,32450,38
04/06/2008,16:45:00,32450,32460,32450,32460,18
04/06/2008,16:46:00,32455,32455,32425,32430,17
04/06/2008,16:47:00,32425,32440,32420,32440,8
04/06/2008,16:48:00,32440,32480,32440,32465,66
04/06/2008,16:49:00,32465,32470,32455,32460,11
04/06/2008,16:50:00,32455,32460,32450,32455,13
04/06/2008,16:51:00,32465,32500,32455,32495,43
04/06/2008,16:52:00,32495,32520,32495,32505,64
04/06/2008,16:53:00,32505,32520,32505,32505,39
04/06/2008,16:54:00,32505,32505,32495,32495,23
04/06/2008,16:55:00,32495,32500,32495,32500,30
04/06/2008,16:56:00,32505,32535,32505,32525,32
04/06/2008,16:57:00,32525,32550,32520,32545,75
04/06/2008,16:58:00,32545,32550,32525,32525,35
04/06/2008,16:59:00,32520,32525,32500,32500,37
04/06/2008,17:00:00,32505,32510,32500,32505,22
04/06/2008,17:01:00,32505,32505,32495,32500,15
04/06/2008,17:02:00,32510,32535,32510,32530,54
04/06/2008,17:03:00,32535,32540,32530,32530,29
04/06/2008,17:04:00,32530,32530,32510,32515,31
04/06/2008,17:05:00,32515,32515,32515,32515,5
04/06/2008,17:06:00,32515,32525,32515,32525,29
04/06/2008,17:07:00,32525,32525,32505,32515,28
04/06/2008,17:08:00,32520,32535,32515,32535,24
04/06/2008,17:09:00,32540,32565,32535,32555,60
04/06/2008,17:10:00,32555,32565,32555,32565,41
04/06/2008,17:11:00,32565,32580,32565,32570,41
04/06/2008,17:12:00,32570,32575,32560,32570,41
04/06/2008,17:13:00,32575,32585,32575,32580,37
04/06/2008,17:14:00,32580,32590,32550,32565,50
04/06/2008,17:15:00,32565,32570,32560,32565,24
04/06/2008,17:16:00,32565,32575,32555,32555,65
04/06/2008,17:17:00,32550,32570,32550,32570,17
04/06/2008,17:18:00,32570,32580,32565,32580,18
04/06/2008,17:19:00,32580,32580,32570,32580,22
04/06/2008,17:20:00,32575,32575,32560,32560,18
04/06/2008,17:21:00,32560,32575,32560,32565,19
04/06/2008,17:22:00,32570,32575,32565,32575,13
04/06/2008,17:23:00,32565,32605,32560,32600,89
04/06/2008,17:24:00,32595,32600,32580,32595,76
04/06/2008,17:25:00,32590,32620,32590,32605,73
04/06/2008,17:26:00,32605,32610,32595,32605,47
04/06/2008,17:27:00,32605,32605,32590,32590,64
04/06/2008,17:28:00,32585,32595,32575,32580,31
04/06/2008,17:29:00,32580,32595,32570,32570,99
04/06/2008,17:30:00,32570,32585,32560,32580,69
04/06/2008,17:31:00,32575,32585,32570,32585,25
04/06/2008,17:32:00,32575,32590,32570,32580,47
04/06/2008,17:33:00,32580,32595,32580,32580,29
04/06/2008,17:34:00,32585,32585,32570,32570,38
04/06/2008,17:35:00,32580,32580,32570,32570,38
04/06/2008,17:36:00,32575,32585,32570,32585,46
04/06/2008,17:37:00,32585,32595,32580,32595,29
04/06/2008,17:38:00,32595,32600,32590,32600,23
04/06/2008,17:39:00,32590,32595,32565,32590,78
05/06/2008,09:00:00,32585,32585,32565,32580,79
05/06/2008,09:01:00,32585,32620,32580,32595,92
05/06/2008,09:02:00,32595,32630,32595,32625,77
05/06/2008,09:03:00,32625,32630,32615,32630,82
05/06/2008,09:04:00,32635,32640,32625,32630,34
05/06/2008,09:05:00,32625,32625,32600,32610,71
05/06/2008,09:06:00,32610,32620,32600,32600,84
05/06/2008,09:07:00,32605,32605,32580,32585,32
05/06/2008,09:08:00,32585,32590,32580,32580,17
05/06/2008,09:09:00,32580,32580,32570,32575,34
05/06/2008,09:10:00,32570,32575,32525,32530,87
05/06/2008,09:11:00,32530,32540,32490,32495,107
05/06/2008,09:12:00,32500,32505,32490,32500,33
05/06/2008,09:13:00,32495,32495,32470,32475,57
05/06/2008,09:14:00,32480,32480,32460,32465,24
05/06/2008,09:15:00,32465,32475,32455,32475,35
05/06/2008,09:16:00,32475,32485,32470,32485,40
05/06/2008,09:17:00,32485,32495,32470,32470,60
05/06/2008,09:18:00,32465,32495,32465,32495,38
05/06/2008,09:19:00,32490,32495,32475,32475,36
05/06/2008,09:20:00,32475,32485,32475,32485,21
05/06/2008,09:21:00,32480,32490,32480,32485,8
05/06/2008,09:22:00,32490,32515,32490,32515,48
05/06/2008,09:23:00,32515,32515,32515,32515,7
05/06/2008,09:24:00,32515,32515,32485,32490,72
05/06/2008,09:25:00,32490,32510,32490,32505,43
05/06/2008,09:26:00,32510,32525,32505,32525,54
05/06/2008,09:27:00,32525,32530,32515,32520,15
05/06/2008,09:28:00,32525,32525,32510,32515,8
05/06/2008,09:29:00,32520,32530,32520,32525,21
05/06/2008,09:30:00,32530,32540,32530,32535,33
05/06/2008,09:31:00,32535,32540,32535,32540,20
05/06/2008,09:32:00,32540,32545,32540,32540,22
05/06/2008,09:33:00,32545,32585,32540,32585,96
05/06/2008,09:34:00,32585,32605,32580,32600,34
05/06/2008,09:35:00,32595,32615,32590,32610,46
05/06/2008,09:36:00,32610,32620,32600,32615,88
05/06/2008,09:37:00,32610,32645,32610,32635,63
05/06/2008,09:38:00,32630,32640,32630,32630,24
05/06/2008,09:39:00,32625,32640,32620,32630,62
05/06/2008,09:40:00,32635,32635,32615,32620,28
05/06/2008,09:41:00,32620,32620,32600,32605,30
05/06/2008,09:42:00,32610,32610,32585,32590,21
05/06/2008,09:43:00,32590,32600,32590,32600,28
05/06/2008,09:44:00,32605,32605,32595,32595,12
05/06/2008,09:45:00,32600,32610,32600,32605,17
05/06/2008,09:46:00,32605,32630,32605,32625,38
05/06/2008,09:47:00,32625,32645,32625,32645,42
05/06/2008,09:48:00,32645,32655,32640,32650,64
05/06/2008,09:49:00,32655,32655,32635,32640,39
05/06/2008,09:50:00,32640,32660,32640,32660,34
05/06/2008,09:51:00,32650,32680,32650,32665,75
05/06/2008,09:52:00,32665,32685,32660,32670,65
05/06/2008,09:53:00,32660,32665,32655,32660,27
05/06/2008,09:54:00,32670,32670,32655,32665,20
05/06/2008,09:55:00,32665,32665,32635,32640,52
05/06/2008,09:56:00,32640,32645,32630,32645,14
05/06/2008,09:57:00,32640,32655,32635,32655,24
05/06/2008,09:58:00,32655,32655,32645,32645,17
05/06/2008,09:59:00,32640,32640,32630,32630,8
05/06/2008,10:00:00,32640,32640,32630,32635,17
05/06/2008,10:01:00,32640,32640,32615,32620,37
05/06/2008,10:02:00,32620,32625,32610,32620,30
05/06/2008,10:03:00,32620,32635,32620,32635,15
05/06/2008,10:04:00,32635,32635,32625,32635,47
05/06/2008,10:05:00,32635,32650,32635,32650,15
05/06/2008,10:06:00,32650,32665,32635,32635,54
05/06/2008,10:07:00,32635,32635,32620,32635,20
05/06/2008,10:08:00,32630,32630,32620,32630,8
05/06/2008,10:09:00,32630,32660,32630,32660,40
05/06/2008,10:10:00,32665,32685,32665,32680,52
05/06/2008,10:11:00,32680,32695,32675,32695,29
05/06/2008,10:12:00,32695,32700,32680,32680,53
05/06/2008,10:13:00,32675,32690,32670,32670,48
05/06/2008,10:14:00,32680,32690,32680,32685,33
05/06/2008,10:15:00,32685,32715,32685,32710,61
05/06/2008,10:16:00,32710,32710,32700,32705,29
05/06/2008,10:17:00,32705,32715,32705,32710,21
05/06/2008,10:18:00,32710,32730,32705,32705,82
05/06/2008,10:19:00,32715,32720,32690,32690,57
05/06/2008,10:20:00,32685,32700,32685,32690,39
05/06/2008,10:21:00,32690,32700,32685,32700,49
05/06/2008,10:22:00,32700,32705,32695,32700,22
05/06/2008,10:23:00,32700,32705,32695,32695,7
05/06/2008,10:24:00,32700,32710,32700,32700,13
05/06/2008,10:25:00,32700,32710,32700,32710,18
05/06/2008,10:26:00,32705,32705,32695,32705,11
05/06/2008,10:27:00,32710,32710,32700,32700,6
05/06/2008,10:28:00,32695,32695,32675,32675,66
05/06/2008,10:29:00,32675,32675,32660,32665,17
05/06/2008,10:30:00,32665,32670,32665,32665,39
05/06/2008,10:31:00,32665,32675,32665,32675,14
05/06/2008,10:32:00,32680,32680,32675,32680,10
05/06/2008,10:33:00,32685,32685,32675,32675,14
05/06/2008,10:34:00,32680,32685,32675,32685,11
05/06/2008,10:35:00,32685,32695,32685,32685,14
05/06/2008,10:36:00,32690,32695,32690,32695,5
05/06/2008,10:37:00,32695,32705,32690,32695,24
05/06/2008,10:38:00,32695,32695,32675,32680,23
05/06/2008,10:39:00,32680,32690,32680,32690,8
05/06/2008,10:40:00,32690,32695,32685,32695,5
05/06/2008,10:41:00,32695,32710,32695,32695,40
05/06/2008,10:42:00,32695,32700,32695,32700,4
05/06/2008,10:43:00,32690,32690,32680,32690,14
05/06/2008,10:44:00,32690,32690,32675,32685,15
05/06/2008,10:45:00,32685,32685,32665,32670,23
05/06/2008,10:46:00,32665,32670,32665,32670,3
05/06/2008,10:47:00,32675,32680,32670,32675,17
05/06/2008,10:48:00,32680,32680,32665,32670,16
05/06/2008,10:49:00,32670,32670,32655,32660,27
05/06/2008,10:50:00,32665,32670,32665,32665,17
05/06/2008,10:51:00,32665,32670,32650,32655,42
05/06/2008,10:52:00,32650,32650,32640,32650,21
05/06/2008,10:53:00,32650,32650,32650,32650,9
05/06/2008,10:54:00,32655,32660,32655,32660,9
05/06/2008,10:55:00,32655,32655,32650,32650,18
05/06/2008,10:56:00,32655,32655,32645,32650,8
05/06/2008,10:57:00,32650,32650,32640,32650,13
05/06/2008,10:58:00,32650,32650,32650,32650,11
05/06/2008,10:59:00,32650,32670,32650,32670,23
05/06/2008,11:00:00,32665,32675,32655,32655,41
05/06/2008,11:01:00,32660,32665,32660,32665,9
05/06/2008,11:02:00,32665,32670,32665,32670,8
05/06/2008,11:03:00,32670,32690,32670,32685,65
05/06/2008,11:04:00,32680,32685,32680,32685,13
05/06/2008,11:05:00,32680,32685,32670,32670,42
05/06/2008,11:06:00,32670,32675,32670,32675,7
05/06/2008,11:07:00,32670,32675,32670,32670,8
05/06/2008,11:08:00,32665,32665,32660,32660,19
05/06/2008,11:09:00,32660,32660,32645,32645,17
05/06/2008,11:10:00,32645,32650,32625,32635,54
05/06/2008,11:11:00,32630,32655,32630,32650,14
05/06/2008,11:12:00,32655,32655,32645,32650,22
05/06/2008,11:13:00,32650,32655,32650,32655,5
05/06/2008,11:14:00,32660,32660,32655,32660,8
05/06/2008,11:15:00,32660,32660,32660,32660,9
05/06/2008,11:16:00,32660,32670,32660,32670,7
05/06/2008,11:17:00,32665,32675,32665,32670,7
05/06/2008,11:18:00,32675,32675,32670,32670,9
05/06/2008,11:19:00,32670,32675,32670,32675,3
05/06/2008,11:20:00,32665,32665,32665,32665,1
05/06/2008,11:21:00,32670,32680,32670,32675,10
05/06/2008,11:22:00,32675,32685,32675,32675,7
05/06/2008,11:23:00,32675,32675,32675,32675,3
05/06/2008,11:24:00,32670,32670,32670,32670,2
05/06/2008,11:25:00,32670,32670,32665,32665,4
05/06/2008,11:26:00,32670,32670,32670,32670,1
05/06/2008,11:27:00,32665,32665,32660,32660,6
05/06/2008,11:28:00,32670,32670,32660,32660,4
05/06/2008,11:29:00,32665,32665,32665,32665,1
05/06/2008,11:30:00,32665,32670,32665,32670,11
05/06/2008,11:31:00,32675,32680,32675,32680,13
05/06/2008,11:32:00,32680,32695,32680,32690,23
05/06/2008,11:33:00,32690,32690,32690,32690,4
05/06/2008,11:34:00,32695,32695,32695,32695,11
05/06/2008,11:35:00,32690,32690,32690,32690,2
05/06/2008,11:36:00,32695,32695,32685,32685,6
05/06/2008,11:37:00,32685,32685,32685,32685,1
05/06/2008,11:38:00,32685,32685,32685,32685,2
05/06/2008,11:39:00,32685,32695,32680,32695,47
05/06/2008,11:40:00,32695,32700,32695,32700,9
05/06/2008,11:41:00,32700,32700,32695,32695,29
05/06/2008,11:42:00,32695,32695,32690,32690,5
05/06/2008,11:43:00,32690,32705,32690,32705,33
05/06/2008,11:44:00,32700,32700,32700,32700,6
05/06/2008,11:45:00,32700,32710,32700,32710,22
05/06/2008,11:46:00,32710,32710,32705,32705,4
05/06/2008,11:47:00,32700,32700,32695,32700,13
05/06/2008,11:48:00,32700,32700,32695,32695,24
05/06/2008,11:49:00,32700,32700,32700,32700,7
05/06/2008,11:50:00,32700,32700,32700,32700,6
05/06/2008,11:51:00,32700,32700,32695,32700,11
05/06/2008,11:52:00,32700,32700,32695,32700,13
05/06/2008,11:53:00,32700,32700,32695,32695,7
05/06/2008,11:54:00,32700,32700,32700,32700,3
05/06/2008,11:55:00,32700,32700,32700,32700,3
05/06/2008,11:56:00,32700,32705,32700,32705,13
05/06/2008,11:57:00,32705,32710,32705,32705,4
05/06/2008,11:58:00,32705,32705,32700,32705,6
05/06/2008,12:00:00,32700,32700,32685,32685,22
05/06/2008,12:01:00,32680,32695,32660,32665,33
05/06/2008,12:02:00,32670,32670,32655,32655,11
05/06/2008,12:03:00,32655,32655,32650,32650,12
05/06/2008,12:04:00,32650,32655,32640,32650,17
05/06/2008,12:05:00,32650,32675,32650,32675,10
05/06/2008,12:06:00,32670,32680,32670,32680,8
05/06/2008,12:07:00,32675,32675,32665,32665,8
05/06/2008,12:08:00,32670,32670,32665,32665,7
05/06/2008,12:09:00,32670,32670,32665,32665,2
05/06/2008,12:10:00,32665,32665,32665,32665,4
05/06/2008,12:11:00,32660,32665,32660,32665,2
05/06/2008,12:12:00,32660,32660,32660,32660,3
05/06/2008,12:13:00,32665,32665,32665,32665,4
05/06/2008,12:14:00,32660,32660,32660,32660,5
05/06/2008,12:15:00,32665,32670,32655,32660,30
05/06/2008,12:16:00,32660,32660,32660,32660,1
05/06/2008,12:17:00,32655,32655,32655,32655,1
05/06/2008,12:18:00,32665,32665,32660,32660,3
05/06/2008,12:19:00,32660,32660,32650,32650,7
05/06/2008,12:20:00,32650,32650,32600,32600,63
05/06/2008,12:21:00,32605,32620,32600,32610,42
05/06/2008,12:22:00,32610,32610,32600,32600,31
05/06/2008,12:23:00,32610,32620,32605,32615,28
05/06/2008,12:24:00,32610,32610,32605,32605,8
05/06/2008,12:25:00,32605,32605,32580,32580,43
05/06/2008,12:26:00,32580,32595,32580,32590,13
05/06/2008,12:27:00,32595,32605,32590,32605,22
05/06/2008,12:28:00,32610,32615,32610,32610,5
05/06/2008,12:29:00,32610,32610,32600,32600,16
05/06/2008,12:30:00,32595,32600,32580,32580,20
05/06/2008,12:31:00,32590,32590,32585,32585,11
05/06/2008,12:32:00,32580,32590,32580,32590,7
05/06/2008,12:33:00,32585,32595,32580,32585,37
05/06/2008,12:34:00,32585,32590,32575,32575,27
05/06/2008,12:35:00,32575,32580,32560,32570,26
05/06/2008,12:36:00,32570,32580,32570,32575,16
05/06/2008,12:37:00,32580,32585,32580,32585,5
05/06/2008,12:38:00,32590,32595,32590,32590,21
05/06/2008,12:39:00,32590,32590,32570,32575,13
05/06/2008,12:40:00,32580,32580,32575,32575,4
05/06/2008,12:41:00,32585,32585,32585,32585,3
05/06/2008,12:42:00,32590,32590,32580,32580,5
05/06/2008,12:43:00,32580,32590,32580,32590,8
05/06/2008,12:44:00,32590,32590,32585,32585,11
05/06/2008,12:45:00,32590,32600,32585,32595,15
05/06/2008,12:46:00,32595,32605,32595,32600,18
05/06/2008,12:47:00,32595,32595,32590,32595,12
05/06/2008,12:48:00,32595,32595,32590,32590,7
05/06/2008,12:49:00,32590,32590,32585,32590,10
05/06/2008,12:50:00,32590,32590,32585,32585,10
05/06/2008,12:51:00,32585,32585,32575,32575,22
05/06/2008,12:52:00,32575,32575,32575,32575,2
05/06/2008,12:53:00,32575,32575,32575,32575,2
05/06/2008,12:54:00,32575,32575,32565,32565,11
05/06/2008,12:55:00,32565,32565,32550,32565,26
05/06/2008,12:56:00,32560,32570,32560,32570,12
05/06/2008,12:57:00,32575,32580,32575,32580,11
05/06/2008,12:58:00,32575,32575,32570,32575,9
05/06/2008,12:59:00,32570,32570,32565,32565,3
05/06/2008,13:00:00,32575,32575,32560,32570,13
05/06/2008,13:01:00,32575,32605,32575,32600,60
05/06/2008,13:02:00,32600,32600,32590,32590,21
05/06/2008,13:03:00,32595,32600,32595,32600,6
05/06/2008,13:04:00,32600,32600,32595,32600,7
05/06/2008,13:05:00,32605,32610,32605,32610,10
05/06/2008,13:06:00,32610,32620,32610,32610,17
05/06/2008,13:07:00,32615,32625,32615,32620,12
05/06/2008,13:08:00,32620,32620,32615,32615,12
05/06/2008,13:09:00,32620,32625,32615,32625,11
05/06/2008,13:10:00,32620,32620,32615,32620,14
05/06/2008,13:11:00,32615,32615,32615,32615,3
05/06/2008,13:12:00,32615,32615,32595,32600,31
05/06/2008,13:13:00,32600,32605,32600,32605,48
05/06/2008,13:14:00,32605,32605,32605,32605,4
05/06/2008,13:15:00,32605,32605,32585,32600,16
05/06/2008,13:16:00,32605,32605,32605,32605,3
05/06/2008,13:17:00,32610,32620,32610,32615,16
05/06/2008,13:19:00,32610,32610,32605,32610,5
05/06/2008,13:20:00,32605,32610,32605,32610,7
05/06/2008,13:21:00,32615,32635,32615,32625,35
05/06/2008,13:22:00,32630,32635,32630,32630,6
05/06/2008,13:23:00,32640,32650,32640,32645,9
05/06/2008,13:24:00,32640,32675,32635,32655,40
05/06/2008,13:25:00,32650,32655,32645,32650,16
05/06/2008,13:26:00,32645,32650,32645,32645,14
05/06/2008,13:27:00,32650,32650,32645,32645,14
05/06/2008,13:28:00,32655,32655,32635,32635,7
05/06/2008,13:29:00,32635,32635,32630,32630,11
05/06/2008,13:30:00,32635,32635,32630,32630,3
05/06/2008,13:31:00,32630,32630,32615,32620,13
05/06/2008,13:32:00,32620,32620,32615,32615,2
05/06/2008,13:33:00,32620,32625,32620,32625,3
05/06/2008,13:34:00,32625,32625,32625,32625,1
05/06/2008,13:35:00,32620,32620,32615,32615,7
05/06/2008,13:36:00,32620,32620,32620,32620,1
05/06/2008,13:37:00,32615,32615,32600,32600,19
05/06/2008,13:38:00,32600,32615,32600,32615,8
05/06/2008,13:39:00,32605,32620,32605,32620,8
05/06/2008,13:40:00,32615,32615,32610,32610,5
05/06/2008,13:41:00,32615,32615,32615,32615,4
05/06/2008,13:42:00,32615,32625,32610,32610,14
05/06/2008,13:43:00,32620,32625,32620,32625,7
05/06/2008,13:44:00,32630,32635,32630,32635,3
05/06/2008,13:45:00,32635,32640,32635,32640,6
05/06/2008,13:46:00,32645,32645,32640,32640,2
05/06/2008,13:47:00,32640,32640,32640,32640,2
05/06/2008,13:48:00,32640,32640,32640,32640,2
05/06/2008,13:49:00,32640,32640,32635,32635,5
05/06/2008,13:50:00,32635,32645,32635,32645,6
05/06/2008,13:51:00,32645,32645,32640,32640,2
05/06/2008,13:52:00,32635,32640,32635,32640,9
05/06/2008,13:53:00,32640,32645,32640,32640,9
05/06/2008,13:55:00,32645,32650,32645,32645,25
05/06/2008,13:56:00,32640,32640,32640,32640,1
05/06/2008,13:57:00,32635,32640,32635,32640,3
05/06/2008,13:59:00,32640,32645,32635,32640,7
05/06/2008,14:00:00,32640,32655,32640,32655,17
05/06/2008,14:01:00,32650,32650,32645,32645,5
05/06/2008,14:02:00,32640,32640,32640,32640,2
05/06/2008,14:03:00,32635,32645,32635,32635,16
05/06/2008,14:04:00,32640,32640,32635,32635,9
05/06/2008,14:05:00,32630,32645,32630,32635,10
05/06/2008,14:06:00,32635,32640,32630,32630,10
05/06/2008,14:07:00,32635,32640,32635,32640,3
05/06/2008,14:08:00,32640,32650,32640,32650,13
05/06/2008,14:09:00,32645,32660,32645,32650,18
05/06/2008,14:10:00,32645,32650,32645,32650,6
05/06/2008,14:11:00,32655,32655,32650,32650,3
05/06/2008,14:12:00,32660,32685,32660,32680,37
05/06/2008,14:13:00,32680,32685,32670,32670,10
05/06/2008,14:14:00,32680,32690,32680,32690,19
05/06/2008,14:15:00,32690,32690,32690,32690,2
05/06/2008,14:16:00,32690,32695,32690,32695,6
05/06/2008,14:17:00,32700,32710,32700,32700,44
05/06/2008,14:18:00,32700,32705,32695,32695,21
05/06/2008,14:19:00,32700,32720,32700,32715,33
05/06/2008,14:20:00,32715,32720,32705,32710,23
05/06/2008,14:21:00,32710,32720,32710,32715,27
05/06/2008,14:22:00,32715,32715,32705,32705,8
05/06/2008,14:23:00,32715,32730,32710,32725,35
05/06/2008,14:24:00,32730,32735,32720,32725,25
05/06/2008,14:25:00,32725,32725,32720,32720,10
05/06/2008,14:26:00,32720,32730,32715,32715,32
05/06/2008,14:27:00,32730,32730,32730,32730,2
05/06/2008,14:28:00,32720,32720,32715,32720,21
05/06/2008,14:29:00,32715,32735,32715,32735,12
05/06/2008,14:30:00,32740,32845,32740,32800,322
05/06/2008,14:31:00,32790,32830,32790,32815,128
05/06/2008,14:32:00,32815,32835,32810,32815,63
05/06/2008,14:33:00,32820,32825,32810,32820,59
05/06/2008,14:34:00,32820,32825,32810,32810,30
05/06/2008,14:35:00,32810,32810,32795,32795,51
05/06/2008,14:36:00,32795,32800,32785,32785,38
05/06/2008,14:37:00,32785,32785,32760,32780,45
05/06/2008,14:38:00,32780,32780,32760,32775,43
05/06/2008,14:39:00,32775,32790,32775,32790,14
05/06/2008,14:40:00,32785,32800,32785,32790,39
05/06/2008,14:41:00,32785,32795,32780,32785,12
05/06/2008,14:42:00,32785,32785,32775,32780,12
05/06/2008,14:43:00,32780,32780,32770,32770,13
05/06/2008,14:44:00,32775,32775,32765,32765,11
05/06/2008,14:45:00,32765,32765,32760,32760,33
05/06/2008,14:46:00,32760,32760,32745,32760,52
05/06/2008,14:47:00,32760,32760,32745,32750,24
05/06/2008,14:48:00,32750,32750,32730,32735,28
05/06/2008,14:49:00,32735,32745,32735,32740,21
05/06/2008,14:50:00,32740,32740,32735,32740,12
05/06/2008,14:51:00,32740,32745,32735,32740,19
05/06/2008,14:52:00,32745,32745,32735,32735,8
05/06/2008,14:53:00,32735,32740,32705,32710,38
05/06/2008,14:54:00,32710,32715,32695,32700,26
05/06/2008,14:55:00,32700,32715,32700,32710,12
05/06/2008,14:56:00,32715,32720,32645,32650,138
05/06/2008,14:57:00,32650,32685,32650,32655,69
05/06/2008,14:58:00,32655,32655,32585,32605,188
05/06/2008,14:59:00,32600,32600,32505,32555,297
05/06/2008,15:00:00,32555,32590,32540,32570,128
05/06/2008,15:01:00,32565,32575,32540,32560,101
05/06/2008,15:02:00,32560,32565,32445,32465,314
05/06/2008,15:03:00,32460,32540,32460,32530,129
05/06/2008,15:04:00,32540,32550,32525,32530,56
05/06/2008,15:05:00,32530,32545,32515,32540,63
05/06/2008,15:06:00,32545,32570,32545,32555,69
05/06/2008,15:07:00,32555,32575,32530,32530,84
05/06/2008,15:08:00,32530,32540,32495,32510,59
05/06/2008,15:09:00,32510,32555,32510,32545,62
05/06/2008,15:10:00,32545,32550,32525,32525,31
05/06/2008,15:11:00,32520,32540,32515,32530,46
05/06/2008,15:12:00,32535,32535,32510,32525,29
05/06/2008,15:13:00,32530,32530,32515,32515,26
05/06/2008,15:14:00,32525,32540,32505,32520,63
05/06/2008,15:15:00,32515,32550,32505,32540,27
05/06/2008,15:16:00,32535,32540,32530,32540,29
05/06/2008,15:17:00,32540,32575,32535,32565,90
05/06/2008,15:18:00,32565,32570,32560,32570,16
05/06/2008,15:19:00,32560,32580,32560,32575,46
05/06/2008,15:20:00,32580,32585,32570,32575,14
05/06/2008,15:21:00,32570,32580,32555,32565,28
05/06/2008,15:22:00,32560,32570,32560,32570,22
05/06/2008,15:23:00,32570,32575,32545,32550,22
05/06/2008,15:24:00,32545,32560,32530,32555,51
05/06/2008,15:25:00,32560,32570,32560,32565,42
05/06/2008,15:26:00,32560,32570,32560,32570,8
05/06/2008,15:27:00,32570,32575,32570,32570,23
05/06/2008,15:28:00,32570,32575,32565,32575,7
05/06/2008,15:29:00,32580,32590,32580,32585,32
05/06/2008,15:30:00,32585,32590,32575,32580,24
05/06/2008,15:31:00,32585,32590,32550,32555,30
05/06/2008,15:32:00,32555,32565,32545,32565,25
05/06/2008,15:33:00,32570,32570,32555,32555,21
05/06/2008,15:34:00,32550,32550,32500,32520,65
05/06/2008,15:35:00,32510,32510,32475,32500,115
05/06/2008,15:36:00,32505,32520,32500,32505,52
05/06/2008,15:37:00,32510,32520,32505,32520,27
05/06/2008,15:38:00,32515,32555,32515,32555,25
05/06/2008,15:39:00,32550,32580,32550,32570,63
05/06/2008,15:40:00,32570,32585,32565,32575,57
05/06/2008,15:41:00,32575,32605,32565,32605,67
05/06/2008,15:42:00,32605,32615,32595,32595,84
05/06/2008,15:43:00,32600,32610,32590,32600,38
05/06/2008,15:44:00,32610,32610,32590,32595,12
05/06/2008,15:45:00,32595,32610,32595,32605,43
05/06/2008,15:46:00,32605,32605,32590,32595,13
05/06/2008,15:47:00,32580,32595,32580,32585,20
05/06/2008,15:48:00,32585,32590,32570,32570,37
05/06/2008,15:49:00,32565,32595,32565,32585,36
05/06/2008,15:50:00,32585,32595,32580,32595,19
05/06/2008,15:51:00,32590,32605,32590,32590,43
05/06/2008,15:52:00,32585,32595,32575,32595,37
05/06/2008,15:53:00,32590,32605,32590,32600,34
05/06/2008,15:54:00,32595,32600,32585,32585,18
05/06/2008,15:55:00,32590,32590,32575,32575,12
05/06/2008,15:56:00,32580,32580,32580,32580,9
05/06/2008,15:57:00,32575,32575,32565,32570,21
05/06/2008,15:58:00,32565,32585,32565,32585,17
05/06/2008,15:59:00,32585,32585,32575,32575,12
05/06/2008,16:00:00,32580,32580,32525,32530,91
05/06/2008,16:01:00,32530,32530,32455,32470,136
05/06/2008,16:02:00,32470,32505,32465,32505,97
05/06/2008,16:03:00,32510,32515,32500,32505,64
05/06/2008,16:04:00,32510,32535,32505,32525,61
05/06/2008,16:05:00,32525,32570,32520,32545,54
05/06/2008,16:06:00,32550,32560,32540,32550,28
05/06/2008,16:07:00,32555,32580,32555,32575,59
05/06/2008,16:08:00,32575,32580,32550,32560,26
05/06/2008,16:09:00,32550,32565,32545,32565,24
05/06/2008,16:10:00,32570,32580,32565,32580,41
05/06/2008,16:11:00,32580,32605,32580,32595,67
05/06/2008,16:12:00,32595,32610,32580,32590,50
05/06/2008,16:13:00,32585,32600,32585,32600,11
05/06/2008,16:14:00,32600,32610,32595,32605,22
05/06/2008,16:15:00,32600,32620,32600,32615,53
05/06/2008,16:16:00,32610,32625,32600,32600,50
05/06/2008,16:17:00,32600,32610,32585,32610,28
05/06/2008,16:18:00,32610,32655,32610,32655,115
05/06/2008,16:19:00,32655,32665,32640,32650,41
05/06/2008,16:20:00,32650,32650,32630,32630,25
05/06/2008,16:21:00,32630,32630,32625,32625,19
05/06/2008,16:22:00,32620,32620,32610,32610,22
05/06/2008,16:23:00,32610,32615,32605,32610,22
05/06/2008,16:24:00,32615,32620,32615,32620,4
05/06/2008,16:25:00,32625,32625,32620,32625,8
05/06/2008,16:26:00,32620,32620,32610,32610,11
05/06/2008,16:27:00,32610,32625,32610,32625,15
05/06/2008,16:28:00,32630,32635,32625,32635,15
05/06/2008,16:29:00,32630,32640,32625,32625,12
05/06/2008,16:30:00,32625,32635,32625,32625,6
05/06/2008,16:31:00,32630,32640,32630,32635,14
05/06/2008,16:32:00,32640,32670,32640,32665,73
05/06/2008,16:33:00,32660,32670,32660,32665,10
05/06/2008,16:34:00,32665,32665,32645,32645,9
05/06/2008,16:35:00,32645,32645,32600,32610,41
05/06/2008,16:36:00,32610,32610,32600,32605,19
05/06/2008,16:37:00,32605,32605,32600,32600,25
05/06/2008,16:38:00,32600,32610,32600,32610,27
05/06/2008,16:39:00,32610,32615,32610,32610,6
05/06/2008,16:40:00,32605,32630,32605,32625,8
05/06/2008,16:41:00,32615,32620,32610,32615,15
05/06/2008,16:42:00,32610,32610,32600,32600,19
05/06/2008,16:43:00,32610,32635,32610,32615,34
05/06/2008,16:44:00,32625,32630,32615,32630,19
05/06/2008,16:45:00,32630,32645,32620,32645,29
05/06/2008,16:46:00,32650,32655,32640,32655,26
05/06/2008,16:47:00,32645,32650,32640,32650,17
05/06/2008,16:48:00,32650,32655,32640,32645,29
05/06/2008,16:49:00,32645,32655,32645,32655,9
05/06/2008,16:50:00,32660,32665,32650,32655,13
05/06/2008,16:51:00,32655,32665,32650,32660,38
05/06/2008,16:52:00,32655,32655,32630,32645,52
05/06/2008,16:53:00,32640,32640,32610,32615,27
05/06/2008,16:54:00,32620,32620,32610,32615,10
05/06/2008,16:55:00,32620,32625,32620,32620,8
05/06/2008,16:56:00,32625,32625,32615,32615,13
05/06/2008,16:57:00,32615,32620,32600,32605,41
05/06/2008,16:58:00,32610,32610,32600,32610,27
05/06/2008,16:59:00,32610,32620,32610,32620,9
05/06/2008,17:00:00,32620,32635,32615,32620,23
05/06/2008,17:01:00,32620,32635,32620,32635,9
05/06/2008,17:02:00,32635,32635,32610,32615,32
05/06/2008,17:03:00,32615,32630,32615,32620,9
05/06/2008,17:04:00,32615,32615,32605,32605,11
05/06/2008,17:05:00,32605,32610,32580,32585,71
05/06/2008,17:06:00,32580,32595,32575,32590,38
05/06/2008,17:07:00,32590,32590,32565,32570,40
05/06/2008,17:08:00,32575,32580,32570,32575,21
05/06/2008,17:09:00,32580,32580,32570,32575,24
05/06/2008,17:10:00,32570,32585,32570,32575,35
05/06/2008,17:11:00,32570,32580,32570,32580,20
05/06/2008,17:12:00,32580,32585,32580,32585,13
05/06/2008,17:13:00,32585,32585,32570,32580,35
05/06/2008,17:14:00,32580,32585,32565,32565,38
05/06/2008,17:15:00,32570,32585,32570,32580,11
05/06/2008,17:16:00,32585,32595,32585,32590,15
05/06/2008,17:17:00,32590,32620,32590,32610,26
05/06/2008,17:18:00,32620,32620,32605,32605,49
05/06/2008,17:19:00,32610,32615,32605,32615,21
05/06/2008,17:20:00,32605,32620,32605,32610,17
05/06/2008,17:21:00,32620,32620,32605,32605,11
05/06/2008,17:22:00,32600,32605,32590,32595,25
05/06/2008,17:23:00,32600,32615,32595,32600,13
05/06/2008,17:24:00,32590,32600,32590,32590,12
05/06/2008,17:25:00,32600,32610,32590,32610,39
05/06/2008,17:26:00,32610,32610,32590,32600,16
05/06/2008,17:27:00,32605,32610,32600,32600,27
05/06/2008,17:28:00,32595,32620,32595,32610,67
05/06/2008,17:29:00,32620,32620,32590,32600,65
05/06/2008,17:30:00,32600,32610,32600,32600,69
05/06/2008,17:31:00,32605,32610,32605,32605,7
05/06/2008,17:32:00,32605,32610,32600,32605,33
05/06/2008,17:33:00,32610,32610,32600,32605,9
05/06/2008,17:34:00,32605,32605,32600,32605,5
05/06/2008,17:35:00,32610,32610,32595,32605,33
05/06/2008,17:36:00,32600,32605,32600,32605,7
05/06/2008,17:37:00,32605,32610,32600,32605,9
05/06/2008,17:38:00,32600,32605,32595,32600,30
05/06/2008,17:39:00,32600,32600,32595,32595,32
06/06/2008,09:00:00,32795,32805,32760,32760,110
06/06/2008,09:01:00,32760,32760,32735,32735,95
06/06/2008,09:02:00,32735,32740,32725,32725,35
06/06/2008,09:03:00,32725,32735,32725,32730,42
06/06/2008,09:04:00,32730,32745,32730,32745,37
06/06/2008,09:05:00,32750,32750,32735,32745,40
06/06/2008,09:06:00,32750,32760,32740,32750,46
06/06/2008,09:07:00,32750,32770,32750,32770,44
06/06/2008,09:08:00,32775,32785,32765,32780,80
06/06/2008,09:09:00,32770,32770,32760,32765,38
06/06/2008,09:10:00,32765,32780,32765,32775,54
06/06/2008,09:11:00,32770,32780,32765,32770,58
06/06/2008,09:12:00,32775,32785,32770,32770,32
06/06/2008,09:13:00,32770,32775,32760,32770,40
06/06/2008,09:14:00,32770,32770,32755,32760,24
06/06/2008,09:15:00,32765,32775,32760,32770,15
06/06/2008,09:16:00,32770,32780,32770,32780,31
06/06/2008,09:17:00,32775,32820,32775,32820,107
06/06/2008,09:18:00,32815,32820,32800,32800,71
06/06/2008,09:19:00,32800,32800,32795,32795,27
06/06/2008,09:20:00,32795,32810,32790,32805,40
06/06/2008,09:21:00,32805,32815,32805,32815,39
06/06/2008,09:22:00,32815,32830,32810,32830,56
06/06/2008,09:23:00,32830,32840,32810,32815,46
06/06/2008,09:24:00,32815,32825,32815,32820,22
06/06/2008,09:25:00,32820,32850,32820,32840,66
06/06/2008,09:26:00,32835,32845,32825,32830,28
06/06/2008,09:27:00,32825,32830,32815,32820,45
06/06/2008,09:28:00,32820,32820,32795,32795,30
06/06/2008,09:29:00,32800,32800,32790,32790,20
06/06/2008,09:30:00,32795,32795,32780,32785,32
06/06/2008,09:31:00,32785,32785,32770,32775,56
06/06/2008,09:32:00,32775,32775,32755,32755,38
06/06/2008,09:33:00,32755,32755,32745,32745,25
06/06/2008,09:34:00,32745,32750,32740,32745,28
06/06/2008,09:35:00,32740,32760,32740,32760,37
06/06/2008,09:36:00,32755,32755,32745,32750,14
06/06/2008,09:37:00,32745,32745,32740,32740,20
06/06/2008,09:38:00,32740,32745,32735,32745,19
06/06/2008,09:39:00,32740,32740,32715,32720,53
06/06/2008,09:40:00,32715,32715,32705,32710,44
06/06/2008,09:41:00,32710,32710,32685,32685,48
06/06/2008,09:42:00,32685,32690,32670,32685,41
06/06/2008,09:43:00,32680,32690,32670,32680,49
06/06/2008,09:44:00,32685,32695,32675,32685,52
06/06/2008,09:45:00,32685,32685,32670,32670,66
06/06/2008,09:46:00,32670,32690,32665,32685,69
06/06/2008,09:47:00,32690,32705,32690,32700,41
06/06/2008,09:48:00,32695,32700,32690,32690,15
06/06/2008,09:49:00,32690,32690,32685,32690,25
06/06/2008,09:50:00,32685,32685,32665,32665,42
06/06/2008,09:51:00,32665,32665,32630,32635,61
06/06/2008,09:52:00,32635,32650,32635,32640,30
06/06/2008,09:53:00,32650,32665,32650,32665,66
06/06/2008,09:54:00,32660,32670,32645,32645,54
06/06/2008,09:55:00,32645,32655,32645,32650,15
06/06/2008,09:56:00,32655,32660,32650,32660,16
06/06/2008,09:57:00,32660,32660,32655,32660,7
06/06/2008,09:58:00,32660,32675,32655,32665,25
06/06/2008,09:59:00,32665,32665,32650,32650,11
06/06/2008,10:00:00,32650,32655,32630,32645,63
06/06/2008,10:01:00,32630,32630,32610,32620,54
06/06/2008,10:02:00,32620,32630,32620,32620,20
06/06/2008,10:03:00,32620,32625,32595,32595,54
06/06/2008,10:04:00,32600,32625,32595,32620,36
06/06/2008,10:05:00,32615,32620,32615,32615,19
06/06/2008,10:06:00,32620,32620,32595,32605,45
06/06/2008,10:07:00,32610,32610,32590,32600,41
06/06/2008,10:08:00,32600,32605,32600,32605,14
06/06/2008,10:09:00,32610,32610,32585,32595,32
06/06/2008,10:10:00,32590,32590,32560,32575,86
06/06/2008,10:11:00,32575,32595,32575,32590,29
06/06/2008,10:12:00,32590,32610,32580,32600,34
06/06/2008,10:13:00,32605,32630,32605,32630,54
06/06/2008,10:14:00,32625,32630,32605,32620,20
06/06/2008,10:15:00,32615,32615,32605,32610,14
06/06/2008,10:16:00,32615,32620,32605,32620,15
06/06/2008,10:17:00,32620,32620,32610,32610,7
06/06/2008,10:18:00,32610,32610,32605,32605,14
06/06/2008,10:19:00,32610,32615,32610,32615,10
06/06/2008,10:20:00,32620,32630,32620,32630,32
06/06/2008,10:21:00,32635,32640,32635,32640,21
06/06/2008,10:22:00,32640,32645,32640,32645,22
06/06/2008,10:23:00,32645,32650,32645,32645,30
06/06/2008,10:24:00,32645,32650,32645,32650,4
06/06/2008,10:25:00,32650,32650,32645,32650,17
06/06/2008,10:26:00,32650,32655,32650,32650,25
06/06/2008,10:27:00,32645,32645,32630,32630,26
06/06/2008,10:28:00,32635,32635,32635,32635,6
06/06/2008,10:29:00,32640,32640,32635,32635,17
06/06/2008,10:30:00,32635,32635,32625,32625,7
06/06/2008,10:31:00,32620,32620,32615,32620,5
06/06/2008,10:32:00,32625,32625,32625,32625,7
06/06/2008,10:33:00,32625,32635,32625,32630,12
06/06/2008,10:34:00,32630,32635,32620,32625,24
06/06/2008,10:35:00,32620,32620,32610,32610,15
06/06/2008,10:36:00,32610,32610,32595,32600,22
06/06/2008,10:37:00,32600,32605,32600,32605,13
06/06/2008,10:38:00,32600,32610,32600,32605,9
06/06/2008,10:39:00,32610,32610,32610,32610,2
06/06/2008,10:40:00,32605,32610,32575,32575,49
06/06/2008,10:41:00,32580,32595,32580,32590,12
06/06/2008,10:42:00,32595,32595,32590,32590,14
06/06/2008,10:43:00,32585,32585,32575,32585,18
06/06/2008,10:44:00,32590,32595,32590,32595,6
06/06/2008,10:45:00,32590,32615,32590,32615,39
06/06/2008,10:46:00,32620,32620,32610,32610,9
06/06/2008,10:47:00,32615,32620,32615,32615,5
06/06/2008,10:48:00,32615,32615,32615,32615,1
06/06/2008,10:49:00,32615,32620,32610,32610,10
06/06/2008,10:50:00,32610,32615,32610,32615,3
06/06/2008,10:51:00,32620,32620,32620,32620,1
06/06/2008,10:52:00,32620,32620,32615,32620,8
06/06/2008,10:53:00,32625,32635,32625,32630,9
06/06/2008,10:54:00,32635,32640,32630,32640,14
06/06/2008,10:55:00,32630,32630,32625,32625,2
06/06/2008,10:57:00,32630,32630,32615,32620,8
06/06/2008,10:58:00,32620,32620,32615,32620,10
06/06/2008,11:00:00,32615,32615,32605,32605,14
06/06/2008,11:01:00,32600,32600,32585,32585,36
06/06/2008,11:02:00,32585,32590,32580,32590,13
06/06/2008,11:03:00,32590,32605,32590,32605,18
06/06/2008,11:04:00,32610,32615,32600,32600,13
06/06/2008,11:05:00,32595,32595,32590,32595,7
06/06/2008,11:06:00,32595,32595,32595,32595,1
06/06/2008,11:07:00,32600,32600,32590,32590,4
06/06/2008,11:08:00,32590,32590,32580,32585,13
06/06/2008,11:09:00,32585,32590,32470,32510,251
06/06/2008,11:10:00,32510,32525,32500,32515,70
06/06/2008,11:11:00,32515,32515,32495,32500,61
06/06/2008,11:12:00,32505,32510,32505,32505,13
06/06/2008,11:13:00,32505,32510,32500,32510,7
06/06/2008,11:14:00,32510,32510,32505,32510,15
06/06/2008,11:15:00,32510,32510,32465,32480,92
06/06/2008,11:16:00,32480,32485,32475,32485,49
06/06/2008,11:17:00,32485,32490,32470,32470,14
06/06/2008,11:18:00,32470,32470,32435,32450,169
06/06/2008,11:19:00,32440,32465,32440,32455,51
06/06/2008,11:20:00,32460,32460,32455,32460,27
06/06/2008,11:21:00,32460,32460,32440,32455,40
06/06/2008,11:22:00,32450,32455,32430,32435,45
06/06/2008,11:23:00,32435,32460,32435,32455,47
06/06/2008,11:24:00,32455,32465,32455,32465,20
06/06/2008,11:25:00,32460,32465,32460,32460,39
06/06/2008,11:26:00,32465,32475,32460,32470,22
06/06/2008,11:27:00,32465,32475,32465,32465,28
06/06/2008,11:28:00,32465,32465,32450,32450,20
06/06/2008,11:29:00,32445,32450,32420,32450,83
06/06/2008,11:30:00,32450,32450,32435,32435,36
06/06/2008,11:31:00,32430,32430,32405,32410,67
06/06/2008,11:32:00,32410,32415,32405,32410,20
06/06/2008,11:33:00,32410,32415,32410,32410,18
06/06/2008,11:34:00,32410,32410,32385,32390,120
06/06/2008,11:35:00,32395,32395,32355,32365,131
06/06/2008,11:36:00,32365,32365,32350,32350,38
06/06/2008,11:37:00,32355,32360,32345,32360,22
06/06/2008,11:38:00,32360,32370,32345,32365,64
06/06/2008,11:39:00,32370,32380,32365,32380,32
06/06/2008,11:40:00,32380,32385,32375,32375,37
06/06/2008,11:41:00,32370,32395,32370,32385,33
06/06/2008,11:42:00,32385,32390,32380,32380,12
06/06/2008,11:43:00,32380,32390,32370,32385,21
06/06/2008,11:44:00,32390,32395,32380,32390,11
06/06/2008,11:45:00,32390,32395,32385,32385,12
06/06/2008,11:46:00,32385,32390,32380,32390,7
06/06/2008,11:47:00,32385,32390,32380,32390,31
06/06/2008,11:48:00,32390,32390,32370,32370,23
06/06/2008,11:49:00,32370,32375,32365,32375,42
06/06/2008,11:50:00,32375,32380,32365,32370,38
06/06/2008,11:51:00,32370,32380,32370,32380,20
06/06/2008,11:52:00,32380,32385,32380,32385,15
06/06/2008,11:53:00,32385,32390,32385,32390,7
06/06/2008,11:54:00,32385,32395,32385,32395,23
06/06/2008,11:55:00,32390,32410,32385,32405,30
06/06/2008,11:56:00,32405,32410,32400,32400,29
06/06/2008,11:57:00,32395,32405,32395,32405,17
06/06/2008,11:58:00,32400,32400,32385,32385,19
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2008,17:26:00,32610,32610,32590,32600,16
05/06/2008,17:27:00,32605,32610,32600,32600,27
05/06/2008,17:28:00,32595,32620,32595,32610,67
05/06/2008,17:29:00,32620,32620,32590,32600,65
05/06/2008,17:30:00,32600,32610,32600,32600,69
05/06/2008,17:31:00,32605,32610,32605,32605,7
05/06/2008,17:32:00,32605,32610,32600,32605,33
05/06/2008,17:33:00,32610,32610,32600,32605,9
05/06/2008,17:34:00,32605,32605,32600,32605,5
05/06/2008,17:35:00,32610,32610,32595,32605,33
05/06/2008,17:36:00,32600,32605,32600,32605,7
05/06/2008,17:37:00,32605,32610,32600,32605,9
05/06/2008,17:38:00,32600,32605,32595,32600,30
05/06/2008,17:39:00,32600,32600,32595,32595,32
06/06/2008,09:00:00,32795,32805,32760,32760,110
06/06/2008,09:01:00,32760,32760,32735,32735,95
06/06/2008,09:02:00,32735,32740,32725,32725,35
06/06/2008,09:03:00,32725,32735,32725,32730,42
06/06/2008,09:04:00,32730,32745,32730,32745,37
06/06/2008,09:05:00,32750,32750,32735,32745,40
06/06/2008,09:06:00,32750,32760,32740,32750,46
06/06/2008,09:07:00,32750,32770,32750,32770,44
06/06/2008,09:08:00,32775,32785,32765,32780,80
06/06/2008,09:09:00,32770,32770,32760,32765,38
06/06/2008,09:10:00,32765,32780,32765,32775,54
06/06/2008,09:11:00,32770,32780,32765,32770,58
06/06/2008,09:12:00,32775,32785,32770,32770,32
06/06/2008,09:13:00,32770,32775,32760,32770,40
06/06/2008,09:14:00,32770,32770,32755,32760,24
06/06/2008,09:15:00,32765,32775,32760,32770,15
06/06/2008,09:16:00,32770,32780,32770,32780,31
06/06/2008,09:17:00,32775,32820,32775,32820,107
06/06/2008,09:18:00,32815,32820,32800,32800,71
06/06/2008,09:19:00,32800,32800,32795,32795,27
06/06/2008,09:20:00,32795,32810,32790,32805,40
06/06/2008,09:21:00,32805,32815,32805,32815,39
06/06/2008,09:22:00,32815,32830,32810,32830,56
06/06/2008,09:23:00,32830,32840,32810,32815,46
06/06/2008,09:24:00,32815,32825,32815,32820,22
06/06/2008,09:25:00,32820,32850,32820,32840,66
06/06/2008,09:26:00,32835,32845,32825,32830,28
06/06/2008,09:27:00,32825,32830,32815,32820,45
06/06/2008,09:28:00,32820,32820,32795,32795,30
06/06/2008,09:29:00,32800,32800,32790,32790,20
06/06/2008,09:30:00,32795,32795,32780,32785,32
06/06/2008,09:31:00,32785,32785,32770,32775,56
06/06/2008,09:32:00,32775,32775,32755,32755,38
06/06/2008,09:33:00,32755,32755,32745,32745,25
06/06/2008,09:34:00,32745,32750,32740,32745,28
06/06/2008,09:35:00,32740,32760,32740,32760,37
06/06/2008,09:36:00,32755,32755,32745,32750,14
06/06/2008,09:37:00,32745,32745,32740,32740,20
06/06/2008,09:38:00,32740,32745,32735,32745,19
06/06/2008,09:39:00,32740,32740,32715,32720,53
06/06/2008,09:40:00,32715,32715,32705,32710,44
06/06/2008,09:41:00,32710,32710,32685,32685,48
06/06/2008,09:42:00,32685,32690,32670,32685,41
06/06/2008,09:43:00,32680,32690,32670,32680,49
06/06/2008,09:44:00,32685,32695,32675,32685,52
06/06/2008,09:45:00,32685,32685,32670,32670,66
06/06/2008,09:46:00,32670,32690,32665,32685,69
06/06/2008,09:47:00,32690,32705,32690,32700,41
06/06/2008,09:48:00,32695,32700,32690,32690,15
06/06/2008,09:49:00,32690,32690,32685,32690,25
06/06/2008,09:50:00,32685,32685,32665,32665,42
06/06/2008,09:51:00,32665,32665,32630,32635,61
06/06/2008,09:52:00,32635,32650,32635,32640,30
06/06/2008,09:53:00,32650,32665,32650,32665,66
06/06/2008,09:54:00,32660,32670,32645,32645,54
06/06/2008,09:55:00,32645,32655,32645,32650,15
06/06/2008,09:56:00,32655,32660,32650,32660,16
06/06/2008,09:57:00,32660,32660,32655,32660,7
06/06/2008,09:58:00,32660,32675,32655,32665,25
06/06/2008,09:59:00,32665,32665,32650,32650,11
06/06/2008,10:00:00,32650,32655,32630,32645,63
06/06/2008,10:01:00,32630,32630,32610,32620,54
06/06/2008,10:02:00,32620,32630,32620,32620,20
06/06/2008,10:03:00,32620,32625,32595,32595,54
06/06/2008,10:04:00,32600,32625,32595,32620,36
06/06/2008,10:05:00,32615,32620,32615,32615,19
06/06/2008,10:06:00,32620,32620,32595,32605,45
06/06/2008,10:07:00,32610,32610,32590,32600,41
06/06/2008,10:08:00,32600,32605,32600,32605,14
06/06/2008,10:09:00,32610,32610,32585,32595,32
06/06/2008,10:10:00,32590,32590,32560,32575,86
06/06/2008,10:11:00,32575,32595,32575,32590,29
06/06/2008,10:12:00,32590,32610,32580,32600,34
06/06/2008,10:13:00,32605,32630,32605,32630,54
06/06/2008,10:14:00,32625,32630,32605,32620,20
06/06/2008,10:15:00,32615,32615,32605,32610,14
06/06/2008,10:16:00,32615,32620,32605,32620,15
06/06/2008,10:17:00,32620,32620,32610,32610,7
06/06/2008,10:18:00,32610,32610,32605,32605,14
06/06/2008,10:19:00,32610,32615,32610,32615,10
06/06/2008,10:20:00,32620,32630,32620,32630,32
06/06/2008,10:21:00,32635,32640,32635,32640,21
06/06/2008,10:22:00,32640,32645,32640,32645,22
06/06/2008,10:23:00,32645,32650,32645,32645,30
06/06/2008,10:24:00,32645,32650,32645,32650,4
06/06/2008,10:25:00,32650,32650,32645,32650,17
06/06/2008,10:26:00,32650,32655,32650,32650,25
06/06/2008,10:27:00,32645,32645,32630,32630,26
06/06/2008,10:28:00,32635,32635,32635,32635,6
06/06/2008,10:29:00,32640,32640,32635,32635,17
06/06/2008,10:30:00,32635,32635,32625,32625,7
06/06/2008,10:31:00,32620,32620,32615,32620,5
06/06/2008,10:32:00,32625,32625,32625,32625,7
06/06/2008,10:33:00,32625,32635,32625,32630,12
06/06/2008,10:34:00,32630,32635,32620,32625,24
06/06/2008,10:35:00,32620,32620,32610,32610,15
06/06/2008,10:36:00,32610,32610,32595,32600,22
06/06/2008,10:37:00,32600,32605,32600,32605,13
06/06/2008,10:38:00,32600,32610,32600,32605,9
06/06/2008,10:39:00,32610,32610,32610,32610,2
06/06/2008,10:40:00,32605,32610,32575,32575,49
06/06/2008,10:41:00,32580,32595,32580,32590,12
06/06/2008,10:42:00,32595,32595,32590,32590,14
06/06/2008,10:43:00,32585,32585,32575,32585,18
06/06/2008,10:44:00,32590,32595,32590,32595,6
06/06/2008,10:45:00,32590,32615,32590,32615,39
06/06/2008,10:46:00,32620,32620,32610,32610,9
06/06/2008,10:47:00,32615,32620,32615,32615,5
06/06/2008,10:48:00,32615,32615,32615,32615,1
06/06/2008,10:49:00,32615,32620,32610,32610,10
06/06/2008,10:50:00,32610,32615,32610,32615,3
06/06/2008,10:51:00,32620,32620,32620,32620,1
06/06/2008,10:52:00,32620,32620,32615,32620,8
06/06/2008,10:53:00,32625,32635,32625,32630,9
06/06/2008,10:54:00,32635,32640,32630,32640,14
06/06/2008,10:55:00,32630,32630,32625,32625,2
06/06/2008,10:57:00,32630,32630,32615,32620,8
06/06/2008,10:58:00,32620,32620,32615,32620,10
06/06/2008,11:00:00,32615,32615,32605,32605,14
06/06/2008,11:01:00,32600,32600,32585,32585,36
06/06/2008,11:02:00,32585,32590,32580,32590,13
06/06/2008,11:03:00,32590,32605,32590,32605,18
06/06/2008,11:04:00,32610,32615,32600,32600,13
06/06/2008,11:05:00,32595,32595,32590,32595,7
06/06/2008,11:06:00,32595,32595,32595,32595,1
06/06/2008,11:07:00,32600,32600,32590,32590,4
06/06/2008,11:08:00,32590,32590,32580,32585,13
06/06/2008,11:09:00,32585,32590,32470,32510,251
06/06/2008,11:10:00,32510,32525,32500,32515,70
06/06/2008,11:11:00,32515,32515,32495,32500,61
06/06/2008,11:12:00,32505,32510,32505,32505,13
06/06/2008,11:13:00,32505,32510,32500,32510,7
06/06/2008,11:14:00,32510,32510,32505,32510,15
06/06/2008,11:15:00,32510,32510,32465,32480,92
06/06/2008,11:16:00,32480,32485,32475,32485,49
06/06/2008,11:17:00,32485,32490,32470,32470,14
06/06/2008,11:18:00,32470,32470,32435,32450,169
06/06/2008,11:19:00,32440,32465,32440,32455,51
06/06/2008,11:20:00,32460,32460,32455,32460,27
06/06/2008,11:21:00,32460,32460,32440,32455,40
06/06/2008,11:22:00,32450,32455,32430,32435,45
06/06/2008,11:23:00,32435,32460,32435,32455,47
06/06/2008,11:24:00,32455,32465,32455,32465,20
06/06/2008,11:25:00,32460,32465,32460,32460,39
06/06/2008,11:26:00,32465,32475,32460,32470,22
06/06/2008,11:27:00,32465,32475,32465,32465,28
06/06/2008,11:28:00,32465,32465,32450,32450,20
06/06/2008,11:29:00,32445,32450,32420,32450,83
06/06/2008,11:30:00,32450,32450,32435,32435,36
06/06/2008,11:31:00,32430,32430,32405,32410,67
06/06/2008,11:32:00,32410,32415,32405,32410,20
06/06/2008,11:33:00,32410,32415,32410,32410,18
06/06/2008,11:34:00,32410,32410,32385,32390,120
06/06/2008,11:35:00,32395,32395,32355,32365,131
06/06/2008,11:36:00,32365,32365,32350,32350,38
06/06/2008,11:37:00,32355,32360,32345,32360,22
06/06/2008,11:38:00,32360,32370,32345,32365,64
06/06/2008,11:39:00,32370,32380,32365,32380,32
06/06/2008,11:40:00,32380,32385,32375,32375,37
06/06/2008,11:41:00,32370,32395,32370,32385,33
06/06/2008,11:42:00,32385,32390,32380,32380,12
06/06/2008,11:43:00,32380,32390,32370,32385,21
06/06/2008,11:44:00,32390,32395,32380,32390,11
06/06/2008,11:45:00,32390,32395,32385,32385,12
06/06/2008,11:46:00,32385,32390,32380,32390,7
06/06/2008,11:47:00,32385,32390,32380,32390,31
06/06/2008,11:48:00,32390,32390,32370,32370,23
06/06/2008,11:49:00,32370,32375,32365,32375,42
06/06/2008,11:50:00,32375,32380,32365,32370,38
06/06/2008,11:51:00,32370,32380,32370,32380,20
06/06/2008,11:52:00,32380,32385,32380,32385,15
06/06/2008,11:53:00,32385,32390,32385,32390,7
06/06/2008,11:54:00,32385,32395,32385,32395,23
06/06/2008,11:55:00,32390,32410,32385,32405,30
06/06/2008,11:56:00,32405,32410,32400,32400,29
06/06/2008,11:57:00,32395,32405,32395,32405,17
06/06/2008,11:58:00,32400,32400,32385,32385,19
06/06/2008,11:59:00,32390,32395,32385,32395,19
06/06/2008,12:00:00,32400,32400,32335,32340,147
06/06/2008,12:01:00,32335,32340,32305,32310,118
06/06/2008,12:02:00,32315,32325,32310,32325,41
06/06/2008,12:03:00,32325,32325,32310,32310,35
06/06/2008,12:04:00,32315,32320,32290,32305,108
06/06/2008,12:05:00,32305,32310,32300,32300,17
06/06/2008,12:06:00,32305,32335,32305,32330,33
06/06/2008,12:07:00,32330,32340,32330,32330,16
06/06/2008,12:08:00,32335,32350,32335,32345,29
06/06/2008,12:09:00,32340,32345,32325,32330,21
06/06/2008,12:10:00,32330,32335,32325,32325,5
06/06/2008,12:11:00,32330,32330,32310,32315,37
06/06/2008,12:12:00,32315,32320,32310,32310,11
06/06/2008,12:13:00,32310,32315,32305,32310,16
06/06/2008,12:14:00,32310,32315,32305,32305,4
06/06/2008,12:15:00,32310,32315,32305,32310,19
06/06/2008,12:16:00,32310,32340,32310,32340,29
06/06/2008,12:17:00,32340,32340,32335,32335,12
06/06/2008,12:18:00,32330,32330,32330,32330,6
06/06/2008,12:19:00,32335,32355,32335,32355,15
06/06/2008,12:20:00,32360,32360,32350,32355,10
06/06/2008,12:21:00,32355,32365,32355,32355,5
06/06/2008,12:22:00,32355,32370,32355,32370,8
06/06/2008,12:23:00,32365,32370,32350,32350,15
06/06/2008,12:24:00,32350,32355,32350,32350,8
06/06/2008,12:25:00,32345,32345,32335,32340,12
06/06/2008,12:26:00,32340,32345,32340,32345,7
06/06/2008,12:27:00,32350,32350,32345,32350,13
06/06/2008,12:28:00,32350,32360,32350,32355,17
06/06/2008,12:29:00,32360,32360,32360,32360,2
06/06/2008,12:30:00,32365,32365,32355,32355,6
06/06/2008,12:31:00,32360,32360,32360,32360,1
06/06/2008,12:32:00,32365,32375,32365,32375,7
06/06/2008,12:33:00,32375,32380,32370,32370,14
06/06/2008,12:34:00,32370,32370,32370,32370,7
06/06/2008,12:35:00,32365,32365,32365,32365,2
06/06/2008,12:36:00,32360,32360,32360,32360,13
06/06/2008,12:37:00,32355,32355,32340,32340,54
06/06/2008,12:38:00,32345,32345,32340,32340,6
06/06/2008,12:39:00,32335,32335,32330,32335,11
06/06/2008,12:40:00,32335,32340,32330,32335,19
06/06/2008,12:41:00,32340,32350,32340,32350,20
06/06/2008,12:42:00,32345,32350,32345,32350,8
06/06/2008,12:43:00,32350,32350,32330,32330,26
06/06/2008,12:44:00,32330,32350,32330,32350,23
06/06/2008,12:45:00,32350,32365,32350,32360,12
06/06/2008,12:46:00,32365,32370,32365,32365,8
06/06/2008,12:47:00,32365,32365,32365,32365,8
06/06/2008,12:48:00,32365,32380,32365,32380,25
06/06/2008,12:49:00,32385,32390,32380,32385,11
06/06/2008,12:50:00,32385,32395,32385,32385,13
06/06/2008,12:51:00,32390,32395,32390,32395,16
06/06/2008,12:52:00,32390,32395,32390,32395,5
06/06/2008,12:53:00,32395,32395,32395,32395,3
06/06/2008,12:54:00,32395,32405,32395,32400,15
06/06/2008,12:55:00,32395,32395,32390,32390,20
06/06/2008,12:56:00,32390,32390,32385,32385,20
06/06/2008,12:57:00,32385,32395,32380,32380,26
06/06/2008,12:58:00,32385,32385,32375,32385,8
06/06/2008,12:59:00,32395,32410,32395,32410,22
06/06/2008,13:00:00,32410,32410,32390,32410,27
06/06/2008,13:01:00,32405,32405,32360,32375,31
06/06/2008,13:02:00,32380,32395,32380,32390,12
06/06/2008,13:03:00,32380,32380,32380,32380,3
06/06/2008,13:04:00,32375,32375,32370,32375,16
06/06/2008,13:05:00,32370,32370,32365,32370,6
06/06/2008,13:06:00,32370,32370,32365,32365,4
06/06/2008,13:07:00,32365,32375,32365,32375,7
06/06/2008,13:08:00,32375,32375,32375,32375,1
06/06/2008,13:09:00,32375,32375,32370,32370,7
06/06/2008,13:10:00,32375,32385,32375,32385,6
06/06/2008,13:12:00,32385,32400,32385,32390,17
06/06/2008,13:13:00,32390,32395,32390,32390,4
06/06/2008,13:14:00,32395,32400,32395,32400,4
06/06/2008,13:15:00,32405,32410,32400,32410,8
06/06/2008,13:16:00,32405,32405,32380,32380,19
06/06/2008,13:17:00,32375,32380,32375,32375,9
06/06/2008,13:18:00,32375,32375,32375,32375,3
06/06/2008,13:19:00,32380,32390,32380,32390,3
06/06/2008,13:20:00,32380,32380,32380,32380,1
06/06/2008,13:21:00,32385,32385,32385,32385,3
06/06/2008,13:22:00,32380,32380,32375,32375,8
06/06/2008,13:23:00,32375,32375,32365,32365,13
06/06/2008,13:24:00,32360,32365,32345,32345,25
06/06/2008,13:25:00,32345,32355,32340,32350,13
06/06/2008,13:26:00,32360,32360,32355,32355,3
06/06/2008,13:27:00,32350,32350,32350,32350,7
06/06/2008,13:28:00,32360,32360,32355,32360,5
06/06/2008,13:29:00,32365,32365,32360,32360,3
06/06/2008,13:30:00,32365,32365,32360,32360,3
06/06/2008,13:31:00,32360,32360,32360,32360,2
06/06/2008,13:32:00,32360,32360,32360,32360,1
06/06/2008,13:33:00,32360,32360,32360,32360,1
06/06/2008,13:34:00,32365,32365,32365,32365,1
06/06/2008,13:35:00,32365,32375,32365,32375,5
06/06/2008,13:36:00,32375,32385,32375,32385,3
06/06/2008,13:37:00,32385,32385,32360,32360,38
06/06/2008,13:38:00,32365,32370,32360,32360,10
06/06/2008,13:39:00,32370,32370,32360,32360,5
06/06/2008,13:40:00,32360,32360,32355,32355,4
06/06/2008,13:41:00,32355,32370,32355,32360,30
06/06/2008,13:42:00,32360,32360,32355,32355,6
06/06/2008,13:43:00,32365,32365,32355,32360,10
06/06/2008,13:44:00,32355,32360,32355,32360,6
06/06/2008,13:45:00,32355,32355,32355,32355,14
06/06/2008,13:46:00,32355,32355,32355,32355,1
06/06/2008,13:47:00,32350,32355,32350,32355,12
06/06/2008,13:48:00,32355,32355,32350,32355,47
06/06/2008,13:49:00,32355,32355,32355,32355,4
06/06/2008,13:50:00,32355,32360,32355,32360,10
06/06/2008,13:51:00,32360,32360,32350,32355,15
06/06/2008,13:52:00,32350,32350,32340,32340,11
06/06/2008,13:53:00,32335,32345,32335,32340,8
06/06/2008,13:54:00,32340,32340,32340,32340,2
06/06/2008,13:55:00,32340,32345,32340,32340,5
06/06/2008,13:56:00,32340,32345,32335,32345,38
06/06/2008,13:57:00,32345,32350,32345,32345,10
06/06/2008,13:58:00,32345,32350,32345,32350,4
06/06/2008,13:59:00,32345,32345,32345,32345,3
06/06/2008,14:00:00,32340,32345,32340,32345,8
06/06/2008,14:01:00,32345,32345,32340,32340,10
06/06/2008,14:02:00,32345,32345,32345,32345,11
06/06/2008,14:03:00,32350,32355,32350,32350,26
06/06/2008,14:04:00,32350,32375,32350,32375,15
06/06/2008,14:05:00,32375,32380,32375,32375,11
06/06/2008,14:06:00,32380,32380,32370,32375,14
06/06/2008,14:07:00,32380,32380,32365,32365,7
06/06/2008,14:08:00,32370,32375,32370,32375,8
06/06/2008,14:09:00,32380,32385,32380,32380,15
06/06/2008,14:10:00,32385,32390,32380,32380,15
06/06/2008,14:11:00,32375,32375,32365,32365,6
06/06/2008,14:12:00,32365,32375,32365,32375,13
06/06/2008,14:13:00,32365,32375,32365,32375,4
06/06/2008,14:14:00,32370,32375,32360,32375,13
06/06/2008,14:15:00,32375,32375,32370,32370,3
06/06/2008,14:16:00,32370,32370,32360,32370,25
06/06/2008,14:17:00,32370,32370,32370,32370,2
06/06/2008,14:18:00,32360,32365,32360,32365,9
06/06/2008,14:19:00,32370,32370,32365,32365,7
06/06/2008,14:20:00,32365,32365,32365,32365,1
06/06/2008,14:21:00,32370,32370,32355,32355,4
06/06/2008,14:22:00,32360,32365,32355,32355,19
06/06/2008,14:23:00,32355,32355,32350,32350,11
06/06/2008,14:25:00,32355,32355,32350,32350,5
06/06/2008,14:26:00,32355,32360,32350,32360,21
06/06/2008,14:27:00,32360,32365,32360,32365,5
06/06/2008,14:28:00,32370,32385,32355,32365,29
06/06/2008,14:29:00,32365,32380,32335,32335,16
06/06/2008,14:30:00,32380,32410,32225,32260,397
06/06/2008,14:31:00,32280,32300,32225,32240,132
06/06/2008,14:32:00,32235,32235,32170,32200,169
06/06/2008,14:33:00,32200,32235,32160,32170,218
06/06/2008,14:34:00,32175,32175,32075,32080,191
06/06/2008,14:35:00,32070,32105,32060,32105,222
06/06/2008,14:36:00,32105,32120,32080,32085,183
06/06/2008,14:37:00,32085,32095,32055,32070,167
06/06/2008,14:38:00,32085,32110,32080,32100,130
06/06/2008,14:39:00,32100,32125,32095,32115,130
06/06/2008,14:40:00,32110,32140,32110,32115,79
06/06/2008,14:41:00,32115,32125,32105,32115,65
06/06/2008,14:42:00,32110,32140,32110,32135,76
06/06/2008,14:43:00,32140,32170,32140,32170,83
06/06/2008,14:44:00,32165,32170,32155,32160,36
06/06/2008,14:45:00,32155,32180,32155,32165,42
06/06/2008,14:46:00,32160,32165,32140,32150,48
06/06/2008,14:47:00,32145,32145,32120,32125,24
06/06/2008,14:48:00,32130,32135,32125,32135,18
06/06/2008,14:49:00,32125,32125,32110,32110,35
06/06/2008,14:50:00,32115,32125,32105,32110,55
06/06/2008,14:51:00,32110,32125,32095,32125,71
06/06/2008,14:52:00,32125,32140,32125,32130,42
06/06/2008,14:53:00,32130,32135,32130,32135,19
06/06/2008,14:54:00,32135,32135,32125,32125,43
06/06/2008,14:55:00,32125,32140,32125,32130,47
06/06/2008,14:56:00,32130,32135,32115,32115,70
06/06/2008,14:57:00,32115,32120,32100,32120,56
06/06/2008,14:58:00,32120,32155,32120,32145,30
06/06/2008,14:59:00,32145,32155,32145,32145,16
06/06/2008,15:00:00,32140,32140,32110,32115,42
06/06/2008,15:01:00,32125,32130,32115,32115,13
06/06/2008,15:02:00,32120,32125,32100,32105,43
06/06/2008,15:03:00,32105,32105,32095,32095,18
06/06/2008,15:04:00,32095,32100,32075,32075,47
06/06/2008,15:05:00,32075,32095,32065,32090,85
06/06/2008,15:06:00,32090,32090,32060,32075,58
06/06/2008,15:07:00,32075,32085,32050,32070,81
06/06/2008,15:08:00,32070,32090,32070,32080,56
06/06/2008,15:09:00,32085,32095,32070,32075,112
06/06/2008,15:10:00,32080,32085,32075,32075,29
06/06/2008,15:11:00,32080,32090,32075,32090,16
06/06/2008,15:12:00,32090,32120,32090,32110,46
06/06/2008,15:13:00,32100,32105,32100,32100,21
06/06/2008,15:14:00,32100,32105,32070,32070,43
06/06/2008,15:15:00,32065,32080,32065,32080,20
06/06/2008,15:16:00,32080,32080,32065,32070,39
06/06/2008,15:17:00,32075,32095,32055,32055,35
06/06/2008,15:18:00,32055,32055,32020,32030,108
06/06/2008,15:19:00,32035,32045,32030,32045,25
06/06/2008,15:20:00,32035,32055,32035,32040,64
06/06/2008,15:21:00,32040,32045,32025,32030,75
06/06/2008,15:22:00,32035,32055,32025,32030,82
06/06/2008,15:23:00,32030,32055,32025,32040,64
06/06/2008,15:24:00,32035,32080,32035,32070,47
06/06/2008,15:25:00,32065,32090,32065,32090,26
06/06/2008,15:26:00,32100,32115,32095,32095,41
06/06/2008,15:27:00,32095,32110,32095,32105,10
06/06/2008,15:28:00,32095,32110,32095,32100,43
06/06/2008,15:29:00,32100,32115,32090,32100,93
06/06/2008,15:30:00,32100,32115,32100,32115,55
06/06/2008,15:31:00,32110,32115,32075,32090,74
06/06/2008,15:32:00,32080,32080,32060,32075,38
06/06/2008,15:33:00,32080,32085,32075,32085,18
06/06/2008,15:34:00,32085,32085,32065,32080,42
06/06/2008,15:35:00,32065,32080,32060,32080,46
06/06/2008,15:36:00,32085,32095,32085,32095,43
06/06/2008,15:37:00,32100,32110,32090,32100,23
06/06/2008,15:38:00,32100,32100,32080,32085,34
06/06/2008,15:39:00,32080,32100,32080,32080,25
06/06/2008,15:40:00,32080,32080,32060,32080,29
06/06/2008,15:41:00,32080,32085,32080,32085,11
06/06/2008,15:42:00,32090,32095,32065,32085,26
06/06/2008,15:43:00,32085,32110,32085,32105,19
06/06/2008,15:44:00,32105,32105,32090,32090,31
06/06/2008,15:45:00,32090,32100,32085,32100,23
06/06/2008,15:46:00,32095,32115,32095,32115,23
06/06/2008,15:47:00,32110,32115,32105,32105,23
06/06/2008,15:48:00,32105,32105,32075,32080,42
06/06/2008,15:49:00,32080,32085,32070,32070,13
06/06/2008,15:50:00,32065,32065,32035,32035,75
06/06/2008,15:51:00,32035,32060,32025,32060,77
06/06/2008,15:52:00,32055,32080,32055,32065,37
06/06/2008,15:53:00,32060,32080,32055,32080,39
06/06/2008,15:54:00,32075,32075,32065,32070,11
06/06/2008,15:55:00,32065,32070,32065,32065,5
06/06/2008,15:56:00,32060,32070,32055,32070,39
06/06/2008,15:57:00,32075,32075,32035,32040,36
06/06/2008,15:58:00,32040,32055,32035,32050,18
06/06/2008,15:59:00,32055,32065,32050,32065,19
06/06/2008,16:00:00,32065,32065,32010,32040,154
06/06/2008,16:01:00,32030,32040,31980,31980,76
06/06/2008,16:02:00,31990,32010,31980,31995,100
06/06/2008,16:03:00,31995,32015,31985,32000,69
06/06/2008,16:04:00,31995,31995,31950,31960,97
06/06/2008,16:05:00,31955,31960,31940,31950,93
06/06/2008,16:06:00,31945,31950,31935,31950,48
06/06/2008,16:07:00,31955,31960,31945,31945,58
06/06/2008,16:08:00,31950,31950,31920,31920,68
06/06/2008,16:09:00,31925,31950,31915,31945,83
06/06/2008,16:10:00,31940,31965,31940,31950,55
06/06/2008,16:11:00,31960,31960,31950,31955,60
06/06/2008,16:12:00,31955,31990,31955,31990,77
06/06/2008,16:13:00,31990,32005,31985,32000,20
06/06/2008,16:14:00,31995,32010,31990,31990,40
06/06/2008,16:15:00,31990,31990,31975,31985,32
06/06/2008,16:16:00,31980,31980,31945,31965,56
06/06/2008,16:17:00,31965,31985,31965,31980,40
06/06/2008,16:18:00,31985,31995,31980,31995,38
06/06/2008,16:19:00,32000,32010,31995,32010,22
06/06/2008,16:20:00,32010,32015,31995,32000,44
06/06/2008,16:21:00,32000,32025,32000,32025,42
06/06/2008,16:22:00,32020,32025,31995,32005,27
06/06/2008,16:23:00,31990,32005,31985,32000,34
06/06/2008,16:24:00,31995,32005,31990,32005,11
06/06/2008,16:25:00,32000,32005,31975,31980,25
06/06/2008,16:26:00,31985,31995,31975,31980,27
06/06/2008,16:27:00,31980,31980,31950,31950,44
06/06/2008,16:28:00,31955,31955,31925,31925,124
06/06/2008,16:29:00,31925,31925,31885,31900,138
06/06/2008,16:30:00,31895,31905,31875,31895,76
06/06/2008,16:31:00,31895,31900,31885,31895,45
06/06/2008,16:32:00,31895,31930,31895,31925,70
06/06/2008,16:33:00,31925,31935,31920,31930,46
06/06/2008,16:34:00,31930,31930,31910,31910,25
06/06/2008,16:35:00,31925,31935,31900,31905,65
06/06/2008,16:36:00,31905,31905,31875,31875,50
06/06/2008,16:37:00,31875,31880,31855,31855,72
06/06/2008,16:38:00,31860,31880,31860,31880,30
06/06/2008,16:39:00,31875,31890,31860,31860,43
06/06/2008,16:40:00,31860,31870,31850,31850,56
06/06/2008,16:41:00,31855,31875,31850,31870,48
06/06/2008,16:42:00,31870,31875,31820,31850,104
06/06/2008,16:43:00,31835,31845,31825,31835,48
06/06/2008,16:44:00,31840,31845,31825,31825,56
06/06/2008,16:45:00,31835,31860,31830,31860,30
06/06/2008,16:46:00,31855,31870,31845,31865,36
06/06/2008,16:47:00,31865,31870,31845,31845,65
06/06/2008,16:48:00,31830,31870,31830,31865,53
06/06/2008,16:49:00,31865,31875,31855,31875,43
06/06/2008,16:50:00,31880,31895,31875,31895,54
06/06/2008,16:51:00,31895,31900,31880,31885,49
06/06/2008,16:52:00,31890,31905,31890,31905,16
06/06/2008,16:53:00,31910,31910,31890,31890,30
06/06/2008,16:54:00,31895,31900,31875,31890,88
06/06/2008,16:55:00,31890,31890,31860,31880,59
06/06/2008,16:56:00,31880,31880,31865,31865,25
06/06/2008,16:57:00,31855,31855,31855,31855,7
06/06/2008,16:58:00,31865,31875,31855,31870,50
06/06/2008,16:59:00,31870,31875,31850,31850,37
06/06/2008,17:00:00,31850,31855,31835,31835,53
06/06/2008,17:01:00,31835,31850,31830,31845,52
06/06/2008,17:02:00,31840,31850,31835,31835,37
06/06/2008,17:03:00,31830,31845,31830,31840,33
06/06/2008,17:04:00,31835,31845,31830,31830,74
06/06/2008,17:05:00,31830,31830,31800,31800,134
06/06/2008,17:06:00,31800,31805,31755,31765,131
06/06/2008,17:07:00,31765,31765,31730,31735,128
06/06/2008,17:08:00,31740,31775,31740,31765,117
06/06/2008,17:09:00,31765,31765,31745,31755,72
06/06/2008,17:10:00,31755,31775,31755,31775,68
06/06/2008,17:11:00,31775,31780,31760,31770,88
06/06/2008,17:12:00,31770,31780,31770,31775,46
06/06/2008,17:13:00,31775,31785,31760,31765,46
06/06/2008,17:14:00,31765,31780,31765,31765,24
06/06/2008,17:15:00,31770,31790,31765,31790,20
06/06/2008,17:16:00,31790,31790,31765,31775,39
06/06/2008,17:17:00,31770,31780,31765,31765,56
06/06/2008,17:18:00,31765,31785,31760,31785,69
06/06/2008,17:19:00,31790,31800,31785,31800,64
06/06/2008,17:20:00,31800,31820,31795,31815,87
06/06/2008,17:21:00,31820,31820,31795,31810,85
06/06/2008,17:22:00,31805,31815,31800,31810,67
06/06/2008,17:23:00,31810,31815,31810,31815,52
06/06/2008,17:24:00,31815,31820,31805,31805,90
06/06/2008,17:25:00,31805,31810,31790,31800,64
06/06/2008,17:26:00,31800,31805,31795,31800,50
06/06/2008,17:27:00,31800,31805,31795,31795,47
06/06/2008,17:28:00,31795,31830,31795,31815,132
06/06/2008,17:29:00,31830,31835,31795,31810,168
06/06/2008,17:30:00,31810,31825,31790,31795,127
06/06/2008,17:31:00,31790,31800,31785,31785,87
06/06/2008,17:32:00,31790,31790,31780,31780,17
06/06/2008,17:33:00,31780,31790,31775,31780,44
06/06/2008,17:34:00,31780,31790,31780,31780,17
06/06/2008,17:35:00,31780,31790,31770,31780,53
06/06/2008,17:36:00,31785,31800,31780,31795,36
06/06/2008,17:37:00,31800,31805,31795,31800,46
06/06/2008,17:38:00,31805,31815,31800,31800,39
06/06/2008,17:39:00,31800,31805,31795,31800,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2008,17:28:00,31795,31830,31795,31815,132
06/06/2008,17:29:00,31830,31835,31795,31810,168
06/06/2008,17:30:00,31810,31825,31790,31795,127
06/06/2008,17:31:00,31790,31800,31785,31785,87
06/06/2008,17:32:00,31790,31790,31780,31780,17
06/06/2008,17:33:00,31780,31790,31775,31780,44
06/06/2008,17:34:00,31780,31790,31780,31780,17
06/06/2008,17:35:00,31780,31790,31770,31780,53
06/06/2008,17:36:00,31785,31800,31780,31795,36
06/06/2008,17:37:00,31800,31805,31795,31800,46
06/06/2008,17:38:00,31805,31815,31800,31800,39
06/06/2008,17:39:00,31800,31805,31795,31800,44
09/06/2008,09:00:00,31725,31770,31680,31770,122
09/06/2008,09:01:00,31760,31795,31750,31790,177
09/06/2008,09:02:00,31785,31820,31775,31810,190
09/06/2008,09:03:00,31810,31830,31800,31810,124
09/06/2008,09:04:00,31810,31810,31760,31780,94
09/06/2008,09:05:00,31775,31795,31765,31785,103
09/06/2008,09:06:00,31780,31785,31775,31780,132
09/06/2008,09:07:00,31780,31805,31780,31800,87
09/06/2008,09:08:00,31800,31810,31790,31795,61
09/06/2008,09:09:00,31800,31810,31795,31800,41
09/06/2008,09:10:00,31805,31810,31795,31800,64
09/06/2008,09:11:00,31795,31810,31790,31810,47
09/06/2008,09:12:00,31810,31815,31770,31770,105
09/06/2008,09:13:00,31765,31765,31735,31735,69
09/06/2008,09:14:00,31730,31735,31715,31720,91
09/06/2008,09:15:00,31725,31725,31685,31690,76
09/06/2008,09:16:00,31685,31690,31630,31635,126
09/06/2008,09:17:00,31635,31660,31630,31640,154
09/06/2008,09:18:00,31640,31640,31585,31610,108
09/06/2008,09:19:00,31610,31620,31590,31615,106
09/06/2008,09:20:00,31610,31620,31600,31600,108
09/06/2008,09:21:00,31605,31630,31605,31620,76
09/06/2008,09:22:00,31620,31665,31615,31660,126
09/06/2008,09:23:00,31660,31690,31660,31680,84
09/06/2008,09:24:00,31685,31700,31670,31675,74
09/06/2008,09:25:00,31680,31690,31675,31690,44
09/06/2008,09:26:00,31690,31695,31660,31670,90
09/06/2008,09:27:00,31660,31680,31660,31680,61
09/06/2008,09:28:00,31680,31690,31680,31680,20
09/06/2008,09:29:00,31695,31695,31675,31680,26
09/06/2008,09:30:00,31675,31680,31675,31680,7
09/06/2008,09:31:00,31680,31685,31675,31680,16
09/06/2008,09:32:00,31680,31715,31680,31715,31
09/06/2008,09:33:00,31720,31750,31715,31735,48
09/06/2008,09:34:00,31730,31745,31720,31740,48
09/06/2008,09:35:00,31740,31765,31730,31765,50
09/06/2008,09:36:00,31760,31760,31745,31750,31
09/06/2008,09:37:00,31750,31765,31745,31745,48
09/06/2008,09:38:00,31735,31750,31725,31745,65
09/06/2008,09:39:00,31750,31750,31725,31735,33
09/06/2008,09:40:00,31730,31750,31730,31740,38
09/06/2008,09:41:00,31745,31750,31745,31745,11
09/06/2008,09:42:00,31740,31745,31730,31730,33
09/06/2008,09:43:00,31735,31755,31735,31745,27
09/06/2008,09:44:00,31745,31745,31740,31740,8
09/06/2008,09:45:00,31745,31770,31745,31770,36
09/06/2008,09:46:00,31775,31785,31775,31780,39
09/06/2008,09:47:00,31790,31795,31765,31765,86
09/06/2008,09:48:00,31765,31770,31745,31765,59
09/06/2008,09:49:00,31770,31770,31740,31745,56
09/06/2008,09:50:00,31750,31760,31745,31750,18
09/06/2008,09:51:00,31750,31750,31735,31740,45
09/06/2008,09:52:00,31735,31735,31720,31720,33
09/06/2008,09:53:00,31720,31745,31715,31745,48
09/06/2008,09:54:00,31745,31770,31740,31765,52
09/06/2008,09:55:00,31765,31790,31765,31770,40
09/06/2008,09:56:00,31770,31790,31740,31790,45
09/06/2008,09:57:00,31790,31815,31780,31800,49
09/06/2008,09:58:00,31800,31800,31780,31780,16
09/06/2008,09:59:00,31780,31795,31780,31785,19
09/06/2008,10:00:00,31785,31815,31780,31815,61
09/06/2008,10:01:00,31820,31835,31810,31810,114
09/06/2008,10:02:00,31810,31825,31805,31810,29
09/06/2008,10:03:00,31825,31845,31820,31840,53
09/06/2008,10:04:00,31840,31850,31830,31840,40
09/06/2008,10:05:00,31845,31855,31835,31855,32
09/06/2008,10:06:00,31855,31875,31855,31865,53
09/06/2008,10:07:00,31865,31885,31860,31875,30
09/06/2008,10:08:00,31880,31885,31830,31840,59
09/06/2008,10:09:00,31840,31850,31835,31845,27
09/06/2008,10:10:00,31845,31845,31835,31835,18
09/06/2008,10:11:00,31840,31840,31835,31840,39
09/06/2008,10:12:00,31835,31835,31805,31805,59
09/06/2008,10:13:00,31805,31810,31795,31795,30
09/06/2008,10:14:00,31795,31795,31790,31790,27
09/06/2008,10:15:00,31790,31795,31785,31790,22
09/06/2008,10:16:00,31795,31795,31790,31795,19
09/06/2008,10:17:00,31795,31820,31795,31820,60
09/06/2008,10:18:00,31820,31840,31820,31835,38
09/06/2008,10:19:00,31835,31840,31830,31835,28
09/06/2008,10:20:00,31835,31835,31835,31835,6
09/06/2008,10:21:00,31830,31840,31825,31825,22
09/06/2008,10:22:00,31830,31840,31825,31825,35
09/06/2008,10:23:00,31820,31835,31805,31825,94
09/06/2008,10:24:00,31825,31830,31820,31820,12
09/06/2008,10:25:00,31820,31820,31820,31820,3
09/06/2008,10:26:00,31825,31855,31825,31840,60
09/06/2008,10:27:00,31840,31845,31840,31840,11
09/06/2008,10:28:00,31845,31850,31845,31850,11
09/06/2008,10:29:00,31850,31860,31815,31825,49
09/06/2008,10:30:00,31830,31845,31820,31835,24
09/06/2008,10:31:00,31830,31830,31805,31805,24
09/06/2008,10:32:00,31805,31805,31790,31790,23
09/06/2008,10:33:00,31795,31805,31790,31790,18
09/06/2008,10:34:00,31785,31800,31785,31800,21
09/06/2008,10:35:00,31800,31800,31790,31795,20
09/06/2008,10:36:00,31790,31790,31785,31790,32
09/06/2008,10:37:00,31790,31800,31790,31795,7
09/06/2008,10:38:00,31800,31835,31795,31835,48
09/06/2008,10:39:00,31835,31840,31830,31830,29
09/06/2008,10:40:00,31825,31830,31805,31805,32
09/06/2008,10:41:00,31805,31835,31800,31830,38
09/06/2008,10:42:00,31830,31835,31825,31825,38
09/06/2008,10:43:00,31820,31820,31820,31820,12
09/06/2008,10:44:00,31815,31840,31815,31825,35
09/06/2008,10:45:00,31825,31825,31825,31825,3
09/06/2008,10:46:00,31825,31830,31825,31830,37
09/06/2008,10:47:00,31825,31830,31825,31825,12
09/06/2008,10:48:00,31830,31830,31820,31825,6
09/06/2008,10:49:00,31820,31845,31820,31840,24
09/06/2008,10:50:00,31840,31840,31810,31810,33
09/06/2008,10:51:00,31810,31810,31755,31760,75
09/06/2008,10:52:00,31765,31765,31760,31760,16
09/06/2008,10:53:00,31760,31775,31760,31765,30
09/06/2008,10:54:00,31760,31765,31755,31755,14
09/06/2008,10:55:00,31750,31755,31745,31745,67
09/06/2008,10:56:00,31740,31750,31740,31750,26
09/06/2008,10:57:00,31755,31770,31755,31760,26
09/06/2008,10:58:00,31755,31760,31750,31760,10
09/06/2008,10:59:00,31765,31790,31765,31780,9
09/06/2008,11:00:00,31780,31785,31775,31780,9
09/06/2008,11:01:00,31780,31785,31770,31770,45
09/06/2008,11:02:00,31770,31775,31740,31745,27
09/06/2008,11:03:00,31750,31755,31745,31750,11
09/06/2008,11:04:00,31750,31755,31745,31755,26
09/06/2008,11:05:00,31750,31760,31745,31755,20
09/06/2008,11:06:00,31755,31765,31750,31750,13
09/06/2008,11:07:00,31750,31750,31730,31735,37
09/06/2008,11:08:00,31730,31740,31730,31735,8
09/06/2008,11:09:00,31730,31735,31730,31735,3
09/06/2008,11:10:00,31740,31750,31735,31750,17
09/06/2008,11:11:00,31750,31755,31745,31750,7
09/06/2008,11:12:00,31745,31745,31745,31745,4
09/06/2008,11:13:00,31745,31750,31745,31750,4
09/06/2008,11:14:00,31755,31755,31750,31750,5
09/06/2008,11:15:00,31750,31750,31750,31750,2
09/06/2008,11:16:00,31750,31750,31725,31735,27
09/06/2008,11:17:00,31730,31730,31710,31710,54
09/06/2008,11:18:00,31710,31710,31710,31710,4
09/06/2008,11:19:00,31715,31715,31695,31705,37
09/06/2008,11:20:00,31705,31710,31700,31710,10
09/06/2008,11:21:00,31705,31710,31665,31680,82
09/06/2008,11:22:00,31685,31710,31680,31710,39
09/06/2008,11:23:00,31700,31720,31700,31715,30
09/06/2008,11:24:00,31715,31715,31710,31715,9
09/06/2008,11:25:00,31715,31725,31715,31720,7
09/06/2008,11:26:00,31715,31720,31715,31715,10
09/06/2008,11:27:00,31710,31710,31700,31705,17
09/06/2008,11:28:00,31705,31710,31700,31705,11
09/06/2008,11:29:00,31710,31710,31700,31700,11
09/06/2008,11:30:00,31700,31700,31685,31690,21
09/06/2008,11:31:00,31690,31695,31685,31690,26
09/06/2008,11:32:00,31695,31700,31695,31700,3
09/06/2008,11:33:00,31705,31710,31700,31700,16
09/06/2008,11:34:00,31705,31710,31705,31705,22
09/06/2008,11:35:00,31700,31705,31695,31705,34
09/06/2008,11:36:00,31705,31715,31705,31705,38
09/06/2008,11:37:00,31710,31710,31685,31690,24
09/06/2008,11:38:00,31690,31705,31690,31700,15
09/06/2008,11:39:00,31700,31700,31700,31700,4
09/06/2008,11:40:00,31705,31710,31705,31710,4
09/06/2008,11:41:00,31705,31720,31705,31720,16
09/06/2008,11:42:00,31720,31720,31715,31715,7
09/06/2008,11:43:00,31710,31715,31710,31715,5
09/06/2008,11:44:00,31720,31720,31710,31715,18
09/06/2008,11:45:00,31715,31720,31715,31720,3
09/06/2008,11:46:00,31720,31720,31715,31715,9
09/06/2008,11:47:00,31715,31720,31715,31720,11
09/06/2008,11:48:00,31720,31720,31720,31720,2
09/06/2008,11:49:00,31720,31730,31720,31720,29
09/06/2008,11:50:00,31730,31735,31725,31725,6
09/06/2008,11:51:00,31730,31735,31730,31735,13
09/06/2008,11:52:00,31735,31765,31735,31765,40
09/06/2008,11:53:00,31765,31770,31760,31765,31
09/06/2008,11:54:00,31765,31765,31760,31760,14
09/06/2008,11:55:00,31760,31760,31760,31760,5
09/06/2008,11:56:00,31760,31770,31760,31770,17
09/06/2008,11:57:00,31770,31785,31770,31775,25
09/06/2008,11:58:00,31780,31780,31775,31780,9
09/06/2008,11:59:00,31780,31780,31780,31780,3
09/06/2008,12:00:00,31780,31805,31780,31795,80
09/06/2008,12:01:00,31795,31795,31790,31795,21
09/06/2008,12:02:00,31790,31800,31790,31795,18
09/06/2008,12:03:00,31800,31810,31795,31805,57
09/06/2008,12:04:00,31800,31805,31800,31800,11
09/06/2008,12:05:00,31800,31805,31790,31790,20
09/06/2008,12:06:00,31785,31790,31760,31765,60
09/06/2008,12:07:00,31755,31765,31755,31765,7
09/06/2008,12:08:00,31770,31800,31770,31785,24
09/06/2008,12:09:00,31780,31780,31775,31775,8
09/06/2008,12:10:00,31775,31775,31775,31775,1
09/06/2008,12:11:00,31775,31775,31770,31770,4
09/06/2008,12:12:00,31770,31770,31770,31770,6
09/06/2008,12:13:00,31780,31780,31780,31780,4
09/06/2008,12:14:00,31780,31780,31780,31780,2
09/06/2008,12:15:00,31775,31775,31770,31775,7
09/06/2008,12:16:00,31775,31775,31775,31775,1
09/06/2008,12:17:00,31770,31770,31770,31770,2
09/06/2008,12:19:00,31770,31775,31765,31775,40
09/06/2008,12:20:00,31770,31775,31770,31775,3
09/06/2008,12:21:00,31775,31780,31775,31780,8
09/06/2008,12:22:00,31780,31785,31775,31785,7
09/06/2008,12:23:00,31780,31780,31780,31780,3
09/06/2008,12:24:00,31780,31780,31775,31775,6
09/06/2008,12:25:00,31775,31785,31775,31785,9
09/06/2008,12:26:00,31785,31785,31785,31785,3
09/06/2008,12:27:00,31785,31800,31785,31800,17
09/06/2008,12:28:00,31800,31820,31800,31820,45
09/06/2008,12:29:00,31810,31815,31810,31810,9
09/06/2008,12:30:00,31810,31815,31810,31810,14
09/06/2008,12:31:00,31815,31820,31810,31810,30
09/06/2008,12:32:00,31810,31815,31805,31815,9
09/06/2008,12:33:00,31815,31815,31810,31810,5
09/06/2008,12:34:00,31810,31810,31805,31805,2
09/06/2008,12:35:00,31815,31835,31810,31830,33
09/06/2008,12:36:00,31825,31835,31825,31830,13
09/06/2008,12:37:00,31830,31850,31825,31850,30
09/06/2008,12:38:00,31850,31870,31840,31865,32
09/06/2008,12:39:00,31860,31860,31845,31855,23
09/06/2008,12:40:00,31855,31855,31845,31855,10
09/06/2008,12:41:00,31855,31860,31855,31860,3
09/06/2008,12:42:00,31860,31860,31855,31855,13
09/06/2008,12:43:00,31850,31855,31845,31845,7
09/06/2008,12:44:00,31850,31855,31850,31850,7
09/06/2008,12:45:00,31845,31845,31825,31825,32
09/06/2008,12:46:00,31830,31840,31830,31840,10
09/06/2008,12:47:00,31845,31845,31840,31845,10
09/06/2008,12:48:00,31845,31845,31775,31780,94
09/06/2008,12:49:00,31780,31790,31725,31790,106
09/06/2008,12:50:00,31775,31790,31745,31760,39
09/06/2008,12:51:00,31755,31770,31755,31755,30
09/06/2008,12:52:00,31760,31770,31750,31770,21
09/06/2008,12:53:00,31795,31825,31785,31790,48
09/06/2008,12:54:00,31780,31780,31775,31780,8
09/06/2008,12:55:00,31775,31780,31765,31780,12
09/06/2008,12:56:00,31785,31795,31780,31785,20
09/06/2008,12:57:00,31780,31800,31780,31800,10
09/06/2008,12:58:00,31800,31815,31800,31810,17
09/06/2008,12:59:00,31815,31840,31810,31830,15
09/06/2008,13:00:00,31835,31860,31835,31840,30
09/06/2008,13:01:00,31840,31850,31825,31850,19
09/06/2008,13:02:00,31845,31860,31840,31860,20
09/06/2008,13:03:00,31860,31870,31850,31870,24
09/06/2008,13:04:00,31870,31870,31865,31870,8
09/06/2008,13:05:00,31865,31875,31855,31865,68
09/06/2008,13:06:00,31860,31875,31850,31875,99
09/06/2008,13:07:00,31870,31870,31855,31865,35
09/06/2008,13:08:00,31865,31865,31860,31865,24
09/06/2008,13:09:00,31865,31870,31865,31865,15
09/06/2008,13:10:00,31865,31870,31865,31865,5
09/06/2008,13:11:00,31865,31865,31865,31865,14
09/06/2008,13:12:00,31870,31870,31870,31870,9
09/06/2008,13:13:00,31870,31870,31855,31855,30
09/06/2008,13:14:00,31850,31855,31845,31845,15
09/06/2008,13:15:00,31840,31840,31815,31825,48
09/06/2008,13:16:00,31825,31845,31825,31840,16
09/06/2008,13:17:00,31850,31855,31845,31850,15
09/06/2008,13:18:00,31840,31840,31835,31835,6
09/06/2008,13:19:00,31830,31840,31825,31825,9
09/06/2008,13:20:00,31815,31825,31815,31815,10
09/06/2008,13:21:00,31815,31815,31780,31790,15
09/06/2008,13:22:00,31785,31800,31775,31800,14
09/06/2008,13:23:00,31810,31810,31790,31805,26
09/06/2008,13:24:00,31815,31820,31815,31820,7
09/06/2008,13:25:00,31810,31825,31810,31825,3
09/06/2008,13:26:00,31825,31855,31825,31845,29
09/06/2008,13:27:00,31840,31855,31840,31855,5
09/06/2008,13:28:00,31855,31855,31850,31855,8
09/06/2008,13:29:00,31855,31860,31855,31860,10
09/06/2008,13:30:00,31850,31850,31850,31850,19
09/06/2008,13:31:00,31850,31860,31850,31850,6
09/06/2008,13:32:00,31860,31860,31860,31860,3
09/06/2008,13:33:00,31860,31865,31860,31860,6
09/06/2008,13:34:00,31855,31855,31855,31855,7
09/06/2008,13:35:00,31860,31870,31860,31865,17
09/06/2008,13:36:00,31865,31865,31860,31860,2
09/06/2008,13:37:00,31855,31865,31855,31865,5
09/06/2008,13:38:00,31865,31865,31865,31865,3
09/06/2008,13:39:00,31870,31870,31870,31870,1
09/06/2008,13:40:00,31865,31865,31865,31865,1
09/06/2008,13:41:00,31855,31855,31855,31855,7
09/06/2008,13:42:00,31860,31860,31860,31860,1
09/06/2008,13:43:00,31850,31850,31840,31840,4
09/06/2008,13:44:00,31850,31855,31850,31850,4
09/06/2008,13:45:00,31845,31850,31840,31845,11
09/06/2008,13:46:00,31845,31845,31840,31840,3
09/06/2008,13:47:00,31835,31840,31835,31840,4
09/06/2008,13:48:00,31845,31845,31845,31845,4
09/06/2008,13:49:00,31850,31865,31850,31860,19
09/06/2008,13:50:00,31860,31870,31860,31870,8
09/06/2008,13:51:00,31870,31905,31870,31890,116
09/06/2008,13:52:00,31885,31885,31865,31875,21
09/06/2008,13:53:00,31875,31875,31875,31875,4
09/06/2008,13:54:00,31870,31875,31865,31865,9
09/06/2008,13:55:00,31870,31875,31860,31875,19
09/06/2008,13:56:00,31840,31845,31840,31840,25
09/06/2008,13:57:00,31850,31850,31850,31850,4
09/06/2008,13:58:00,31845,31850,31845,31850,5
09/06/2008,14:00:00,31845,31850,31845,31850,14
09/06/2008,14:01:00,31855,31885,31855,31885,44
09/06/2008,14:02:00,31880,31880,31870,31875,10
09/06/2008,14:03:00,31880,31900,31880,31900,15
09/06/2008,14:04:00,31900,31920,31900,31915,159
09/06/2008,14:05:00,31920,31920,31900,31905,55
09/06/2008,14:06:00,31900,31900,31885,31895,31
09/06/2008,14:07:00,31890,31895,31890,31890,5
09/06/2008,14:08:00,31895,31900,31885,31900,13
09/06/2008,14:09:00,31900,31905,31895,31905,9
09/06/2008,14:10:00,31905,31905,31905,31905,1
09/06/2008,14:11:00,31900,31910,31900,31910,11
09/06/2008,14:12:00,31895,31915,31895,31915,39
09/06/2008,14:13:00,31910,31945,31910,31940,127
09/06/2008,14:14:00,31940,31955,31935,31945,39
09/06/2008,14:15:00,31940,31940,31930,31935,18
09/06/2008,14:16:00,31935,31945,31935,31940,20
09/06/2008,14:17:00,31945,31945,31920,31920,19
09/06/2008,14:18:00,31920,31920,31900,31905,35
09/06/2008,14:19:00,31900,31905,31890,31900,19
09/06/2008,14:20:00,31900,31905,31895,31895,8
09/06/2008,14:21:00,31890,31895,31890,31890,13
09/06/2008,14:22:00,31885,31895,31875,31885,13
09/06/2008,14:23:00,31895,31895,31885,31885,6
09/06/2008,14:24:00,31890,31890,31865,31870,15
09/06/2008,14:25:00,31875,31875,31865,31865,16
09/06/2008,14:26:00,31860,31860,31850,31860,9
09/06/2008,14:27:00,31855,31860,31855,31855,5
09/06/2008,14:28:00,31855,31865,31855,31865,13
09/06/2008,14:29:00,31865,31865,31825,31840,64
09/06/2008,14:30:00,31840,31850,31825,31840,55
09/06/2008,14:31:00,31845,31880,31845,31875,54
09/06/2008,14:32:00,31875,31880,31865,31870,19
09/06/2008,14:33:00,31870,31885,31870,31885,10
09/06/2008,14:34:00,31885,31895,31880,31895,12
09/06/2008,14:35:00,31900,31900,31900,31900,3
09/06/2008,14:36:00,31910,31930,31890,31890,44
09/06/2008,14:37:00,31890,31890,31875,31875,11
09/06/2008,14:38:00,31875,31875,31865,31875,9
09/06/2008,14:39:00,31870,31880,31870,31880,12
09/06/2008,14:40:00,31880,31880,31875,31875,6
09/06/2008,14:41:00,31875,31875,31870,31870,5
09/06/2008,14:42:00,31870,31870,31870,31870,1
09/06/2008,14:43:00,31880,31905,31880,31905,47
09/06/2008,14:44:00,31895,31900,31890,31890,25
09/06/2008,14:45:00,31890,31900,31890,31900,11
09/06/2008,14:46:00,31895,31895,31880,31880,14
09/06/2008,14:47:00,31875,31900,31875,31895,27
09/06/2008,14:48:00,31900,31905,31895,31895,5
09/06/2008,14:49:00,31900,31900,31885,31890,23
09/06/2008,14:50:00,31890,31890,31875,31880,12
09/06/2008,14:51:00,31875,31875,31860,31870,15
09/06/2008,14:52:00,31865,31870,31855,31870,18
09/06/2008,14:53:00,31860,31870,31860,31865,8
09/06/2008,14:55:00,31865,31875,31865,31875,3
09/06/2008,14:56:00,31875,31895,31875,31890,16
09/06/2008,14:57:00,31885,31885,31880,31880,5
09/06/2008,14:58:00,31865,31865,31855,31855,10
09/06/2008,14:59:00,31860,31865,31855,31860,8
09/06/2008,15:00:00,31855,31890,31855,31885,64
09/06/2008,15:01:00,31885,31885,31865,31870,28
09/06/2008,15:02:00,31865,31870,31860,31865,26
09/06/2008,15:03:00,31870,31870,31860,31860,6
09/06/2008,15:04:00,31855,31865,31850,31865,33
09/06/2008,15:05:00,31870,31880,31865,31875,14
09/06/2008,15:06:00,31875,31880,31875,31880,5
09/06/2008,15:07:00,31880,31880,31870,31875,7
09/06/2008,15:08:00,31870,31880,31870,31880,5
09/06/2008,15:09:00,31885,31900,31885,31890,46
09/06/2008,15:10:00,31890,31890,31885,31885,3
09/06/2008,15:11:00,31885,31890,31885,31890,3
09/06/2008,15:12:00,31885,31895,31880,31895,23
09/06/2008,15:13:00,31890,31895,31890,31895,6
09/06/2008,15:14:00,31885,31885,31875,31880,12
09/06/2008,15:15:00,31880,31885,31880,31885,8
09/06/2008,15:16:00,31885,31885,31875,31875,10
09/06/2008,15:17:00,31875,31875,31870,31870,11
09/06/2008,15:18:00,31875,31875,31875,31875,4
09/06/2008,15:19:00,31875,31875,31870,31870,14
09/06/2008,15:20:00,31865,31865,31855,31865,19
09/06/2008,15:21:00,31860,31860,31840,31850,30
09/06/2008,15:22:00,31850,31865,31850,31860,21
09/06/2008,15:23:00,31865,31865,31865,31865,7
09/06/2008,15:24:00,31865,31870,31850,31850,16
09/06/2008,15:25:00,31845,31845,31800,31805,128
09/06/2008,15:26:00,31815,31820,31805,31815,36
09/06/2008,15:27:00,31815,31815,31795,31810,35
09/06/2008,15:28:00,31805,31810,31795,31805,23
09/06/2008,15:29:00,31805,31805,31795,31795,14
09/06/2008,15:30:00,31795,31830,31795,31830,36
09/06/2008,15:31:00,31830,31835,31815,31815,32
09/06/2008,15:32:00,31815,31825,31795,31795,35
09/06/2008,15:33:00,31795,31795,31775,31785,56
09/06/2008,15:34:00,31775,31780,31740,31750,51
09/06/2008,15:35:00,31745,31785,31740,31775,64
09/06/2008,15:36:00,31775,31780,31760,31770,52
09/06/2008,15:37:00,31770,31785,31750,31750,36
09/06/2008,15:38:00,31755,31770,31755,31765,27
09/06/2008,15:39:00,31765,31770,31745,31755,27
09/06/2008,15:40:00,31750,31750,31735,31735,57
09/06/2008,15:41:00,31740,31740,31715,31730,98
09/06/2008,15:42:00,31735,31740,31725,31740,26
09/06/2008,15:43:00,31740,31745,31720,31725,19
09/06/2008,15:44:00,31730,31750,31730,31745,49
09/06/2008,15:45:00,31735,31750,31710,31715,55
09/06/2008,15:46:00,31710,31720,31685,31685,113
09/06/2008,15:47:00,31690,31695,31675,31690,59
09/06/2008,15:48:00,31690,31730,31690,31705,68
09/06/2008,15:49:00,31700,31725,31700,31710,38
09/06/2008,15:50:00,31715,31720,31715,31720,27
09/06/2008,15:51:00,31720,31735,31715,31735,32
09/06/2008,15:52:00,31740,31785,31740,31785,61
09/06/2008,15:53:00,31785,31805,31785,31795,57
09/06/2008,15:54:00,31790,31795,31785,31790,29
09/06/2008,15:55:00,31795,31810,31795,31810,20
09/06/2008,15:56:00,31805,31815,31795,31800,22
09/06/2008,15:57:00,31800,31800,31785,31785,17
09/06/2008,15:58:00,31785,31785,31765,31780,26
09/06/2008,15:59:00,31780,31795,31775,31795,19
09/06/2008,16:00:00,31810,31860,31810,31845,109
09/06/2008,16:01:00,31845,31845,31825,31835,71
09/06/2008,16:02:00,31840,31840,31790,31795,50
09/06/2008,16:03:00,31800,31800,31775,31780,31
09/06/2008,16:04:00,31780,31790,31775,31785,24
09/06/2008,16:05:00,31790,31805,31790,31795,17
09/06/2008,16:06:00,31795,31795,31760,31770,39
09/06/2008,16:07:00,31770,31815,31770,31810,49
09/06/2008,16:08:00,31810,31820,31790,31790,40
09/06/2008,16:09:00,31795,31800,31770,31785,46
09/06/2008,16:10:00,31800,31800,31765,31770,27
09/06/2008,16:11:00,31765,31795,31765,31790,33
09/06/2008,16:12:00,31780,31830,31780,31815,56
09/06/2008,16:13:00,31815,31815,31805,31815,19
09/06/2008,16:14:00,31815,31830,31815,31830,13
09/06/2008,16:15:00,31820,31865,31820,31865,39
09/06/2008,16:16:00,31870,31875,31850,31850,72
09/06/2008,16:17:00,31850,31855,31840,31850,32
09/06/2008,16:18:00,31850,31865,31845,31850,23
09/06/2008,16:19:00,31845,31845,31800,31835,40
09/06/2008,16:20:00,31830,31840,31820,31830,19
09/06/2008,16:21:00,31825,31830,31815,31830,14
09/06/2008,16:22:00,31825,31855,31825,31850,36
09/06/2008,16:23:00,31840,31845,31810,31815,41
09/06/2008,16:24:00,31810,31815,31785,31815,53
09/06/2008,16:25:00,31815,31825,31800,31805,70
09/06/2008,16:26:00,31800,31815,31790,31815,33
09/06/2008,16:27:00,31810,31810,31795,31795,9
09/06/2008,16:28:00,31800,31805,31775,31775,35
09/06/2008,16:29:00,31780,31795,31775,31795,39
09/06/2008,16:30:00,31790,31820,31785,31820,43
09/06/2008,16:31:00,31815,31820,31795,31810,34
09/06/2008,16:32:00,31810,31810,31790,31800,39
09/06/2008,16:33:00,31800,31805,31770,31780,48
09/06/2008,16:34:00,31780,31805,31780,31805,25
09/06/2008,16:35:00,31800,31800,31775,31780,20
09/06/2008,16:36:00,31780,31785,31750,31750,37
09/06/2008,16:37:00,31750,31765,31745,31765,36
09/06/2008,16:38:00,31770,31775,31720,31745,36
09/06/2008,16:39:00,31735,31750,31705,31705,34
09/06/2008,16:40:00,31715,31730,31695,31700,25
09/06/2008,16:41:00,31695,31715,31695,31715,34
09/06/2008,16:42:00,31720,31725,31700,31710,63
09/06/2008,16:43:00,31710,31720,31710,31720,16
09/06/2008,16:44:00,31720,31720,31695,31700,46
09/06/2008,16:45:00,31695,31710,31685,31700,56
09/06/2008,16:46:00,31690,31690,31680,31680,32
09/06/2008,16:47:00,31685,31695,31680,31680,47
09/06/2008,16:48:00,31685,31685,31675,31685,19
09/06/2008,16:49:00,31685,31720,31685,31720,105
09/06/2008,16:50:00,31710,31720,31710,31720,20
09/06/2008,16:51:00,31715,31720,31690,31705,38
09/06/2008,16:52:00,31710,31715,31710,31715,12
09/06/2008,16:53:00,31715,31720,31680,31680,31
09/06/2008,16:54:00,31690,31690,31660,31675,50
09/06/2008,16:55:00,31690,31705,31675,31705,58
09/06/2008,16:56:00,31710,31715,31705,31705,14
09/06/2008,16:57:00,31705,31705,31695,31700,45
09/06/2008,16:58:00,31700,31725,31700,31715,54
09/06/2008,16:59:00,31720,31735,31715,31720,20
09/06/2008,17:00:00,31725,31730,31715,31715,49
09/06/2008,17:01:00,31725,31725,31710,31720,13
09/06/2008,17:02:00,31725,31730,31720,31730,16
09/06/2008,17:03:00,31725,31765,31715,31760,46
09/06/2008,17:04:00,31765,31770,31745,31765,51
09/06/2008,17:05:00,31760,31765,31750,31765,45
09/06/2008,17:06:00,31760,31760,31755,31760,12
09/06/2008,17:07:00,31755,31760,31740,31750,102
09/06/2008,17:08:00,31745,31755,31735,31755,37
09/06/2008,17:09:00,31750,31750,31735,31740,23
09/06/2008,17:10:00,31735,31735,31725,31735,25
09/06/2008,17:11:00,31740,31770,31740,31760,43
09/06/2008,17:12:00,31760,31760,31755,31760,8
09/06/2008,17:13:00,31755,31770,31750,31765,42
09/06/2008,17:14:00,31760,31760,31750,31750,28
09/06/2008,17:15:00,31750,31760,31745,31745,28
09/06/2008,17:16:00,31750,31755,31720,31720,50
09/06/2008,17:17:00,31715,31730,31715,31725,29
09/06/2008,17:18:00,31720,31735,31720,31730,41
09/06/2008,17:19:00,31735,31740,31730,31735,22
09/06/2008,17:20:00,31740,31755,31735,31745,42
09/06/2008,17:21:00,31760,31770,31750,31770,26
09/06/2008,17:22:00,31775,31780,31765,31765,52
09/06/2008,17:23:00,31765,31780,31765,31780,46
09/06/2008,17:24:00,31775,31785,31775,31785,12
09/06/2008,17:25:00,31785,31785,31770,31770,25
09/06/2008,17:26:00,31775,31790,31770,31775,62
09/06/2008,17:27:00,31775,31775,31735,31735,61
09/06/2008,17:28:00,31730,31760,31730,31735,126
09/06/2008,17:29:00,31735,31780,31735,31760,132
09/06/2008,17:30:00,31760,31770,31750,31755,52
09/06/2008,17:31:00,31755,31765,31755,31765,10
09/06/2008,17:32:00,31765,31775,31765,31770,26
09/06/2008,17:33:00,31775,31780,31770,31780,25
09/06/2008,17:34:00,31770,31775,31765,31765,17
09/06/2008,17:35:00,31775,31775,31765,31775,40
09/06/2008,17:36:00,31770,31775,31765,31765,11
09/06/2008,17:37:00,31765,31780,31765,31775,22
09/06/2008,17:38:00,31775,31780,31765,31770,18
09/06/2008,17:39:00,31770,31785,31770,31780,34
09/06/2008,17:40:00,31785,31785,31785,31785,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/06/2008,17.27.00,31775,31775,31735,31735,61
09/06/2008,17.28.00,31730,31760,31730,31735,126
09/06/2008,17.29.00,31735,31780,31735,31760,132
09/06/2008,17.30.00,31760,31770,31750,31755,52
09/06/2008,17.31.00,31755,31765,31755,31765,10
09/06/2008,17.32.00,31765,31775,31765,31770,26
09/06/2008,17.33.00,31775,31780,31770,31780,25
09/06/2008,17.34.00,31770,31775,31765,31765,17
09/06/2008,17.35.00,31775,31775,31765,31775,40
09/06/2008,17.36.00,31770,31775,31765,31765,11
09/06/2008,17.37.00,31765,31780,31765,31775,22
09/06/2008,17.38.00,31775,31780,31765,31770,18
09/06/2008,17.39.00,31770,31785,31770,31780,34
09/06/2008,17.40.00,31785,31785,31785,31785,1
10/06/2008,09.00.00,31585,31595,31560,31565,113
10/06/2008,09.01.00,31560,31575,31535,31570,115
10/06/2008,09.02.00,31565,31565,31550,31550,65
10/06/2008,09.03.00,31550,31560,31540,31540,48
10/06/2008,09.04.00,31545,31555,31530,31540,57
10/06/2008,09.05.00,31540,31550,31520,31530,88
10/06/2008,09.06.00,31530,31555,31525,31530,131
10/06/2008,09.07.00,31530,31540,31515,31515,105
10/06/2008,09.08.00,31515,31520,31495,31520,141
10/06/2008,09.09.00,31515,31545,31515,31535,102
10/06/2008,09.10.00,31530,31560,31525,31550,125
10/06/2008,09.11.00,31550,31560,31550,31560,39
10/06/2008,09.12.00,31565,31570,31560,31565,29
10/06/2008,09.13.00,31570,31605,31570,31585,111
10/06/2008,09.14.00,31590,31600,31560,31580,56
10/06/2008,09.15.00,31565,31575,31545,31550,79
10/06/2008,09.16.00,31550,31580,31550,31565,73
10/06/2008,09.17.00,31560,31560,31520,31530,63
10/06/2008,09.18.00,31535,31555,31535,31545,37
10/06/2008,09.19.00,31540,31555,31540,31555,43
10/06/2008,09.20.00,31545,31545,31525,31535,24
10/06/2008,09.21.00,31530,31550,31530,31545,25
10/06/2008,09.22.00,31540,31550,31535,31535,46
10/06/2008,09.23.00,31535,31535,31500,31500,74
10/06/2008,09.24.00,31505,31505,31460,31485,108
10/06/2008,09.25.00,31490,31495,31435,31440,159
10/06/2008,09.26.00,31440,31485,31430,31475,103
10/06/2008,09.27.00,31470,31475,31460,31470,37
10/06/2008,09.28.00,31470,31470,31440,31440,46
10/06/2008,09.29.00,31455,31455,31410,31430,107
10/06/2008,09.30.00,31430,31440,31405,31410,77
10/06/2008,09.31.00,31415,31420,31405,31405,91
10/06/2008,09.32.00,31405,31425,31385,31405,161
10/06/2008,09.33.00,31405,31415,31365,31370,78
10/06/2008,09.34.00,31370,31380,31355,31365,179
10/06/2008,09.35.00,31360,31370,31350,31370,145
10/06/2008,09.36.00,31365,31375,31330,31340,203
10/06/2008,09.37.00,31335,31340,31320,31325,120
10/06/2008,09.38.00,31325,31335,31275,31300,234
10/06/2008,09.39.00,31280,31315,31280,31300,74
10/06/2008,09.40.00,31310,31320,31300,31305,85
10/06/2008,09.41.00,31310,31315,31300,31305,56
10/06/2008,09.42.00,31300,31310,31290,31300,62
10/06/2008,09.43.00,31300,31315,31290,31310,103
10/06/2008,09.44.00,31310,31315,31305,31310,28
10/06/2008,09.45.00,31320,31320,31310,31320,75
10/06/2008,09.46.00,31320,31330,31285,31290,91
10/06/2008,09.47.00,31290,31320,31285,31315,88
10/06/2008,09.48.00,31315,31320,31300,31320,41
10/06/2008,09.49.00,31320,31330,31315,31325,68
10/06/2008,09.50.00,31330,31335,31325,31335,34
10/06/2008,09.51.00,31335,31365,31335,31350,104
10/06/2008,09.52.00,31350,31355,31345,31350,11
10/06/2008,09.53.00,31345,31345,31320,31325,42
10/06/2008,09.54.00,31330,31335,31325,31335,8
10/06/2008,09.55.00,31340,31355,31340,31350,40
10/06/2008,09.56.00,31350,31350,31335,31340,26
10/06/2008,09.57.00,31340,31350,31340,31350,20
10/06/2008,09.58.00,31350,31385,31350,31360,108
10/06/2008,09.59.00,31355,31380,31355,31370,54
10/06/2008,10.00.00,31370,31390,31365,31375,54
10/06/2008,10.01.00,31370,31370,31360,31365,30
10/06/2008,10.02.00,31365,31370,31330,31345,63
10/06/2008,10.03.00,31340,31345,31335,31345,30
10/06/2008,10.04.00,31345,31355,31335,31355,35
10/06/2008,10.05.00,31360,31360,31335,31345,20
10/06/2008,10.06.00,31330,31350,31325,31335,39
10/06/2008,10.07.00,31330,31360,31330,31355,19
10/06/2008,10.08.00,31365,31370,31350,31370,21
10/06/2008,10.09.00,31370,31370,31350,31355,17
10/06/2008,10.10.00,31355,31390,31350,31380,64
10/06/2008,10.11.00,31380,31390,31375,31385,48
10/06/2008,10.12.00,31380,31380,31350,31365,82
10/06/2008,10.13.00,31365,31385,31365,31380,22
10/06/2008,10.14.00,31380,31395,31370,31375,60
10/06/2008,10.15.00,31370,31385,31370,31380,22
10/06/2008,10.16.00,31380,31395,31380,31395,24
10/06/2008,10.17.00,31395,31395,31380,31380,15
10/06/2008,10.18.00,31375,31375,31350,31350,32
10/06/2008,10.19.00,31355,31370,31350,31350,23
10/06/2008,10.20.00,31345,31365,31345,31365,39
10/06/2008,10.21.00,31365,31365,31360,31365,4
10/06/2008,10.22.00,31365,31365,31365,31365,1
10/06/2008,10.23.00,31370,31375,31370,31375,16
10/06/2008,10.24.00,31375,31395,31375,31390,63
10/06/2008,10.25.00,31390,31390,31360,31360,33
10/06/2008,10.26.00,31360,31360,31335,31350,30
10/06/2008,10.27.00,31340,31340,31300,31310,52
10/06/2008,10.28.00,31305,31315,31295,31310,46
10/06/2008,10.29.00,31310,31325,31310,31325,13
10/06/2008,10.30.00,31325,31330,31320,31320,17
10/06/2008,10.31.00,31315,31330,31315,31330,32
10/06/2008,10.32.00,31330,31340,31330,31340,15
10/06/2008,10.33.00,31340,31355,31340,31350,57
10/06/2008,10.34.00,31350,31350,31285,31285,73
10/06/2008,10.35.00,31285,31315,31280,31310,39
10/06/2008,10.36.00,31310,31320,31310,31320,31
10/06/2008,10.37.00,31310,31315,31310,31315,7
10/06/2008,10.38.00,31310,31330,31310,31330,14
10/06/2008,10.39.00,31330,31330,31305,31305,14
10/06/2008,10.40.00,31310,31310,31300,31305,42
10/06/2008,10.41.00,31310,31320,31310,31310,9
10/06/2008,10.42.00,31320,31320,31310,31320,5
10/06/2008,10.43.00,31320,31325,31315,31315,16
10/06/2008,10.44.00,31315,31315,31285,31300,30
10/06/2008,10.45.00,31300,31300,31285,31300,32
10/06/2008,10.46.00,31295,31295,31245,31260,120
10/06/2008,10.47.00,31260,31300,31260,31295,106
10/06/2008,10.48.00,31295,31325,31295,31325,49
10/06/2008,10.49.00,31325,31345,31320,31335,59
10/06/2008,10.50.00,31335,31335,31325,31330,14
10/06/2008,10.51.00,31330,31340,31325,31325,14
10/06/2008,10.52.00,31320,31335,31320,31335,20
10/06/2008,10.53.00,31330,31340,31325,31325,31
10/06/2008,10.54.00,31320,31320,31305,31305,30
10/06/2008,10.55.00,31310,31320,31300,31305,36
10/06/2008,10.56.00,31305,31310,31305,31305,4
10/06/2008,10.57.00,31310,31315,31310,31315,5
10/06/2008,10.58.00,31315,31320,31290,31290,14
10/06/2008,10.59.00,31290,31290,31275,31285,22
10/06/2008,11.00.00,31290,31295,31280,31295,25
10/06/2008,11.01.00,31295,31315,31295,31300,48
10/06/2008,11.02.00,31300,31300,31295,31295,6
10/06/2008,11.03.00,31290,31320,31290,31320,42
10/06/2008,11.04.00,31315,31335,31315,31325,18
10/06/2008,11.05.00,31325,31325,31315,31325,15
10/06/2008,11.06.00,31320,31325,31320,31325,11
10/06/2008,11.07.00,31325,31350,31325,31350,30
10/06/2008,11.08.00,31350,31390,31345,31385,61
10/06/2008,11.09.00,31385,31400,31385,31400,60
10/06/2008,11.10.00,31400,31425,31390,31405,151
10/06/2008,11.11.00,31400,31410,31390,31395,43
10/06/2008,11.12.00,31395,31395,31380,31380,11
10/06/2008,11.13.00,31380,31390,31380,31380,15
10/06/2008,11.14.00,31385,31395,31375,31395,24
10/06/2008,11.15.00,31395,31410,31395,31405,34
10/06/2008,11.16.00,31405,31410,31395,31395,33
10/06/2008,11.17.00,31400,31410,31390,31410,23
10/06/2008,11.18.00,31410,31415,31405,31410,25
10/06/2008,11.19.00,31405,31410,31400,31405,19
10/06/2008,11.20.00,31410,31410,31405,31410,7
10/06/2008,11.21.00,31410,31415,31410,31415,6
10/06/2008,11.22.00,31400,31400,31395,31395,19
10/06/2008,11.23.00,31395,31395,31375,31380,41
10/06/2008,11.24.00,31375,31390,31375,31390,10
10/06/2008,11.25.00,31385,31400,31385,31390,8
10/06/2008,11.26.00,31390,31395,31385,31395,13
10/06/2008,11.27.00,31390,31395,31390,31395,2
10/06/2008,11.28.00,31400,31410,31400,31405,20
10/06/2008,11.29.00,31405,31465,31405,31455,87
10/06/2008,11.30.00,31460,31480,31460,31465,65
10/06/2008,11.31.00,31470,31505,31470,31490,101
10/06/2008,11.32.00,31485,31495,31470,31470,55
10/06/2008,11.33.00,31480,31480,31470,31475,43
10/06/2008,11.34.00,31480,31500,31480,31490,22
10/06/2008,11.35.00,31485,31520,31485,31500,94
10/06/2008,11.36.00,31505,31525,31505,31515,55
10/06/2008,11.37.00,31520,31555,31515,31540,86
10/06/2008,11.38.00,31530,31545,31515,31515,49
10/06/2008,11.39.00,31515,31525,31490,31490,86
10/06/2008,11.40.00,31485,31500,31480,31500,73
10/06/2008,11.41.00,31500,31510,31500,31500,45
10/06/2008,11.42.00,31500,31510,31495,31500,29
10/06/2008,11.43.00,31495,31505,31490,31500,12
10/06/2008,11.44.00,31495,31495,31490,31490,13
10/06/2008,11.45.00,31485,31495,31485,31490,19
10/06/2008,11.46.00,31495,31495,31475,31485,22
10/06/2008,11.47.00,31480,31485,31475,31480,15
10/06/2008,11.48.00,31480,31495,31480,31485,25
10/06/2008,11.49.00,31490,31495,31485,31495,22
10/06/2008,11.50.00,31485,31485,31470,31480,18
10/06/2008,11.51.00,31480,31485,31475,31480,7
10/06/2008,11.52.00,31480,31480,31470,31470,13
10/06/2008,11.53.00,31470,31470,31445,31460,49
10/06/2008,11.54.00,31465,31465,31440,31440,27
10/06/2008,11.55.00,31440,31445,31420,31425,62
10/06/2008,11.56.00,31415,31440,31415,31430,36
10/06/2008,11.57.00,31435,31445,31430,31440,33
10/06/2008,11.58.00,31440,31450,31440,31445,14
10/06/2008,11.59.00,31445,31445,31440,31445,11
10/06/2008,12.00.00,31445,31445,31435,31435,2
10/06/2008,12.01.00,31440,31440,31440,31440,3
10/06/2008,12.02.00,31445,31450,31430,31435,19
10/06/2008,12.03.00,31430,31455,31430,31450,34
10/06/2008,12.04.00,31450,31450,31445,31450,30
10/06/2008,12.05.00,31455,31465,31450,31465,24
10/06/2008,12.06.00,31470,31490,31470,31490,27
10/06/2008,12.07.00,31490,31490,31480,31485,8
10/06/2008,12.08.00,31480,31495,31480,31495,12
10/06/2008,12.09.00,31495,31525,31495,31515,72
10/06/2008,12.10.00,31515,31520,31505,31510,20
10/06/2008,12.11.00,31505,31505,31480,31485,70
10/06/2008,12.12.00,31485,31500,31485,31500,10
10/06/2008,12.13.00,31495,31495,31465,31475,22
10/06/2008,12.14.00,31475,31475,31460,31460,21
10/06/2008,12.15.00,31465,31470,31460,31465,42
10/06/2008,12.16.00,31465,31465,31465,31465,4
10/06/2008,12.17.00,31465,31465,31440,31450,48
10/06/2008,12.18.00,31450,31450,31445,31450,11
10/06/2008,12.19.00,31450,31450,31425,31425,59
10/06/2008,12.20.00,31430,31440,31425,31425,27
10/06/2008,12.21.00,31425,31425,31415,31420,14
10/06/2008,12.22.00,31420,31425,31420,31420,18
10/06/2008,12.23.00,31420,31425,31420,31420,7
10/06/2008,12.24.00,31425,31460,31425,31455,40
10/06/2008,12.25.00,31455,31455,31440,31450,23
10/06/2008,12.26.00,31450,31450,31440,31445,16
10/06/2008,12.27.00,31445,31445,31435,31440,11
10/06/2008,12.28.00,31445,31445,31440,31440,4
10/06/2008,12.29.00,31440,31440,31440,31440,3
10/06/2008,12.30.00,31435,31435,31430,31430,3
10/06/2008,12.31.00,31430,31440,31430,31430,27
10/06/2008,12.32.00,31425,31430,31420,31420,15
10/06/2008,12.33.00,31420,31420,31400,31405,55
10/06/2008,12.34.00,31400,31420,31400,31410,25
10/06/2008,12.35.00,31415,31415,31405,31405,16
10/06/2008,12.36.00,31410,31410,31395,31395,10
10/06/2008,12.37.00,31400,31400,31395,31400,5
10/06/2008,12.38.00,31405,31405,31390,31390,16
10/06/2008,12.39.00,31390,31395,31390,31395,11
10/06/2008,12.40.00,31400,31410,31400,31410,22
10/06/2008,12.41.00,31410,31430,31405,31430,54
10/06/2008,12.42.00,31430,31430,31415,31420,18
10/06/2008,12.43.00,31420,31420,31415,31420,6
10/06/2008,12.44.00,31410,31410,31405,31410,13
10/06/2008,12.45.00,31405,31425,31405,31425,12
10/06/2008,12.46.00,31430,31435,31425,31425,11
10/06/2008,12.47.00,31425,31430,31425,31425,6
10/06/2008,12.48.00,31430,31430,31420,31420,4
10/06/2008,12.49.00,31425,31455,31425,31445,14
10/06/2008,12.50.00,31445,31455,31445,31450,12
10/06/2008,12.51.00,31455,31465,31455,31460,11
10/06/2008,12.52.00,31455,31465,31455,31460,13
10/06/2008,12.53.00,31460,31460,31450,31450,20
10/06/2008,12.54.00,31445,31445,31435,31435,5
10/06/2008,12.55.00,31435,31435,31420,31420,15
10/06/2008,12.56.00,31420,31420,31420,31420,7
10/06/2008,12.57.00,31420,31430,31420,31425,7
10/06/2008,12.58.00,31425,31435,31425,31435,2
10/06/2008,12.59.00,31440,31460,31440,31455,16
10/06/2008,13.00.00,31455,31455,31445,31450,13
10/06/2008,13.01.00,31455,31460,31450,31460,6
10/06/2008,13.02.00,31455,31455,31445,31455,8
10/06/2008,13.03.00,31450,31455,31445,31455,14
10/06/2008,13.04.00,31460,31460,31455,31460,9
10/06/2008,13.05.00,31460,31485,31460,31465,86
10/06/2008,13.06.00,31465,31475,31460,31475,33
10/06/2008,13.07.00,31475,31485,31475,31485,7
10/06/2008,13.08.00,31475,31490,31470,31490,19
10/06/2008,13.09.00,31485,31485,31480,31485,10
10/06/2008,13.10.00,31495,31505,31485,31495,29
10/06/2008,13.11.00,31490,31490,31475,31480,26
10/06/2008,13.12.00,31480,31480,31475,31475,11
10/06/2008,13.13.00,31470,31470,31455,31460,25
10/06/2008,13.14.00,31460,31460,31460,31460,3
10/06/2008,13.15.00,31460,31460,31455,31455,7
10/06/2008,13.16.00,31460,31460,31450,31450,9
10/06/2008,13.17.00,31450,31455,31440,31455,10
10/06/2008,13.18.00,31455,31460,31455,31460,7
10/06/2008,13.19.00,31455,31455,31455,31455,3
10/06/2008,13.20.00,31455,31455,31455,31455,3
10/06/2008,13.21.00,31455,31455,31435,31450,25
10/06/2008,13.22.00,31450,31450,31445,31450,10
10/06/2008,13.23.00,31450,31455,31450,31455,6
10/06/2008,13.24.00,31450,31450,31425,31425,23
10/06/2008,13.25.00,31425,31425,31415,31415,25
10/06/2008,13.26.00,31415,31415,31405,31410,26
10/06/2008,13.27.00,31420,31420,31410,31415,14
10/06/2008,13.28.00,31420,31420,31420,31420,8
10/06/2008,13.29.00,31415,31415,31415,31415,8
10/06/2008,13.30.00,31425,31425,31420,31425,5
10/06/2008,13.31.00,31420,31425,31420,31425,2
10/06/2008,13.32.00,31425,31430,31425,31430,9
10/06/2008,13.33.00,31430,31445,31430,31435,7
10/06/2008,13.34.00,31435,31455,31435,31450,11
10/06/2008,13.35.00,31450,31450,31445,31445,6
10/06/2008,13.36.00,31440,31445,31430,31435,14
10/06/2008,13.37.00,31435,31440,31435,31435,5
10/06/2008,13.38.00,31430,31440,31425,31430,15
10/06/2008,13.39.00,31430,31430,31420,31425,6
10/06/2008,13.41.00,31435,31435,31430,31435,7
10/06/2008,13.42.00,31435,31445,31435,31445,7
10/06/2008,13.43.00,31440,31440,31425,31435,6
10/06/2008,13.44.00,31435,31435,31435,31435,3
10/06/2008,13.45.00,31435,31435,31435,31435,4
10/06/2008,13.46.00,31440,31445,31440,31445,11
10/06/2008,13.47.00,31450,31455,31445,31450,8
10/06/2008,13.48.00,31450,31450,31445,31445,8
10/06/2008,13.49.00,31445,31445,31440,31440,16
10/06/2008,13.50.00,31445,31445,31440,31440,4
10/06/2008,13.53.00,31445,31460,31445,31460,17
10/06/2008,13.54.00,31455,31455,31445,31445,7
10/06/2008,13.55.00,31445,31450,31445,31445,4
10/06/2008,13.56.00,31450,31450,31440,31445,10
10/06/2008,13.57.00,31435,31435,31435,31435,10
10/06/2008,13.58.00,31435,31435,31425,31425,11
10/06/2008,13.59.00,31425,31435,31425,31435,2
10/06/2008,14.00.00,31440,31450,31435,31450,8
10/06/2008,14.01.00,31450,31450,31450,31450,1
10/06/2008,14.02.00,31440,31440,31435,31435,23
10/06/2008,14.03.00,31440,31445,31440,31440,8
10/06/2008,14.05.00,31435,31435,31425,31425,12
10/06/2008,14.06.00,31430,31430,31400,31400,46
10/06/2008,14.07.00,31405,31405,31380,31380,48
10/06/2008,14.08.00,31385,31385,31360,31360,51
10/06/2008,14.09.00,31360,31365,31350,31360,39
10/06/2008,14.10.00,31360,31365,31335,31340,18
10/06/2008,14.11.00,31340,31340,31310,31330,47
10/06/2008,14.12.00,31335,31345,31325,31345,17
10/06/2008,14.13.00,31340,31355,31340,31355,18
10/06/2008,14.14.00,31350,31350,31325,31325,17
10/06/2008,14.15.00,31325,31340,31325,31340,25
10/06/2008,14.16.00,31340,31345,31340,31345,4
10/06/2008,14.17.00,31340,31360,31340,31360,21
10/06/2008,14.18.00,31355,31360,31350,31360,20
10/06/2008,14.19.00,31355,31360,31355,31360,8
10/06/2008,14.20.00,31350,31360,31350,31360,6
10/06/2008,14.21.00,31355,31355,31355,31355,5
10/06/2008,14.22.00,31360,31360,31360,31360,13
10/06/2008,14.23.00,31360,31375,31360,31375,28
10/06/2008,14.24.00,31370,31370,31365,31365,8
10/06/2008,14.25.00,31365,31370,31360,31370,11
10/06/2008,14.26.00,31375,31395,31375,31380,34
10/06/2008,14.27.00,31375,31400,31375,31390,38
10/06/2008,14.28.00,31385,31385,31385,31385,9
10/06/2008,14.29.00,31385,31395,31380,31390,5
10/06/2008,14.30.00,31385,31385,31320,31350,69
10/06/2008,14.31.00,31360,31395,31360,31395,48
10/06/2008,14.32.00,31400,31410,31395,31400,30
10/06/2008,14.33.00,31395,31395,31380,31380,19
10/06/2008,14.34.00,31385,31395,31385,31385,20
10/06/2008,14.35.00,31390,31390,31370,31385,39
10/06/2008,14.36.00,31390,31400,31385,31395,26
10/06/2008,14.37.00,31400,31425,31400,31420,41
10/06/2008,14.38.00,31415,31440,31410,31430,37
10/06/2008,14.39.00,31430,31430,31410,31415,30
10/06/2008,14.40.00,31420,31425,31420,31420,10
10/06/2008,14.41.00,31420,31420,31415,31415,9
10/06/2008,14.42.00,31415,31415,31400,31405,19
10/06/2008,14.43.00,31410,31410,31400,31405,13
10/06/2008,14.44.00,31405,31405,31395,31395,6
10/06/2008,14.45.00,31400,31410,31400,31410,11
10/06/2008,14.46.00,31410,31425,31410,31410,31
10/06/2008,14.47.00,31410,31415,31405,31405,15
10/06/2008,14.48.00,31410,31410,31400,31405,11
10/06/2008,14.49.00,31400,31410,31400,31410,9
10/06/2008,14.50.00,31400,31400,31365,31370,54
10/06/2008,14.51.00,31370,31370,31365,31370,5
10/06/2008,14.52.00,31370,31370,31365,31365,15
10/06/2008,14.53.00,31360,31365,31350,31365,13
10/06/2008,14.54.00,31370,31370,31370,31370,1
10/06/2008,14.55.00,31375,31380,31375,31375,10
10/06/2008,14.56.00,31375,31375,31370,31370,10
10/06/2008,14.57.00,31370,31370,31370,31370,4
10/06/2008,14.58.00,31375,31380,31375,31380,4
10/06/2008,14.59.00,31375,31400,31375,31390,22
10/06/2008,15.00.00,31385,31385,31365,31385,58
10/06/2008,15.01.00,31380,31380,31325,31330,42
10/06/2008,15.02.00,31335,31350,31335,31335,35
10/06/2008,15.03.00,31330,31365,31330,31350,53
10/06/2008,15.04.00,31355,31355,31350,31350,5
10/06/2008,15.05.00,31360,31365,31345,31350,6
10/06/2008,15.06.00,31350,31350,31350,31350,1
10/06/2008,15.07.00,31365,31365,31360,31360,6
10/06/2008,15.08.00,31360,31375,31360,31370,12
10/06/2008,15.09.00,31370,31370,31355,31355,19
10/06/2008,15.10.00,31360,31365,31355,31360,8
10/06/2008,15.11.00,31360,31360,31345,31345,7
10/06/2008,15.12.00,31350,31350,31345,31345,16
10/06/2008,15.13.00,31345,31355,31345,31350,10
10/06/2008,15.14.00,31350,31365,31350,31365,25
10/06/2008,15.15.00,31365,31370,31350,31355,20
10/06/2008,15.16.00,31355,31365,31355,31365,13
10/06/2008,15.17.00,31360,31360,31355,31355,12
10/06/2008,15.18.00,31350,31350,31350,31350,3
10/06/2008,15.19.00,31355,31360,31355,31355,6
10/06/2008,15.20.00,31360,31360,31355,31355,3
10/06/2008,15.21.00,31360,31395,31360,31395,24
10/06/2008,15.22.00,31395,31405,31385,31390,26
10/06/2008,15.23.00,31385,31390,31375,31375,12
10/06/2008,15.24.00,31380,31380,31350,31350,34
10/06/2008,15.25.00,31350,31350,31340,31350,9
10/06/2008,15.26.00,31350,31365,31350,31365,13
10/06/2008,15.27.00,31365,31370,31360,31370,5
10/06/2008,15.28.00,31370,31380,31370,31380,10
10/06/2008,15.29.00,31370,31375,31355,31360,31
10/06/2008,15.30.00,31360,31370,31360,31365,9
10/06/2008,15.31.00,31355,31355,31340,31340,31
10/06/2008,15.32.00,31350,31360,31340,31360,21
10/06/2008,15.33.00,31360,31380,31360,31375,21
10/06/2008,15.34.00,31370,31370,31355,31360,11
10/06/2008,15.35.00,31375,31405,31375,31405,34
10/06/2008,15.36.00,31405,31410,31395,31405,33
10/06/2008,15.37.00,31410,31430,31410,31425,12
10/06/2008,15.38.00,31420,31420,31395,31420,30
10/06/2008,15.39.00,31415,31425,31415,31415,10
10/06/2008,15.40.00,31400,31410,31395,31410,27
10/06/2008,15.41.00,31400,31405,31400,31400,8
10/06/2008,15.42.00,31405,31410,31400,31410,17
10/06/2008,15.43.00,31400,31445,31395,31445,53
10/06/2008,15.44.00,31445,31445,31425,31430,15
10/06/2008,15.45.00,31430,31430,31410,31420,19
10/06/2008,15.46.00,31420,31420,31405,31410,14
10/06/2008,15.47.00,31410,31440,31410,31440,15
10/06/2008,15.48.00,31445,31460,31445,31460,35
10/06/2008,15.49.00,31465,31480,31460,31460,32
10/06/2008,15.50.00,31470,31475,31460,31475,22
10/06/2008,15.51.00,31480,31480,31480,31480,17
10/06/2008,15.52.00,31485,31490,31470,31470,40
10/06/2008,15.53.00,31470,31475,31465,31470,13
10/06/2008,15.54.00,31475,31475,31450,31450,30
10/06/2008,15.55.00,31450,31450,31435,31445,41
10/06/2008,15.56.00,31445,31445,31430,31430,19
10/06/2008,15.57.00,31430,31440,31430,31435,14
10/06/2008,15.58.00,31435,31440,31425,31430,25
10/06/2008,15.59.00,31425,31435,31420,31435,9
10/06/2008,16.00.00,31440,31440,31420,31440,23
10/06/2008,16.01.00,31435,31435,31420,31420,28
10/06/2008,16.02.00,31415,31420,31390,31400,69
10/06/2008,16.03.00,31400,31415,31390,31405,28
10/06/2008,16.04.00,31410,31430,31410,31420,29
10/06/2008,16.05.00,31420,31425,31410,31415,12
10/06/2008,16.06.00,31415,31440,31410,31440,30
10/06/2008,16.07.00,31435,31440,31425,31440,24
10/06/2008,16.08.00,31435,31435,31425,31425,13
10/06/2008,16.09.00,31420,31435,31405,31435,37
10/06/2008,16.10.00,31440,31455,31440,31455,13
10/06/2008,16.11.00,31455,31465,31445,31450,23
10/06/2008,16.12.00,31450,31455,31435,31445,23
10/06/2008,16.13.00,31440,31460,31440,31460,17
10/06/2008,16.14.00,31460,31515,31460,31510,80
10/06/2008,16.15.00,31505,31510,31495,31495,33
10/06/2008,16.16.00,31495,31505,31490,31495,44
10/06/2008,16.17.00,31495,31515,31495,31510,26
10/06/2008,16.18.00,31520,31520,31500,31515,48
10/06/2008,16.19.00,31515,31520,31515,31515,13
10/06/2008,16.20.00,31520,31520,31485,31490,43
10/06/2008,16.21.00,31495,31495,31475,31485,26
10/06/2008,16.22.00,31485,31485,31465,31480,15
10/06/2008,16.23.00,31485,31490,31480,31480,8
10/06/2008,16.24.00,31485,31490,31480,31485,10
10/06/2008,16.25.00,31485,31500,31485,31500,27
10/06/2008,16.26.00,31490,31500,31480,31490,25
10/06/2008,16.27.00,31485,31490,31450,31450,31
10/06/2008,16.28.00,31460,31480,31450,31480,20
10/06/2008,16.29.00,31475,31485,31465,31465,17
10/06/2008,16.30.00,31465,31465,31450,31465,8
10/06/2008,16.31.00,31445,31450,31440,31445,38
10/06/2008,16.32.00,31445,31460,31445,31460,24
10/06/2008,16.33.00,31450,31460,31450,31455,16
10/06/2008,16.34.00,31445,31450,31430,31435,28
10/06/2008,16.35.00,31435,31435,31390,31390,37
10/06/2008,16.36.00,31390,31395,31385,31395,20
10/06/2008,16.37.00,31390,31405,31385,31405,34
10/06/2008,16.38.00,31400,31405,31395,31395,13
10/06/2008,16.39.00,31410,31420,31410,31410,18
10/06/2008,16.40.00,31420,31430,31415,31420,22
10/06/2008,16.41.00,31410,31410,31400,31400,10
10/06/2008,16.42.00,31395,31395,31385,31390,19
10/06/2008,16.43.00,31390,31420,31390,31420,23
10/06/2008,16.44.00,31430,31435,31425,31430,29
10/06/2008,16.45.00,31435,31470,31435,31470,50
10/06/2008,16.46.00,31470,31470,31445,31450,73
10/06/2008,16.47.00,31445,31460,31440,31455,31
10/06/2008,16.48.00,31460,31475,31460,31475,38
10/06/2008,16.49.00,31475,31475,31460,31460,9
10/06/2008,16.50.00,31460,31465,31455,31460,17
10/06/2008,16.51.00,31455,31455,31415,31440,50
10/06/2008,16.52.00,31440,31445,31420,31425,28
10/06/2008,16.53.00,31420,31430,31415,31430,18
10/06/2008,16.54.00,31430,31430,31425,31430,11
10/06/2008,16.55.00,31430,31440,31430,31435,20
10/06/2008,16.56.00,31430,31430,31400,31405,48
10/06/2008,16.57.00,31415,31425,31405,31425,30
10/06/2008,16.58.00,31430,31475,31430,31475,46
10/06/2008,16.59.00,31465,31470,31420,31420,62
10/06/2008,17.00.00,31425,31455,31425,31450,36
10/06/2008,17.01.00,31445,31475,31445,31460,51
10/06/2008,17.02.00,31455,31465,31445,31450,28
10/06/2008,17.03.00,31455,31455,31435,31445,19
10/06/2008,17.04.00,31435,31435,31405,31410,27
10/06/2008,17.05.00,31405,31415,31405,31415,23
10/06/2008,17.06.00,31410,31430,31400,31400,44
10/06/2008,17.07.00,31405,31425,31400,31425,17
10/06/2008,17.08.00,31430,31435,31415,31435,22
10/06/2008,17.09.00,31430,31430,31405,31420,45
10/06/2008,17.10.00,31430,31440,31420,31440,21
10/06/2008,17.11.00,31445,31445,31435,31435,21
10/06/2008,17.12.00,31435,31440,31425,31435,20
10/06/2008,17.13.00,31435,31435,31425,31425,16
10/06/2008,17.14.00,31425,31430,31425,31430,10
10/06/2008,17.15.00,31435,31435,31415,31415,15
10/06/2008,17.16.00,31425,31450,31425,31435,45
10/06/2008,17.17.00,31430,31440,31425,31435,29
10/06/2008,17.18.00,31440,31440,31415,31425,32
10/06/2008,17.19.00,31425,31430,31415,31425,38
10/06/2008,17.20.00,31425,31430,31420,31430,18
10/06/2008,17.21.00,31425,31425,31420,31420,29
10/06/2008,17.22.00,31415,31420,31415,31420,26
10/06/2008,17.23.00,31420,31425,31420,31425,19
10/06/2008,17.24.00,31430,31445,31425,31445,117
10/06/2008,17.25.00,31440,31470,31435,31435,59
10/06/2008,17.26.00,31430,31430,31405,31410,99
10/06/2008,17.27.00,31420,31420,31410,31410,29
10/06/2008,17.28.00,31410,31415,31405,31415,34
10/06/2008,17.29.00,31415,31425,31375,31400,184
10/06/2008,17.30.00,31385,31405,31375,31390,73
10/06/2008,17.31.00,31385,31415,31385,31405,32
10/06/2008,17.32.00,31405,31420,31405,31405,32
10/06/2008,17.33.00,31410,31415,31400,31410,49
10/06/2008,17.34.00,31410,31415,31395,31405,64
10/06/2008,17.35.00,31410,31415,31380,31390,57
10/06/2008,17.36.00,31395,31395,31380,31385,31
10/06/2008,17.37.00,31390,31390,31380,31385,33
10/06/2008,17.38.00,31385,31405,31380,31400,45
10/06/2008,17.39.00,31400,31420,31400,31415,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/06/2008,17:23:00,31420,31425,31420,31425,19
10/06/2008,17:24:00,31430,31445,31425,31445,117
10/06/2008,17:25:00,31440,31470,31435,31435,59
10/06/2008,17:26:00,31430,31430,31405,31410,99
10/06/2008,17:27:00,31420,31420,31410,31410,29
10/06/2008,17:28:00,31410,31415,31405,31415,34
10/06/2008,17:29:00,31415,31425,31375,31400,184
10/06/2008,17:30:00,31385,31405,31375,31390,73
10/06/2008,17:31:00,31385,31415,31385,31405,32
10/06/2008,17:32:00,31405,31420,31405,31405,32
10/06/2008,17:33:00,31410,31415,31400,31410,49
10/06/2008,17:34:00,31410,31415,31395,31405,64
10/06/2008,17:35:00,31410,31415,31380,31390,57
10/06/2008,17:36:00,31395,31395,31380,31385,31
10/06/2008,17:37:00,31390,31390,31380,31385,33
10/06/2008,17:38:00,31385,31405,31380,31400,45
10/06/2008,17:39:00,31400,31420,31400,31415,35
11/06/2008,09:00:00,31500,31550,31435,31485,182
11/06/2008,09:01:00,31490,31495,31480,31480,51
11/06/2008,09:02:00,31485,31485,31455,31465,46
11/06/2008,09:03:00,31460,31485,31460,31485,44
11/06/2008,09:04:00,31485,31495,31485,31485,38
11/06/2008,09:05:00,31480,31480,31445,31465,41
11/06/2008,09:06:00,31470,31485,31460,31485,21
11/06/2008,09:07:00,31485,31495,31480,31490,61
11/06/2008,09:08:00,31495,31495,31480,31480,31
11/06/2008,09:09:00,31485,31485,31480,31480,13
11/06/2008,09:10:00,31480,31480,31460,31465,29
11/06/2008,09:11:00,31465,31470,31460,31470,8
11/06/2008,09:12:00,31465,31475,31465,31465,33
11/06/2008,09:13:00,31465,31475,31465,31465,15
11/06/2008,09:14:00,31470,31480,31460,31470,30
11/06/2008,09:15:00,31470,31480,31470,31480,32
11/06/2008,09:16:00,31480,31500,31475,31490,133
11/06/2008,09:17:00,31500,31530,31500,31525,118
11/06/2008,09:18:00,31525,31545,31520,31540,43
11/06/2008,09:19:00,31540,31540,31520,31535,50
11/06/2008,09:20:00,31535,31540,31520,31525,34
11/06/2008,09:21:00,31525,31525,31510,31510,42
11/06/2008,09:22:00,31510,31515,31510,31515,52
11/06/2008,09:23:00,31510,31530,31500,31520,53
11/06/2008,09:24:00,31520,31525,31510,31515,30
11/06/2008,09:25:00,31520,31555,31520,31540,101
11/06/2008,09:26:00,31545,31550,31540,31540,49
11/06/2008,09:27:00,31540,31555,31540,31540,61
11/06/2008,09:28:00,31540,31540,31525,31530,31
11/06/2008,09:29:00,31530,31535,31510,31510,79
11/06/2008,09:30:00,31505,31505,31465,31465,72
11/06/2008,09:31:00,31460,31465,31440,31455,40
11/06/2008,09:32:00,31455,31455,31440,31445,19
11/06/2008,09:33:00,31440,31445,31425,31430,61
11/06/2008,09:34:00,31430,31435,31400,31410,92
11/06/2008,09:35:00,31410,31425,31405,31420,48
11/06/2008,09:36:00,31420,31420,31405,31410,45
11/06/2008,09:37:00,31415,31415,31395,31395,43
11/06/2008,09:38:00,31390,31415,31385,31405,58
11/06/2008,09:39:00,31405,31410,31395,31400,46
11/06/2008,09:40:00,31400,31410,31370,31380,69
11/06/2008,09:41:00,31385,31390,31365,31385,39
11/06/2008,09:42:00,31380,31395,31375,31395,33
11/06/2008,09:43:00,31395,31405,31390,31390,35
11/06/2008,09:44:00,31385,31405,31385,31405,26
11/06/2008,09:45:00,31405,31410,31405,31410,36
11/06/2008,09:46:00,31410,31410,31400,31400,32
11/06/2008,09:47:00,31405,31445,31405,31445,87
11/06/2008,09:48:00,31445,31445,31410,31410,36
11/06/2008,09:49:00,31410,31420,31405,31420,22
11/06/2008,09:50:00,31420,31435,31420,31430,32
11/06/2008,09:51:00,31435,31445,31430,31440,31
11/06/2008,09:52:00,31440,31450,31430,31430,26
11/06/2008,09:53:00,31430,31430,31390,31390,29
11/06/2008,09:54:00,31390,31395,31380,31380,37
11/06/2008,09:55:00,31380,31395,31370,31395,37
11/06/2008,09:56:00,31395,31395,31375,31380,33
11/06/2008,09:57:00,31385,31385,31320,31320,109
11/06/2008,09:58:00,31320,31340,31315,31340,37
11/06/2008,09:59:00,31340,31340,31330,31330,52
11/06/2008,10:00:00,31325,31325,31265,31265,170
11/06/2008,10:01:00,31260,31285,31260,31285,78
11/06/2008,10:02:00,31280,31305,31280,31300,47
11/06/2008,10:03:00,31305,31305,31280,31280,24
11/06/2008,10:04:00,31280,31285,31280,31280,15
11/06/2008,10:05:00,31280,31280,31260,31270,64
11/06/2008,10:06:00,31275,31285,31265,31285,54
11/06/2008,10:07:00,31285,31295,31275,31280,64
11/06/2008,10:08:00,31275,31285,31265,31285,21
11/06/2008,10:09:00,31275,31280,31275,31280,8
11/06/2008,10:10:00,31275,31275,31265,31275,19
11/06/2008,10:11:00,31270,31270,31245,31250,82
11/06/2008,10:12:00,31245,31275,31245,31270,33
11/06/2008,10:13:00,31270,31270,31250,31255,14
11/06/2008,10:14:00,31255,31255,31240,31250,36
11/06/2008,10:15:00,31245,31295,31245,31290,99
11/06/2008,10:16:00,31290,31295,31275,31295,35
11/06/2008,10:17:00,31295,31365,31295,31335,174
11/06/2008,10:18:00,31335,31340,31325,31325,53
11/06/2008,10:19:00,31325,31330,31305,31305,41
11/06/2008,10:20:00,31305,31320,31285,31320,37
11/06/2008,10:21:00,31320,31325,31310,31310,24
11/06/2008,10:22:00,31310,31310,31300,31300,8
11/06/2008,10:23:00,31305,31375,31305,31365,77
11/06/2008,10:24:00,31365,31400,31365,31395,154
11/06/2008,10:25:00,31400,31465,31400,31420,178
11/06/2008,10:26:00,31420,31440,31400,31430,87
11/06/2008,10:27:00,31425,31430,31420,31425,27
11/06/2008,10:28:00,31420,31425,31375,31375,53
11/06/2008,10:29:00,31380,31400,31375,31380,35
11/06/2008,10:30:00,31385,31385,31365,31375,23
11/06/2008,10:31:00,31375,31385,31355,31355,44
11/06/2008,10:32:00,31345,31365,31335,31365,38
11/06/2008,10:33:00,31360,31370,31360,31360,21
11/06/2008,10:34:00,31360,31360,31350,31350,6
11/06/2008,10:35:00,31345,31370,31340,31355,33
11/06/2008,10:36:00,31350,31370,31350,31360,25
11/06/2008,10:37:00,31370,31375,31370,31370,5
11/06/2008,10:38:00,31370,31405,31370,31400,34
11/06/2008,10:39:00,31395,31395,31380,31380,18
11/06/2008,10:40:00,31380,31400,31380,31400,20
11/06/2008,10:41:00,31400,31410,31400,31410,42
11/06/2008,10:42:00,31410,31410,31400,31410,19
11/06/2008,10:43:00,31400,31400,31385,31385,40
11/06/2008,10:44:00,31385,31390,31360,31360,60
11/06/2008,10:45:00,31360,31370,31360,31370,44
11/06/2008,10:46:00,31370,31370,31365,31365,28
11/06/2008,10:47:00,31370,31370,31365,31370,5
11/06/2008,10:48:00,31375,31390,31375,31385,21
11/06/2008,10:49:00,31385,31400,31385,31400,20
11/06/2008,10:50:00,31390,31445,31390,31440,107
11/06/2008,10:51:00,31440,31440,31415,31425,17
11/06/2008,10:52:00,31420,31420,31395,31395,51
11/06/2008,10:53:00,31400,31400,31375,31375,33
11/06/2008,10:54:00,31380,31400,31375,31375,25
11/06/2008,10:55:00,31370,31390,31370,31390,18
11/06/2008,10:56:00,31380,31380,31380,31380,1
11/06/2008,10:57:00,31390,31400,31385,31400,10
11/06/2008,10:58:00,31400,31405,31395,31400,8
11/06/2008,10:59:00,31400,31400,31385,31390,14
11/06/2008,11:00:00,31395,31400,31395,31400,2
11/06/2008,11:01:00,31400,31415,31400,31415,11
11/06/2008,11:02:00,31420,31420,31395,31395,16
11/06/2008,11:03:00,31400,31405,31400,31405,3
11/06/2008,11:04:00,31405,31405,31405,31405,2
11/06/2008,11:05:00,31410,31420,31410,31415,23
11/06/2008,11:06:00,31410,31415,31410,31415,3
11/06/2008,11:07:00,31410,31410,31405,31410,10
11/06/2008,11:08:00,31410,31410,31400,31400,23
11/06/2008,11:09:00,31400,31415,31400,31410,21
11/06/2008,11:10:00,31415,31420,31415,31415,4
11/06/2008,11:11:00,31410,31420,31410,31410,11
11/06/2008,11:12:00,31405,31410,31395,31400,28
11/06/2008,11:13:00,31400,31400,31400,31400,5
11/06/2008,11:14:00,31400,31400,31385,31390,29
11/06/2008,11:15:00,31385,31385,31380,31385,12
11/06/2008,11:16:00,31380,31380,31370,31370,16
11/06/2008,11:17:00,31370,31370,31355,31360,42
11/06/2008,11:18:00,31360,31375,31360,31375,9
11/06/2008,11:19:00,31380,31380,31365,31365,25
11/06/2008,11:20:00,31360,31360,31310,31315,46
11/06/2008,11:21:00,31320,31330,31315,31330,17
11/06/2008,11:22:00,31335,31350,31335,31350,15
11/06/2008,11:23:00,31345,31345,31310,31320,25
11/06/2008,11:24:00,31320,31330,31310,31330,35
11/06/2008,11:25:00,31330,31330,31300,31305,36
11/06/2008,11:26:00,31305,31335,31305,31335,22
11/06/2008,11:27:00,31335,31340,31325,31325,16
11/06/2008,11:28:00,31315,31325,31315,31325,5
11/06/2008,11:29:00,31330,31335,31330,31335,4
11/06/2008,11:30:00,31335,31335,31300,31320,33
11/06/2008,11:31:00,31305,31320,31305,31315,9
11/06/2008,11:32:00,31315,31330,31315,31330,17
11/06/2008,11:33:00,31330,31335,31325,31325,13
11/06/2008,11:34:00,31330,31330,31330,31330,6
11/06/2008,11:35:00,31330,31340,31330,31330,29
11/06/2008,11:36:00,31330,31335,31330,31330,11
11/06/2008,11:37:00,31330,31330,31320,31320,9
11/06/2008,11:38:00,31335,31340,31335,31340,8
11/06/2008,11:39:00,31340,31340,31310,31315,13
11/06/2008,11:40:00,31315,31335,31315,31335,12
11/06/2008,11:41:00,31340,31340,31340,31340,6
11/06/2008,11:42:00,31340,31340,31335,31335,3
11/06/2008,11:43:00,31335,31340,31335,31335,8
11/06/2008,11:44:00,31330,31330,31305,31310,21
11/06/2008,11:45:00,31305,31310,31295,31300,39
11/06/2008,11:46:00,31315,31320,31305,31315,10
11/06/2008,11:47:00,31320,31330,31320,31330,6
11/06/2008,11:48:00,31330,31330,31330,31330,2
11/06/2008,11:49:00,31330,31330,31330,31330,1
11/06/2008,11:50:00,31330,31340,31330,31340,3
11/06/2008,11:51:00,31335,31350,31335,31345,13
11/06/2008,11:52:00,31355,31360,31355,31360,9
11/06/2008,11:53:00,31360,31365,31360,31360,8
11/06/2008,11:54:00,31365,31375,31355,31355,30
11/06/2008,11:55:00,31355,31360,31355,31360,20
11/06/2008,11:56:00,31365,31365,31365,31365,1
11/06/2008,11:57:00,31360,31360,31355,31355,6
11/06/2008,11:58:00,31355,31355,31355,31355,6
11/06/2008,11:59:00,31355,31355,31350,31355,5
11/06/2008,12:00:00,31355,31355,31350,31350,5
11/06/2008,12:01:00,31360,31370,31355,31370,16
11/06/2008,12:02:00,31365,31370,31360,31370,9
11/06/2008,12:03:00,31370,31370,31370,31370,2
11/06/2008,12:04:00,31370,31370,31370,31370,7
11/06/2008,12:05:00,31375,31380,31370,31370,12
11/06/2008,12:06:00,31380,31380,31365,31375,12
11/06/2008,12:07:00,31375,31410,31375,31400,60
11/06/2008,12:08:00,31400,31400,31400,31400,10
11/06/2008,12:09:00,31395,31395,31385,31390,3
11/06/2008,12:10:00,31390,31395,31390,31390,8
11/06/2008,12:11:00,31385,31390,31385,31390,2
11/06/2008,12:12:00,31385,31395,31375,31380,27
11/06/2008,12:13:00,31370,31370,31370,31370,2
11/06/2008,12:14:00,31365,31365,31355,31355,7
11/06/2008,12:15:00,31355,31365,31350,31360,19
11/06/2008,12:16:00,31360,31360,31360,31360,4
11/06/2008,12:17:00,31365,31365,31360,31365,18
11/06/2008,12:18:00,31370,31375,31370,31375,7
11/06/2008,12:19:00,31380,31380,31375,31375,9
11/06/2008,12:20:00,31380,31380,31380,31380,2
11/06/2008,12:21:00,31380,31380,31380,31380,1
11/06/2008,12:22:00,31380,31380,31375,31380,7
11/06/2008,12:23:00,31380,31385,31370,31370,7
11/06/2008,12:24:00,31370,31370,31360,31360,40
11/06/2008,12:25:00,31360,31360,31350,31355,32
11/06/2008,12:26:00,31345,31345,31320,31335,63
11/06/2008,12:27:00,31335,31345,31335,31345,6
11/06/2008,12:28:00,31345,31345,31330,31340,11
11/06/2008,12:29:00,31330,31335,31325,31330,8
11/06/2008,12:30:00,31330,31360,31330,31355,44
11/06/2008,12:31:00,31355,31360,31355,31360,3
11/06/2008,12:32:00,31355,31360,31355,31360,10
11/06/2008,12:33:00,31360,31370,31360,31365,17
11/06/2008,12:34:00,31365,31365,31365,31365,6
11/06/2008,12:35:00,31355,31360,31350,31360,3
11/06/2008,12:36:00,31355,31355,31350,31350,7
11/06/2008,12:37:00,31345,31345,31340,31340,3
11/06/2008,12:38:00,31340,31355,31340,31355,95
11/06/2008,12:39:00,31360,31370,31360,31365,8
11/06/2008,12:40:00,31365,31365,31360,31360,2
11/06/2008,12:41:00,31355,31355,31355,31355,1
11/06/2008,12:42:00,31355,31365,31355,31365,7
11/06/2008,12:43:00,31370,31400,31370,31390,19
11/06/2008,12:44:00,31395,31395,31380,31380,10
11/06/2008,12:45:00,31375,31380,31365,31375,10
11/06/2008,12:46:00,31380,31380,31380,31380,2
11/06/2008,12:47:00,31380,31380,31380,31380,1
11/06/2008,12:48:00,31385,31390,31380,31390,6
11/06/2008,12:49:00,31390,31390,31380,31390,6
11/06/2008,12:50:00,31385,31385,31370,31370,23
11/06/2008,12:51:00,31365,31370,31365,31365,5
11/06/2008,12:52:00,31380,31380,31370,31370,2
11/06/2008,12:53:00,31370,31380,31370,31380,6
11/06/2008,12:55:00,31385,31400,31385,31390,25
11/06/2008,12:56:00,31380,31380,31380,31380,1
11/06/2008,12:57:00,31375,31375,31365,31370,11
11/06/2008,12:58:00,31370,31380,31365,31365,11
11/06/2008,12:59:00,31370,31395,31370,31390,17
11/06/2008,13:00:00,31385,31385,31375,31380,6
11/06/2008,13:01:00,31380,31380,31380,31380,26
11/06/2008,13:03:00,31380,31380,31380,31380,27
11/06/2008,13:04:00,31375,31375,31360,31360,16
11/06/2008,13:05:00,31355,31360,31355,31360,4
11/06/2008,13:06:00,31370,31370,31360,31360,12
11/06/2008,13:07:00,31360,31360,31360,31360,1
11/06/2008,13:08:00,31355,31355,31355,31355,5
11/06/2008,13:09:00,31360,31360,31360,31360,11
11/06/2008,13:10:00,31355,31355,31355,31355,1
11/06/2008,13:11:00,31350,31375,31345,31375,82
11/06/2008,13:12:00,31380,31390,31370,31390,14
11/06/2008,13:13:00,31390,31395,31385,31385,13
11/06/2008,13:14:00,31380,31380,31375,31375,4
11/06/2008,13:15:00,31375,31380,31375,31380,2
11/06/2008,13:16:00,31385,31385,31380,31380,8
11/06/2008,13:17:00,31380,31380,31380,31380,6
11/06/2008,13:18:00,31375,31385,31375,31385,7
11/06/2008,13:19:00,31385,31390,31385,31385,6
11/06/2008,13:20:00,31380,31385,31380,31380,5
11/06/2008,13:21:00,31380,31395,31380,31395,11
11/06/2008,13:22:00,31400,31410,31400,31410,51
11/06/2008,13:23:00,31410,31410,31395,31400,10
11/06/2008,13:24:00,31395,31395,31380,31390,29
11/06/2008,13:25:00,31390,31390,31390,31390,3
11/06/2008,13:26:00,31390,31390,31390,31390,3
11/06/2008,13:27:00,31385,31395,31385,31385,4
11/06/2008,13:28:00,31380,31380,31380,31380,29
11/06/2008,13:30:00,31380,31380,31365,31365,13
11/06/2008,13:31:00,31370,31370,31360,31365,12
11/06/2008,13:33:00,31370,31370,31365,31365,6
11/06/2008,13:34:00,31365,31365,31365,31365,1
11/06/2008,13:35:00,31370,31375,31370,31375,5
11/06/2008,13:36:00,31375,31380,31375,31380,8
11/06/2008,13:37:00,31365,31365,31360,31360,3
11/06/2008,13:38:00,31360,31360,31355,31360,8
11/06/2008,13:39:00,31370,31375,31370,31375,2
11/06/2008,13:40:00,31370,31375,31370,31375,3
11/06/2008,13:42:00,31375,31375,31375,31375,2
11/06/2008,13:43:00,31380,31380,31380,31380,1
11/06/2008,13:44:00,31370,31380,31370,31380,12
11/06/2008,13:45:00,31375,31375,31375,31375,1
11/06/2008,13:46:00,31370,31370,31360,31365,6
11/06/2008,13:47:00,31365,31365,31360,31360,4
11/06/2008,13:48:00,31360,31360,31360,31360,1
11/06/2008,13:50:00,31365,31375,31365,31370,12
11/06/2008,13:51:00,31365,31370,31360,31365,10
11/06/2008,13:52:00,31365,31380,31365,31375,6
11/06/2008,13:53:00,31380,31380,31370,31370,11
11/06/2008,13:54:00,31365,31380,31365,31375,10
11/06/2008,13:55:00,31385,31385,31385,31385,3
11/06/2008,13:56:00,31390,31390,31390,31390,1
11/06/2008,13:57:00,31385,31390,31385,31390,3
11/06/2008,13:58:00,31385,31390,31380,31380,5
11/06/2008,13:59:00,31390,31390,31390,31390,3
11/06/2008,14:00:00,31390,31390,31385,31385,8
11/06/2008,14:01:00,31385,31385,31380,31385,15
11/06/2008,14:02:00,31385,31400,31385,31395,26
11/06/2008,14:03:00,31395,31395,31395,31395,1
11/06/2008,14:04:00,31395,31395,31380,31380,10
11/06/2008,14:05:00,31390,31390,31390,31390,2
11/06/2008,14:06:00,31385,31385,31385,31385,2
11/06/2008,14:07:00,31385,31385,31385,31385,3
11/06/2008,14:08:00,31380,31380,31375,31375,4
11/06/2008,14:09:00,31375,31375,31365,31370,17
11/06/2008,14:10:00,31375,31390,31375,31380,29
11/06/2008,14:12:00,31380,31380,31370,31370,19
11/06/2008,14:13:00,31370,31375,31365,31370,16
11/06/2008,14:14:00,31365,31375,31365,31370,13
11/06/2008,14:15:00,31365,31370,31365,31370,3
11/06/2008,14:16:00,31370,31375,31360,31375,15
11/06/2008,14:17:00,31365,31365,31360,31360,6
11/06/2008,14:18:00,31365,31375,31365,31375,13
11/06/2008,14:19:00,31375,31385,31375,31385,8
11/06/2008,14:20:00,31380,31390,31375,31375,7
11/06/2008,14:21:00,31380,31380,31345,31350,18
11/06/2008,14:22:00,31355,31355,31310,31310,62
11/06/2008,14:23:00,31320,31320,31305,31315,47
11/06/2008,14:24:00,31320,31330,31320,31330,11
11/06/2008,14:25:00,31325,31325,31320,31325,14
11/06/2008,14:26:00,31320,31330,31320,31330,10
11/06/2008,14:27:00,31330,31330,31320,31325,15
11/06/2008,14:28:00,31320,31325,31320,31325,5
11/06/2008,14:29:00,31325,31335,31325,31330,12
11/06/2008,14:30:00,31325,31325,31310,31320,18
11/06/2008,14:31:00,31325,31335,31320,31335,18
11/06/2008,14:32:00,31330,31330,31300,31300,31
11/06/2008,14:33:00,31305,31310,31305,31305,21
11/06/2008,14:34:00,31310,31310,31310,31310,8
11/06/2008,14:35:00,31315,31315,31310,31310,11
11/06/2008,14:36:00,31315,31315,31300,31300,17
11/06/2008,14:37:00,31300,31305,31250,31260,117
11/06/2008,14:38:00,31270,31270,31255,31265,28
11/06/2008,14:39:00,31260,31270,31260,31265,21
11/06/2008,14:40:00,31265,31270,31205,31215,155
11/06/2008,14:41:00,31210,31220,31195,31220,91
11/06/2008,14:42:00,31220,31225,31210,31225,56
11/06/2008,14:43:00,31220,31220,31205,31215,41
11/06/2008,14:44:00,31215,31235,31215,31235,59
11/06/2008,14:45:00,31235,31250,31235,31250,22
11/06/2008,14:46:00,31250,31250,31245,31245,12
11/06/2008,14:47:00,31245,31250,31235,31235,16
11/06/2008,14:48:00,31235,31240,31220,31235,24
11/06/2008,14:49:00,31235,31250,31235,31250,8
11/06/2008,14:50:00,31240,31250,31230,31230,26
11/06/2008,14:51:00,31230,31235,31225,31235,43
11/06/2008,14:52:00,31240,31240,31235,31240,5
11/06/2008,14:53:00,31245,31265,31245,31265,39
11/06/2008,14:54:00,31265,31275,31255,31270,22
11/06/2008,14:55:00,31275,31275,31270,31270,4
11/06/2008,14:56:00,31270,31275,31265,31265,15
11/06/2008,14:57:00,31270,31270,31265,31265,14
11/06/2008,14:58:00,31265,31270,31265,31270,10
11/06/2008,14:59:00,31265,31265,31255,31260,20
11/06/2008,15:00:00,31260,31260,31240,31250,39
11/06/2008,15:01:00,31250,31255,31245,31255,12
11/06/2008,15:02:00,31250,31250,31240,31240,11
11/06/2008,15:03:00,31235,31235,31235,31235,2
11/06/2008,15:04:00,31235,31240,31220,31220,31
11/06/2008,15:05:00,31215,31215,31145,31155,252
11/06/2008,15:06:00,31150,31155,31125,31135,102
11/06/2008,15:07:00,31140,31140,31125,31130,35
11/06/2008,15:08:00,31130,31160,31130,31150,76
11/06/2008,15:09:00,31150,31150,31135,31140,30
11/06/2008,15:10:00,31140,31160,31130,31160,61
11/06/2008,15:11:00,31155,31160,31150,31150,26
11/06/2008,15:12:00,31155,31155,31150,31155,15
11/06/2008,15:13:00,31155,31155,31140,31140,22
11/06/2008,15:14:00,31140,31150,31140,31150,14
11/06/2008,15:15:00,31150,31150,31140,31150,15
11/06/2008,15:16:00,31150,31170,31150,31165,34
11/06/2008,15:17:00,31165,31180,31165,31165,48
11/06/2008,15:18:00,31170,31175,31155,31160,27
11/06/2008,15:19:00,31155,31160,31155,31155,19
11/06/2008,15:20:00,31150,31150,31090,31110,225
11/06/2008,15:21:00,31100,31110,31100,31100,19
11/06/2008,15:22:00,31100,31120,31100,31115,33
11/06/2008,15:23:00,31115,31130,31115,31125,20
11/06/2008,15:24:00,31120,31120,31110,31115,22
11/06/2008,15:25:00,31120,31125,31115,31120,13
11/06/2008,15:26:00,31120,31120,31110,31115,15
11/06/2008,15:27:00,31110,31120,31110,31110,23
11/06/2008,15:28:00,31120,31120,31110,31115,19
11/06/2008,15:29:00,31110,31110,31095,31100,42
11/06/2008,15:30:00,31105,31120,31090,31100,113
11/06/2008,15:31:00,31100,31105,31085,31090,72
11/06/2008,15:32:00,31090,31120,31085,31115,76
11/06/2008,15:33:00,31115,31120,31090,31090,46
11/06/2008,15:34:00,31090,31100,31075,31095,86
11/06/2008,15:35:00,31095,31115,31095,31100,44
11/06/2008,15:36:00,31095,31100,31080,31080,33
11/06/2008,15:37:00,31080,31105,31075,31100,36
11/06/2008,15:38:00,31100,31110,31090,31105,34
11/06/2008,15:39:00,31110,31130,31110,31125,49
11/06/2008,15:40:00,31120,31130,31115,31120,33
11/06/2008,15:41:00,31120,31120,31095,31095,26
11/06/2008,15:42:00,31095,31095,31035,31040,129
11/06/2008,15:43:00,31045,31055,31035,31040,61
11/06/2008,15:44:00,31035,31045,31025,31030,63
11/06/2008,15:45:00,31035,31040,31025,31030,55
11/06/2008,15:46:00,31040,31050,31025,31050,63
11/06/2008,15:47:00,31050,31055,31040,31045,31
11/06/2008,15:48:00,31050,31050,31035,31045,19
11/06/2008,15:49:00,31040,31040,31000,31010,132
11/06/2008,15:50:00,31020,31035,31015,31020,56
11/06/2008,15:51:00,31020,31020,30995,30995,103
11/06/2008,15:52:00,31000,31015,30990,31015,64
11/06/2008,15:53:00,31015,31015,31000,31005,29
11/06/2008,15:54:00,31000,31005,30960,30960,111
11/06/2008,15:55:00,30970,30975,30955,30970,132
11/06/2008,15:56:00,30970,30970,30955,30970,81
11/06/2008,15:57:00,30965,30990,30965,30980,81
11/06/2008,15:58:00,30985,30985,30935,30935,188
11/06/2008,15:59:00,30935,30950,30910,30920,153
11/06/2008,16:00:00,30920,30920,30885,30905,137
11/06/2008,16:01:00,30905,30950,30900,30910,67
11/06/2008,16:02:00,30915,30945,30915,30945,47
11/06/2008,16:03:00,30940,30945,30915,30920,70
11/06/2008,16:04:00,30920,30935,30920,30925,43
11/06/2008,16:05:00,30925,30930,30910,30925,50
11/06/2008,16:06:00,30925,30925,30875,30885,75
11/06/2008,16:07:00,30890,30890,30825,30825,195
11/06/2008,16:08:00,30820,30840,30795,30805,174
11/06/2008,16:09:00,30805,30810,30770,30795,159
11/06/2008,16:10:00,30800,30810,30765,30780,142
11/06/2008,16:11:00,30780,30790,30770,30775,160
11/06/2008,16:12:00,30770,30775,30705,30705,298
11/06/2008,16:13:00,30700,30770,30685,30765,313
11/06/2008,16:14:00,30760,30775,30755,30775,78
11/06/2008,16:15:00,30775,30815,30775,30795,77
11/06/2008,16:16:00,30790,30820,30775,30820,138
11/06/2008,16:17:00,30815,30815,30790,30795,76
11/06/2008,16:18:00,30795,30800,30785,30785,30
11/06/2008,16:19:00,30795,30800,30790,30795,74
11/06/2008,16:20:00,30790,30790,30740,30750,104
11/06/2008,16:21:00,30750,30800,30750,30780,111
11/06/2008,16:22:00,30785,30815,30780,30795,56
11/06/2008,16:23:00,30805,30805,30780,30795,47
11/06/2008,16:24:00,30800,30805,30755,30770,123
11/06/2008,16:25:00,30765,30775,30755,30765,73
11/06/2008,16:26:00,30765,30770,30740,30750,38
11/06/2008,16:27:00,30750,30780,30750,30780,55
11/06/2008,16:28:00,30780,30815,30775,30795,94
11/06/2008,16:29:00,30800,30800,30755,30765,99
11/06/2008,16:30:00,30765,30775,30755,30760,66
11/06/2008,16:31:00,30760,30780,30760,30780,43
11/06/2008,16:32:00,30780,30805,30775,30805,70
11/06/2008,16:33:00,30805,30810,30795,30795,48
11/06/2008,16:34:00,30805,30820,30795,30800,87
11/06/2008,16:35:00,30795,30815,30760,30810,173
11/06/2008,16:36:00,30810,30810,30785,30805,65
11/06/2008,16:37:00,30805,30805,30760,30780,62
11/06/2008,16:38:00,30780,30795,30760,30780,67
11/06/2008,16:39:00,30780,30800,30775,30790,43
11/06/2008,16:40:00,30790,30800,30765,30765,48
11/06/2008,16:41:00,30765,30775,30750,30770,53
11/06/2008,16:42:00,30770,30770,30755,30765,32
11/06/2008,16:43:00,30765,30775,30735,30750,84
11/06/2008,16:44:00,30740,30745,30705,30740,85
11/06/2008,16:45:00,30740,30750,30720,30740,103
11/06/2008,16:46:00,30750,30755,30740,30745,48
11/06/2008,16:47:00,30750,30775,30745,30775,34
11/06/2008,16:48:00,30775,30800,30770,30800,46
11/06/2008,16:49:00,30800,30810,30785,30790,38
11/06/2008,16:50:00,30790,30800,30780,30785,30
11/06/2008,16:51:00,30790,30800,30770,30780,62
11/06/2008,16:52:00,30785,30805,30780,30800,40
11/06/2008,16:53:00,30795,30830,30795,30825,59
11/06/2008,16:54:00,30830,30850,30830,30850,48
11/06/2008,16:55:00,30855,30855,30840,30845,56
11/06/2008,16:56:00,30850,30870,30845,30855,61
11/06/2008,16:57:00,30850,30855,30830,30835,63
11/06/2008,16:58:00,30830,30910,30830,30900,148
11/06/2008,16:59:00,30905,30910,30890,30890,70
11/06/2008,17:00:00,30890,30895,30845,30865,137
11/06/2008,17:01:00,30860,30865,30840,30840,66
11/06/2008,17:02:00,30840,30845,30815,30830,77
11/06/2008,17:03:00,30820,30835,30820,30835,30
11/06/2008,17:04:00,30835,30840,30825,30825,20
11/06/2008,17:05:00,30820,30850,30820,30850,58
11/06/2008,17:06:00,30850,30850,30820,30825,60
11/06/2008,17:07:00,30820,30825,30790,30820,97
11/06/2008,17:08:00,30825,30840,30810,30815,50
11/06/2008,17:09:00,30810,30815,30790,30805,64
11/06/2008,17:10:00,30805,30830,30805,30830,35
11/06/2008,17:11:00,30830,30840,30825,30825,58
11/06/2008,17:12:00,30830,30835,30825,30835,20
11/06/2008,17:13:00,30840,30845,30835,30835,14
11/06/2008,17:14:00,30830,30840,30820,30840,32
11/06/2008,17:15:00,30840,30855,30840,30840,75
11/06/2008,17:16:00,30845,30845,30820,30835,78
11/06/2008,17:17:00,30840,30840,30825,30825,25
11/06/2008,17:18:00,30830,30830,30820,30825,26
11/06/2008,17:19:00,30825,30840,30820,30835,41
11/06/2008,17:20:00,30835,30840,30820,30830,44
11/06/2008,17:21:00,30825,30825,30810,30810,62
11/06/2008,17:22:00,30805,30810,30800,30805,107
11/06/2008,17:23:00,30805,30810,30800,30800,71
11/06/2008,17:24:00,30800,30805,30780,30780,89
11/06/2008,17:25:00,30785,30795,30750,30785,73
11/06/2008,17:26:00,30765,30785,30765,30765,33
11/06/2008,17:27:00,30765,30775,30755,30770,34
11/06/2008,17:28:00,30775,30780,30760,30760,50
11/06/2008,17:29:00,30760,30770,30750,30750,122
11/06/2008,17:30:00,30765,30765,30745,30755,84
11/06/2008,17:31:00,30760,30760,30745,30745,39
11/06/2008,17:32:00,30750,30755,30745,30750,40
11/06/2008,17:33:00,30750,30760,30745,30750,32
11/06/2008,17:34:00,30760,30760,30735,30735,90
11/06/2008,17:35:00,30735,30775,30735,30775,59
11/06/2008,17:36:00,30775,30775,30755,30770,40
11/06/2008,17:37:00,30770,30775,30755,30760,52
11/06/2008,17:38:00,30760,30770,30760,30760,41
11/06/2008,17:39:00,30760,30770,30750,30765,77
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/06/2008,17:29:00,30760,30770,30750,30750,122
11/06/2008,17:30:00,30765,30765,30745,30755,84
11/06/2008,17:31:00,30760,30760,30745,30745,39
11/06/2008,17:32:00,30750,30755,30745,30750,40
11/06/2008,17:33:00,30750,30760,30745,30750,32
11/06/2008,17:34:00,30760,30760,30735,30735,90
11/06/2008,17:35:00,30735,30775,30735,30775,59
11/06/2008,17:36:00,30775,30775,30755,30770,40
11/06/2008,17:37:00,30770,30775,30755,30760,52
11/06/2008,17:38:00,30760,30770,30760,30760,41
11/06/2008,17:39:00,30760,30770,30750,30765,77
12/06/2008,09:00:00,30830,30870,30815,30870,145
12/06/2008,09:01:00,30865,30880,30855,30880,116
12/06/2008,09:02:00,30880,30900,30875,30895,98
12/06/2008,09:03:00,30900,30905,30885,30895,60
12/06/2008,09:04:00,30895,30910,30890,30905,56
12/06/2008,09:05:00,30905,30910,30895,30910,100
12/06/2008,09:06:00,30915,30930,30910,30930,100
12/06/2008,09:07:00,30930,30935,30915,30920,85
12/06/2008,09:08:00,30920,30930,30905,30930,41
12/06/2008,09:09:00,30925,30940,30925,30930,40
12/06/2008,09:10:00,30930,30930,30920,30920,21
12/06/2008,09:11:00,30915,30915,30885,30890,119
12/06/2008,09:12:00,30890,30895,30865,30870,43
12/06/2008,09:13:00,30865,30870,30850,30850,28
12/06/2008,09:14:00,30850,30850,30815,30820,51
12/06/2008,09:15:00,30815,30825,30800,30800,84
12/06/2008,09:16:00,30805,30810,30785,30795,40
12/06/2008,09:17:00,30785,30810,30760,30810,117
12/06/2008,09:18:00,30805,30825,30795,30795,70
12/06/2008,09:19:00,30790,30800,30775,30775,61
12/06/2008,09:20:00,30775,30780,30770,30775,47
12/06/2008,09:21:00,30775,30780,30735,30735,88
12/06/2008,09:22:00,30735,30745,30720,30740,61
12/06/2008,09:23:00,30730,30735,30720,30720,53
12/06/2008,09:24:00,30715,30740,30710,30735,66
12/06/2008,09:25:00,30735,30765,30735,30765,51
12/06/2008,09:26:00,30765,30780,30760,30780,48
12/06/2008,09:27:00,30775,30800,30775,30800,95
12/06/2008,09:28:00,30800,30815,30795,30815,44
12/06/2008,09:29:00,30820,30845,30820,30845,84
12/06/2008,09:30:00,30845,30900,30840,30900,121
12/06/2008,09:31:00,30900,30935,30900,30930,100
12/06/2008,09:32:00,30930,30930,30885,30900,50
12/06/2008,09:33:00,30900,30915,30900,30915,36
12/06/2008,09:34:00,30910,30920,30910,30910,56
12/06/2008,09:35:00,30905,30910,30900,30900,32
12/06/2008,09:36:00,30900,30905,30855,30855,48
12/06/2008,09:37:00,30860,30885,30855,30880,53
12/06/2008,09:38:00,30870,30870,30860,30860,39
12/06/2008,09:39:00,30865,30870,30850,30865,33
12/06/2008,09:40:00,30870,30870,30830,30835,73
12/06/2008,09:41:00,30840,30840,30810,30820,36
12/06/2008,09:42:00,30820,30855,30820,30850,50
12/06/2008,09:43:00,30840,30840,30805,30805,24
12/06/2008,09:44:00,30800,30800,30785,30785,31
12/06/2008,09:45:00,30790,30825,30785,30820,34
12/06/2008,09:46:00,30825,30850,30825,30835,28
12/06/2008,09:47:00,30825,30825,30820,30820,14
12/06/2008,09:48:00,30825,30840,30825,30830,10
12/06/2008,09:49:00,30840,30840,30825,30825,29
12/06/2008,09:50:00,30825,30825,30810,30820,28
12/06/2008,09:51:00,30810,30825,30810,30820,15
12/06/2008,09:52:00,30820,30820,30815,30815,3
12/06/2008,09:53:00,30820,30840,30815,30840,23
12/06/2008,09:54:00,30840,30860,30835,30860,65
12/06/2008,09:55:00,30855,30860,30850,30855,16
12/06/2008,09:56:00,30850,30865,30850,30865,21
12/06/2008,09:57:00,30860,30860,30850,30855,13
12/06/2008,09:58:00,30850,30855,30845,30850,12
12/06/2008,09:59:00,30840,30845,30840,30845,4
12/06/2008,10:00:00,30845,30850,30845,30845,27
12/06/2008,10:01:00,30850,30850,30835,30850,56
12/06/2008,10:02:00,30850,30885,30845,30875,101
12/06/2008,10:03:00,30875,30885,30865,30870,36
12/06/2008,10:04:00,30875,30885,30875,30885,16
12/06/2008,10:05:00,30890,30890,30870,30870,11
12/06/2008,10:06:00,30870,30875,30860,30860,18
12/06/2008,10:07:00,30860,30870,30860,30860,25
12/06/2008,10:08:00,30860,30880,30860,30875,24
12/06/2008,10:09:00,30875,30910,30875,30890,42
12/06/2008,10:10:00,30885,30890,30880,30885,17
12/06/2008,10:11:00,30885,30890,30875,30875,17
12/06/2008,10:12:00,30875,30875,30810,30820,136
12/06/2008,10:13:00,30815,30835,30815,30830,27
12/06/2008,10:14:00,30830,30840,30830,30840,32
12/06/2008,10:15:00,30845,30860,30845,30855,27
12/06/2008,10:16:00,30855,30860,30825,30830,68
12/06/2008,10:17:00,30830,30830,30805,30810,38
12/06/2008,10:18:00,30820,30835,30820,30835,38
12/06/2008,10:19:00,30840,30840,30810,30810,37
12/06/2008,10:20:00,30810,30815,30775,30785,84
12/06/2008,10:21:00,30780,30815,30775,30815,49
12/06/2008,10:22:00,30815,30825,30800,30825,19
12/06/2008,10:23:00,30830,30830,30815,30815,7
12/06/2008,10:24:00,30815,30830,30815,30820,28
12/06/2008,10:25:00,30820,30820,30805,30815,18
12/06/2008,10:26:00,30810,30815,30795,30800,35
12/06/2008,10:27:00,30800,30805,30800,30805,4
12/06/2008,10:28:00,30800,30810,30800,30810,5
12/06/2008,10:29:00,30805,30805,30795,30800,12
12/06/2008,10:30:00,30800,30805,30795,30805,16
12/06/2008,10:31:00,30810,30810,30805,30805,10
12/06/2008,10:32:00,30800,30805,30795,30800,4
12/06/2008,10:33:00,30805,30805,30800,30800,2
12/06/2008,10:34:00,30795,30795,30770,30775,43
12/06/2008,10:35:00,30775,30795,30770,30790,55
12/06/2008,10:36:00,30795,30795,30780,30785,15
12/06/2008,10:37:00,30780,30785,30775,30780,16
12/06/2008,10:38:00,30780,30785,30780,30785,7
12/06/2008,10:39:00,30780,30780,30770,30780,9
12/06/2008,10:40:00,30770,30780,30765,30780,18
12/06/2008,10:41:00,30775,30785,30775,30785,15
12/06/2008,10:42:00,30785,30790,30755,30760,44
12/06/2008,10:43:00,30760,30770,30735,30735,33
12/06/2008,10:44:00,30745,30750,30740,30745,16
12/06/2008,10:45:00,30750,30755,30750,30750,11
12/06/2008,10:46:00,30745,30745,30730,30740,38
12/06/2008,10:47:00,30740,30745,30740,30740,8
12/06/2008,10:48:00,30735,30740,30735,30740,19
12/06/2008,10:49:00,30740,30740,30735,30735,9
12/06/2008,10:50:00,30735,30745,30735,30740,23
12/06/2008,10:51:00,30740,30740,30715,30720,34
12/06/2008,10:52:00,30720,30720,30710,30720,34
12/06/2008,10:53:00,30720,30725,30710,30710,22
12/06/2008,10:54:00,30710,30715,30675,30685,164
12/06/2008,10:55:00,30690,30690,30675,30680,69
12/06/2008,10:56:00,30675,30690,30675,30685,61
12/06/2008,10:57:00,30690,30700,30690,30700,21
12/06/2008,10:58:00,30695,30700,30690,30690,24
12/06/2008,10:59:00,30685,30685,30670,30675,57
12/06/2008,11:00:00,30675,30705,30675,30705,47
12/06/2008,11:01:00,30705,30710,30700,30705,22
12/06/2008,11:02:00,30705,30725,30705,30725,38
12/06/2008,11:03:00,30730,30740,30730,30730,84
12/06/2008,11:04:00,30730,30735,30710,30710,23
12/06/2008,11:05:00,30710,30710,30700,30705,8
12/06/2008,11:06:00,30705,30705,30680,30680,33
12/06/2008,11:07:00,30680,30700,30675,30700,41
12/06/2008,11:08:00,30695,30700,30690,30690,21
12/06/2008,11:09:00,30700,30705,30695,30695,36
12/06/2008,11:10:00,30700,30700,30700,30700,10
12/06/2008,11:11:00,30700,30700,30695,30695,11
12/06/2008,11:12:00,30700,30720,30700,30720,38
12/06/2008,11:13:00,30720,30720,30705,30710,12
12/06/2008,11:14:00,30710,30710,30705,30705,4
12/06/2008,11:15:00,30710,30715,30710,30715,7
12/06/2008,11:16:00,30715,30715,30705,30710,19
12/06/2008,11:17:00,30705,30705,30675,30680,76
12/06/2008,11:18:00,30680,30685,30680,30680,19
12/06/2008,11:19:00,30685,30685,30670,30675,26
12/06/2008,11:20:00,30675,30680,30675,30680,21
12/06/2008,11:21:00,30675,30680,30675,30680,18
12/06/2008,11:22:00,30675,30685,30675,30685,25
12/06/2008,11:23:00,30685,30685,30675,30680,23
12/06/2008,11:24:00,30680,30680,30655,30675,105
12/06/2008,11:25:00,30675,30680,30670,30675,29
12/06/2008,11:26:00,30680,30690,30680,30685,19
12/06/2008,11:27:00,30685,30690,30680,30690,25
12/06/2008,11:28:00,30685,30690,30680,30690,48
12/06/2008,11:29:00,30690,30695,30685,30690,18
12/06/2008,11:30:00,30690,30695,30685,30685,8
12/06/2008,11:31:00,30695,30710,30695,30700,82
12/06/2008,11:32:00,30705,30705,30695,30700,85
12/06/2008,11:33:00,30705,30705,30695,30695,28
12/06/2008,11:34:00,30700,30700,30695,30695,70
12/06/2008,11:35:00,30690,30695,30690,30690,15
12/06/2008,11:36:00,30690,30695,30690,30690,10
12/06/2008,11:37:00,30685,30695,30685,30685,33
12/06/2008,11:38:00,30685,30700,30685,30700,19
12/06/2008,11:39:00,30705,30705,30690,30690,16
12/06/2008,11:40:00,30695,30695,30690,30695,8
12/06/2008,11:41:00,30695,30700,30695,30700,10
12/06/2008,11:42:00,30700,30735,30700,30730,68
12/06/2008,11:43:00,30730,30750,30730,30750,45
12/06/2008,11:44:00,30745,30750,30745,30750,11
12/06/2008,11:45:00,30740,30750,30740,30750,22
12/06/2008,11:46:00,30750,30755,30745,30755,22
12/06/2008,11:47:00,30750,30765,30750,30760,30
12/06/2008,11:48:00,30755,30760,30755,30760,7
12/06/2008,11:49:00,30760,30760,30755,30755,11
12/06/2008,11:50:00,30755,30760,30750,30755,26
12/06/2008,11:51:00,30755,30755,30745,30750,16
12/06/2008,11:52:00,30745,30745,30735,30740,11
12/06/2008,11:53:00,30740,30750,30740,30750,36
12/06/2008,11:54:00,30755,30760,30750,30750,8
12/06/2008,11:55:00,30755,30755,30745,30750,9
12/06/2008,11:56:00,30750,30750,30740,30740,6
12/06/2008,11:57:00,30740,30740,30740,30740,4
12/06/2008,11:58:00,30740,30745,30740,30740,4
12/06/2008,11:59:00,30740,30740,30735,30740,6
12/06/2008,12:00:00,30735,30740,30735,30735,26
12/06/2008,12:01:00,30735,30755,30735,30750,69
12/06/2008,12:02:00,30750,30750,30740,30745,22
12/06/2008,12:03:00,30750,30760,30745,30760,26
12/06/2008,12:04:00,30760,30765,30760,30765,52
12/06/2008,12:05:00,30760,30780,30760,30775,43
12/06/2008,12:06:00,30775,30775,30770,30770,9
12/06/2008,12:07:00,30770,30800,30770,30800,47
12/06/2008,12:08:00,30795,30800,30785,30800,37
12/06/2008,12:09:00,30795,30800,30795,30800,31
12/06/2008,12:10:00,30795,30800,30795,30795,11
12/06/2008,12:11:00,30795,30805,30795,30800,24
12/06/2008,12:12:00,30795,30800,30790,30800,33
12/06/2008,12:13:00,30800,30800,30795,30795,2
12/06/2008,12:14:00,30800,30800,30800,30800,7
12/06/2008,12:15:00,30800,30805,30800,30800,16
12/06/2008,12:16:00,30795,30795,30790,30790,6
12/06/2008,12:17:00,30790,30795,30775,30785,18
12/06/2008,12:18:00,30785,30795,30785,30790,17
12/06/2008,12:19:00,30795,30795,30795,30795,4
12/06/2008,12:20:00,30800,30840,30800,30840,90
12/06/2008,12:21:00,30840,30865,30835,30860,127
12/06/2008,12:22:00,30860,30890,30860,30890,84
12/06/2008,12:23:00,30890,30910,30890,30895,85
12/06/2008,12:24:00,30890,30905,30885,30895,20
12/06/2008,12:25:00,30890,30890,30885,30885,20
12/06/2008,12:26:00,30885,30890,30885,30885,13
12/06/2008,12:27:00,30890,30895,30885,30885,23
12/06/2008,12:28:00,30885,30890,30885,30885,5
12/06/2008,12:29:00,30885,30895,30875,30895,42
12/06/2008,12:30:00,30900,30925,30890,30925,81
12/06/2008,12:31:00,30925,30930,30910,30915,65
12/06/2008,12:32:00,30910,30910,30895,30900,9
12/06/2008,12:33:00,30905,30910,30905,30905,6
12/06/2008,12:34:00,30905,30905,30900,30900,10
12/06/2008,12:35:00,30900,30905,30890,30890,31
12/06/2008,12:36:00,30890,30900,30885,30885,23
12/06/2008,12:37:00,30890,30900,30890,30900,18
12/06/2008,12:38:00,30900,30900,30890,30895,42
12/06/2008,12:39:00,30900,30900,30885,30885,24
12/06/2008,12:40:00,30885,30900,30885,30900,24
12/06/2008,12:41:00,30905,30930,30905,30930,75
12/06/2008,12:42:00,30935,30940,30925,30925,50
12/06/2008,12:43:00,30920,30945,30920,30935,36
12/06/2008,12:44:00,30935,30940,30935,30940,11
12/06/2008,12:45:00,30940,30940,30930,30935,22
12/06/2008,12:46:00,30935,30935,30915,30915,22
12/06/2008,12:47:00,30915,30920,30910,30915,11
12/06/2008,12:48:00,30910,30915,30910,30915,9
12/06/2008,12:49:00,30915,30915,30905,30910,18
12/06/2008,12:50:00,30910,30930,30910,30930,26
12/06/2008,12:51:00,30925,30925,30895,30895,34
12/06/2008,12:52:00,30900,30960,30900,30950,83
12/06/2008,12:53:00,30955,30960,30935,30935,24
12/06/2008,12:54:00,30940,30950,30940,30945,8
12/06/2008,12:55:00,30950,30950,30935,30935,13
12/06/2008,12:56:00,30940,30945,30935,30935,10
12/06/2008,12:57:00,30945,30945,30940,30940,23
12/06/2008,12:58:00,30940,30940,30930,30930,6
12/06/2008,12:59:00,30930,30950,30930,30950,14
12/06/2008,13:00:00,30950,30960,30945,30950,21
12/06/2008,13:01:00,30950,30950,30945,30945,8
12/06/2008,13:02:00,30950,30950,30935,30935,13
12/06/2008,13:03:00,30935,30935,30915,30915,16
12/06/2008,13:04:00,30915,30915,30905,30910,24
12/06/2008,13:05:00,30915,30915,30910,30910,4
12/06/2008,13:06:00,30915,30925,30915,30925,15
12/06/2008,13:07:00,30925,30925,30925,30925,4
12/06/2008,13:08:00,30930,30930,30915,30915,9
12/06/2008,13:10:00,30910,30910,30895,30905,20
12/06/2008,13:11:00,30900,30905,30895,30900,16
12/06/2008,13:12:00,30895,30900,30895,30895,18
12/06/2008,13:13:00,30895,30895,30885,30885,32
12/06/2008,13:14:00,30885,30890,30880,30890,40
12/06/2008,13:15:00,30890,30915,30890,30915,19
12/06/2008,13:16:00,30915,30935,30915,30935,30
12/06/2008,13:17:00,30920,30920,30920,30920,12
12/06/2008,13:18:00,30920,30930,30915,30915,11
12/06/2008,13:19:00,30915,30915,30905,30910,16
12/06/2008,13:20:00,30915,30915,30910,30910,4
12/06/2008,13:21:00,30910,30910,30910,30910,5
12/06/2008,13:22:00,30905,30910,30905,30905,13
12/06/2008,13:23:00,30905,30915,30905,30915,8
12/06/2008,13:24:00,30920,30925,30920,30925,2
12/06/2008,13:25:00,30930,30930,30920,30925,8
12/06/2008,13:26:00,30920,30920,30920,30920,2
12/06/2008,13:27:00,30920,30920,30910,30920,7
12/06/2008,13:28:00,30920,30920,30915,30915,18
12/06/2008,13:29:00,30915,30925,30915,30925,8
12/06/2008,13:30:00,30925,30955,30925,30950,25
12/06/2008,13:31:00,30955,30970,30955,30970,38
12/06/2008,13:32:00,30970,30990,30965,30985,43
12/06/2008,13:33:00,30980,30990,30975,30980,34
12/06/2008,13:34:00,30970,30970,30965,30970,4
12/06/2008,13:35:00,30970,30970,30970,30970,2
12/06/2008,13:36:00,30975,30975,30960,30960,10
12/06/2008,13:37:00,30960,30970,30960,30960,5
12/06/2008,13:38:00,30960,30970,30960,30970,6
12/06/2008,13:39:00,30960,30960,30955,30960,11
12/06/2008,13:40:00,30960,30960,30950,30950,5
12/06/2008,13:41:00,30945,30950,30945,30950,2
12/06/2008,13:42:00,30950,30950,30940,30940,5
12/06/2008,13:43:00,30935,30945,30930,30945,28
12/06/2008,13:44:00,30945,30945,30935,30935,5
12/06/2008,13:45:00,30935,30940,30925,30940,6
12/06/2008,13:46:00,30930,30940,30930,30935,8
12/06/2008,13:47:00,30935,30940,30935,30940,6
12/06/2008,13:48:00,30930,30940,30930,30940,2
12/06/2008,13:49:00,30930,30930,30925,30925,10
12/06/2008,13:50:00,30930,30935,30930,30935,3
12/06/2008,13:51:00,30940,30940,30940,30940,3
12/06/2008,13:52:00,30950,30965,30950,30965,8
12/06/2008,13:53:00,30965,30970,30960,30965,23
12/06/2008,13:54:00,30970,30970,30965,30965,5
12/06/2008,13:55:00,30960,30960,30955,30955,5
12/06/2008,13:56:00,30955,30955,30945,30945,8
12/06/2008,13:57:00,30945,30945,30940,30940,14
12/06/2008,13:58:00,30935,30940,30935,30940,2
12/06/2008,13:59:00,30940,30945,30940,30940,8
12/06/2008,14:00:00,30940,30940,30940,30940,3
12/06/2008,14:01:00,30945,30950,30945,30945,23
12/06/2008,14:02:00,30950,30955,30935,30940,19
12/06/2008,14:03:00,30940,30950,30940,30950,11
12/06/2008,14:04:00,30945,30955,30945,30950,11
12/06/2008,14:05:00,30950,30965,30945,30955,14
12/06/2008,14:06:00,30955,30955,30955,30955,1
12/06/2008,14:07:00,30945,30955,30945,30955,16
12/06/2008,14:08:00,30950,30955,30950,30950,5
12/06/2008,14:09:00,30945,30945,30945,30945,6
12/06/2008,14:10:00,30940,30940,30930,30935,15
12/06/2008,14:11:00,30940,30940,30925,30925,16
12/06/2008,14:12:00,30925,30925,30920,30920,5
12/06/2008,14:13:00,30925,30925,30920,30920,15
12/06/2008,14:14:00,30930,30930,30925,30930,13
12/06/2008,14:15:00,30930,30935,30930,30930,4
12/06/2008,14:16:00,30925,30930,30925,30930,7
12/06/2008,14:17:00,30935,30935,30935,30935,2
12/06/2008,14:18:00,30935,30945,30930,30945,10
12/06/2008,14:19:00,30940,30940,30930,30930,4
12/06/2008,14:20:00,30930,30930,30905,30905,28
12/06/2008,14:21:00,30905,30905,30885,30895,42
12/06/2008,14:22:00,30895,30910,30895,30905,10
12/06/2008,14:23:00,30905,30910,30900,30910,7
12/06/2008,14:24:00,30910,30910,30905,30910,4
12/06/2008,14:25:00,30910,30920,30900,30905,33
12/06/2008,14:26:00,30905,30910,30900,30905,46
12/06/2008,14:27:00,30900,30905,30900,30905,8
12/06/2008,14:28:00,30905,30905,30890,30890,21
12/06/2008,14:29:00,30900,30900,30890,30890,12
12/06/2008,14:30:00,30915,30995,30885,30980,188
12/06/2008,14:31:00,30980,30995,30950,30960,82
12/06/2008,14:32:00,30965,30965,30935,30955,37
12/06/2008,14:33:00,30955,30965,30940,30965,36
12/06/2008,14:34:00,30965,30980,30960,30965,31
12/06/2008,14:35:00,30960,30975,30960,30970,23
12/06/2008,14:36:00,30970,30970,30935,30935,35
12/06/2008,14:37:00,30935,30935,30915,30930,22
12/06/2008,14:38:00,30920,30920,30905,30905,21
12/06/2008,14:39:00,30905,30935,30885,30935,104
12/06/2008,14:40:00,30935,30940,30935,30940,18
12/06/2008,14:41:00,30930,30930,30900,30905,46
12/06/2008,14:42:00,30900,30910,30890,30910,25
12/06/2008,14:43:00,30910,30910,30895,30910,11
12/06/2008,14:44:00,30905,30905,30895,30905,54
12/06/2008,14:45:00,30900,30910,30895,30895,13
12/06/2008,14:46:00,30900,30905,30900,30905,2
12/06/2008,14:47:00,30905,30905,30895,30900,15
12/06/2008,14:48:00,30905,30905,30895,30900,25
12/06/2008,14:49:00,30895,30895,30790,30790,157
12/06/2008,14:50:00,30790,30800,30715,30725,191
12/06/2008,14:51:00,30730,30760,30720,30735,140
12/06/2008,14:52:00,30745,30770,30735,30770,73
12/06/2008,14:53:00,30770,30810,30760,30780,68
12/06/2008,14:54:00,30780,30785,30775,30780,42
12/06/2008,14:55:00,30790,30790,30740,30745,63
12/06/2008,14:56:00,30745,30770,30740,30770,37
12/06/2008,14:57:00,30765,30805,30760,30805,32
12/06/2008,14:58:00,30800,30825,30800,30825,74
12/06/2008,14:59:00,30830,30845,30820,30830,53
12/06/2008,15:00:00,30830,30845,30805,30805,48
12/06/2008,15:01:00,30800,30845,30785,30825,80
12/06/2008,15:02:00,30830,30830,30815,30820,10
12/06/2008,15:03:00,30815,30815,30795,30800,50
12/06/2008,15:04:00,30800,30830,30795,30795,28
12/06/2008,15:05:00,30800,30820,30800,30820,25
12/06/2008,15:06:00,30815,30840,30815,30830,14
12/06/2008,15:07:00,30825,30825,30820,30820,5
12/06/2008,15:08:00,30820,30820,30815,30815,7
12/06/2008,15:09:00,30810,30810,30795,30795,12
12/06/2008,15:10:00,30800,30815,30795,30805,13
12/06/2008,15:11:00,30815,30815,30800,30800,19
12/06/2008,15:12:00,30805,30805,30785,30785,9
12/06/2008,15:13:00,30785,30795,30765,30765,29
12/06/2008,15:14:00,30770,30770,30755,30770,61
12/06/2008,15:15:00,30765,30775,30755,30760,57
12/06/2008,15:16:00,30765,30770,30760,30760,27
12/06/2008,15:17:00,30765,30765,30750,30760,49
12/06/2008,15:18:00,30760,30760,30755,30755,9
12/06/2008,15:19:00,30755,30760,30755,30755,8
12/06/2008,15:20:00,30755,30755,30735,30740,24
12/06/2008,15:21:00,30740,30740,30730,30740,18
12/06/2008,15:22:00,30735,30750,30735,30745,22
12/06/2008,15:23:00,30750,30750,30740,30750,16
12/06/2008,15:24:00,30750,30755,30745,30750,14
12/06/2008,15:25:00,30745,30745,30740,30740,5
12/06/2008,15:26:00,30735,30760,30735,30755,24
12/06/2008,15:27:00,30760,30760,30745,30750,11
12/06/2008,15:28:00,30755,30760,30745,30755,28
12/06/2008,15:29:00,30745,30750,30740,30750,10
12/06/2008,15:30:00,30740,30815,30740,30815,55
12/06/2008,15:31:00,30815,30825,30805,30820,55
12/06/2008,15:32:00,30820,30830,30810,30820,64
12/06/2008,15:33:00,30825,30830,30805,30820,38
12/06/2008,15:34:00,30820,30830,30820,30820,31
12/06/2008,15:35:00,30810,30825,30810,30825,16
12/06/2008,15:36:00,30825,30830,30800,30810,22
12/06/2008,15:37:00,30805,30820,30800,30805,21
12/06/2008,15:38:00,30810,30840,30810,30840,36
12/06/2008,15:39:00,30835,30845,30830,30845,16
12/06/2008,15:40:00,30845,30875,30845,30870,51
12/06/2008,15:41:00,30875,30900,30875,30895,88
12/06/2008,15:42:00,30890,30895,30875,30885,37
12/06/2008,15:43:00,30880,30895,30875,30895,11
12/06/2008,15:44:00,30895,30895,30875,30880,32
12/06/2008,15:45:00,30885,30915,30885,30915,87
12/06/2008,15:46:00,30915,30980,30915,30980,80
12/06/2008,15:47:00,30975,30980,30955,30955,71
12/06/2008,15:48:00,30955,30960,30945,30945,17
12/06/2008,15:49:00,30940,30940,30910,30910,30
12/06/2008,15:50:00,30910,30945,30910,30945,48
12/06/2008,15:51:00,30945,30945,30915,30915,30
12/06/2008,15:52:00,30920,30945,30920,30945,23
12/06/2008,15:53:00,30955,31010,30955,30995,210
12/06/2008,15:54:00,30990,31005,30985,30995,81
12/06/2008,15:55:00,30985,31000,30965,30965,57
12/06/2008,15:56:00,30960,30975,30960,30960,44
12/06/2008,15:57:00,30960,30965,30955,30960,23
12/06/2008,15:58:00,30955,30955,30945,30945,21
12/06/2008,15:59:00,30935,30960,30935,30960,47
12/06/2008,16:00:00,30960,30980,30940,30965,18
12/06/2008,16:01:00,30965,30965,30935,30950,32
12/06/2008,16:02:00,30950,30955,30940,30945,17
12/06/2008,16:03:00,30950,30955,30945,30955,25
12/06/2008,16:04:00,30960,30980,30950,30980,35
12/06/2008,16:05:00,30980,31000,30965,30965,40
12/06/2008,16:06:00,30980,30985,30965,30965,29
12/06/2008,16:07:00,30965,30970,30955,30970,38
12/06/2008,16:08:00,30965,30965,30935,30940,36
12/06/2008,16:09:00,30950,30955,30940,30940,13
12/06/2008,16:10:00,30950,30955,30930,30935,19
12/06/2008,16:11:00,30940,30945,30930,30940,18
12/06/2008,16:12:00,30940,30940,30910,30920,27
12/06/2008,16:13:00,30915,30915,30900,30905,32
12/06/2008,16:14:00,30905,30930,30905,30930,38
12/06/2008,16:15:00,30925,30930,30915,30920,17
12/06/2008,16:16:00,30920,30925,30915,30925,22
12/06/2008,16:17:00,30915,30915,30895,30915,42
12/06/2008,16:18:00,30915,30930,30910,30920,16
12/06/2008,16:19:00,30925,30925,30860,30865,106
12/06/2008,16:20:00,30870,30875,30830,30840,125
12/06/2008,16:21:00,30835,30835,30810,30820,71
12/06/2008,16:22:00,30820,30840,30785,30800,75
12/06/2008,16:23:00,30795,30825,30785,30815,79
12/06/2008,16:24:00,30815,30820,30800,30800,33
12/06/2008,16:25:00,30785,30795,30725,30750,102
12/06/2008,16:26:00,30745,30750,30725,30750,65
12/06/2008,16:27:00,30750,30765,30740,30745,65
12/06/2008,16:28:00,30740,30760,30740,30755,29
12/06/2008,16:29:00,30755,30780,30755,30775,56
12/06/2008,16:30:00,30785,30805,30775,30805,37
12/06/2008,16:31:00,30805,30835,30805,30830,40
12/06/2008,16:32:00,30835,30845,30815,30820,32
12/06/2008,16:33:00,30815,30830,30810,30810,20
12/06/2008,16:34:00,30810,30820,30810,30820,7
12/06/2008,16:35:00,30815,30815,30775,30785,34
12/06/2008,16:36:00,30780,30790,30760,30785,28
12/06/2008,16:37:00,30790,30795,30760,30760,25
12/06/2008,16:38:00,30760,30785,30760,30780,28
12/06/2008,16:39:00,30785,30805,30780,30795,20
12/06/2008,16:40:00,30795,30800,30760,30765,15
12/06/2008,16:41:00,30765,30765,30755,30760,24
12/06/2008,16:42:00,30760,30780,30760,30770,33
12/06/2008,16:43:00,30780,30795,30775,30775,19
12/06/2008,16:44:00,30775,30780,30760,30760,45
12/06/2008,16:45:00,30765,30770,30755,30770,32
12/06/2008,16:46:00,30760,30770,30755,30755,38
12/06/2008,16:47:00,30750,30755,30730,30745,99
12/06/2008,16:48:00,30745,30745,30735,30740,13
12/06/2008,16:49:00,30740,30760,30735,30750,36
12/06/2008,16:50:00,30745,30745,30715,30715,57
12/06/2008,16:51:00,30720,30755,30710,30735,87
12/06/2008,16:52:00,30730,30740,30730,30740,6
12/06/2008,16:53:00,30740,30765,30740,30760,26
12/06/2008,16:54:00,30765,30790,30765,30780,23
12/06/2008,16:55:00,30780,30805,30780,30805,41
12/06/2008,16:56:00,30810,30830,30810,30820,43
12/06/2008,16:57:00,30815,30820,30815,30820,6
12/06/2008,16:58:00,30820,30830,30820,30825,9
12/06/2008,16:59:00,30830,30870,30825,30870,40
12/06/2008,17:00:00,30870,30885,30870,30875,73
12/06/2008,17:01:00,30870,30880,30870,30875,22
12/06/2008,17:02:00,30875,30895,30875,30890,22
12/06/2008,17:03:00,30890,30900,30885,30885,15
12/06/2008,17:04:00,30885,30900,30885,30900,17
12/06/2008,17:05:00,30900,30915,30900,30905,44
12/06/2008,17:06:00,30900,30905,30900,30900,19
12/06/2008,17:07:00,30895,30900,30860,30860,55
12/06/2008,17:08:00,30855,30865,30850,30855,44
12/06/2008,17:09:00,30850,30855,30840,30850,42
12/06/2008,17:10:00,30850,30855,30845,30850,47
12/06/2008,17:11:00,30850,30870,30850,30860,30
12/06/2008,17:12:00,30870,30870,30855,30865,49
12/06/2008,17:13:00,30865,30870,30855,30870,22
12/06/2008,17:14:00,30870,30920,30865,30920,54
12/06/2008,17:15:00,30910,30920,30905,30910,62
12/06/2008,17:16:00,30910,30920,30905,30910,37
12/06/2008,17:17:00,30905,30905,30885,30890,60
12/06/2008,17:18:00,30885,30890,30880,30885,25
12/06/2008,17:19:00,30890,30890,30875,30875,18
12/06/2008,17:20:00,30875,30885,30870,30885,34
12/06/2008,17:21:00,30875,30890,30875,30890,23
12/06/2008,17:22:00,30890,30895,30880,30885,45
12/06/2008,17:23:00,30890,30910,30885,30905,33
12/06/2008,17:24:00,30905,30910,30900,30905,85
12/06/2008,17:25:00,30900,30900,30880,30880,28
12/06/2008,17:26:00,30875,30885,30860,30885,33
12/06/2008,17:27:00,30885,30900,30885,30895,16
12/06/2008,17:28:00,30890,30905,30885,30895,55
12/06/2008,17:29:00,30895,30930,30895,30910,112
12/06/2008,17:30:00,30910,30920,30900,30905,51
12/06/2008,17:31:00,30905,30910,30880,30880,37
12/06/2008,17:32:00,30885,30885,30875,30875,27
12/06/2008,17:33:00,30880,30885,30860,30865,43
12/06/2008,17:34:00,30870,30875,30860,30875,34
12/06/2008,17:35:00,30865,30880,30860,30865,21
12/06/2008,17:36:00,30860,30860,30840,30850,42
12/06/2008,17:37:00,30850,30865,30850,30865,17
12/06/2008,17:38:00,30860,30885,30860,30880,13
12/06/2008,17:39:00,30880,30885,30865,30875,17
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2008,17:28:00,30890,30905,30885,30895,55
12/06/2008,17:29:00,30895,30930,30895,30910,112
12/06/2008,17:30:00,30910,30920,30900,30905,51
12/06/2008,17:31:00,30905,30910,30880,30880,37
12/06/2008,17:32:00,30885,30885,30875,30875,27
12/06/2008,17:33:00,30880,30885,30860,30865,43
12/06/2008,17:34:00,30870,30875,30860,30875,34
12/06/2008,17:35:00,30865,30880,30860,30865,21
12/06/2008,17:36:00,30860,30860,30840,30850,42
12/06/2008,17:37:00,30850,30865,30850,30865,17
12/06/2008,17:38:00,30860,30885,30860,30880,13
12/06/2008,17:39:00,30880,30885,30865,30875,17
13/06/2008,09:00:00,30835,30835,30740,30745,128
13/06/2008,09:01:00,30740,30745,30710,30725,143
13/06/2008,09:02:00,30725,30745,30725,30730,49
13/06/2008,09:03:00,30730,30750,30730,30745,48
13/06/2008,09:04:00,30740,30745,30715,30720,45
13/06/2008,09:05:00,30720,30755,30715,30750,166
13/06/2008,09:06:00,30750,30750,30730,30740,56
13/06/2008,09:07:00,30735,30735,30725,30725,41
13/06/2008,09:08:00,30725,30725,30690,30710,92
13/06/2008,09:09:00,30705,30705,30660,30670,85
13/06/2008,09:10:00,30670,30675,30640,30645,142
13/06/2008,09:11:00,30645,30670,30640,30670,68
13/06/2008,09:12:00,30675,30685,30675,30680,38
13/06/2008,09:13:00,30685,30720,30680,30720,62
13/06/2008,09:14:00,30720,30755,30720,30750,39
13/06/2008,09:15:00,30745,30775,30740,30740,60
13/06/2008,09:16:00,30740,30750,30725,30735,33
13/06/2008,09:17:00,30730,30745,30730,30745,13
13/06/2008,09:18:00,30745,30760,30740,30755,37
13/06/2008,09:19:00,30755,30760,30700,30710,66
13/06/2008,09:20:00,30705,30730,30705,30725,40
13/06/2008,09:21:00,30720,30720,30705,30715,25
13/06/2008,09:22:00,30720,30725,30665,30670,70
13/06/2008,09:23:00,30670,30690,30650,30680,97
13/06/2008,09:24:00,30680,30695,30680,30685,21
13/06/2008,09:25:00,30690,30695,30690,30690,8
13/06/2008,09:26:00,30685,30695,30685,30685,17
13/06/2008,09:27:00,30685,30705,30685,30705,20
13/06/2008,09:28:00,30710,30715,30690,30690,33
13/06/2008,09:29:00,30690,30695,30685,30695,23
13/06/2008,09:30:00,30690,30690,30690,30690,5
13/06/2008,09:31:00,30695,30710,30690,30700,28
13/06/2008,09:32:00,30705,30705,30685,30690,22
13/06/2008,09:33:00,30680,30680,30645,30655,83
13/06/2008,09:34:00,30655,30670,30655,30670,21
13/06/2008,09:35:00,30670,30700,30670,30680,71
13/06/2008,09:36:00,30685,30685,30655,30660,47
13/06/2008,09:37:00,30660,30675,30645,30645,30
13/06/2008,09:38:00,30645,30655,30645,30655,6
13/06/2008,09:39:00,30655,30665,30650,30655,23
13/06/2008,09:40:00,30660,30670,30610,30615,158
13/06/2008,09:41:00,30615,30615,30570,30570,215
13/06/2008,09:42:00,30575,30595,30560,30585,91
13/06/2008,09:43:00,30585,30585,30570,30575,46
13/06/2008,09:44:00,30580,30595,30580,30590,51
13/06/2008,09:45:00,30590,30605,30590,30605,40
13/06/2008,09:46:00,30605,30610,30600,30610,14
13/06/2008,09:47:00,30605,30605,30580,30585,44
13/06/2008,09:48:00,30580,30600,30580,30595,28
13/06/2008,09:49:00,30585,30595,30570,30590,45
13/06/2008,09:50:00,30580,30585,30580,30580,13
13/06/2008,09:51:00,30575,30580,30550,30555,64
13/06/2008,09:52:00,30555,30570,30535,30555,72
13/06/2008,09:53:00,30550,30560,30540,30550,32
13/06/2008,09:54:00,30550,30570,30540,30570,31
13/06/2008,09:55:00,30570,30580,30570,30575,24
13/06/2008,09:56:00,30585,30590,30580,30590,22
13/06/2008,09:57:00,30590,30590,30580,30580,15
13/06/2008,09:58:00,30580,30590,30580,30580,32
13/06/2008,09:59:00,30585,30590,30575,30575,31
13/06/2008,10:00:00,30580,30580,30550,30555,31
13/06/2008,10:01:00,30555,30555,30525,30530,61
13/06/2008,10:02:00,30530,30550,30525,30550,39
13/06/2008,10:03:00,30550,30560,30550,30560,25
13/06/2008,10:04:00,30555,30560,30550,30560,7
13/06/2008,10:05:00,30555,30555,30540,30540,27
13/06/2008,10:06:00,30540,30545,30540,30545,5
13/06/2008,10:07:00,30545,30550,30530,30550,35
13/06/2008,10:08:00,30550,30560,30545,30545,28
13/06/2008,10:09:00,30550,30550,30520,30525,44
13/06/2008,10:10:00,30525,30530,30490,30505,167
13/06/2008,10:11:00,30510,30530,30510,30525,61
13/06/2008,10:12:00,30515,30530,30510,30530,25
13/06/2008,10:13:00,30535,30545,30530,30540,22
13/06/2008,10:14:00,30545,30560,30545,30560,36
13/06/2008,10:15:00,30555,30555,30540,30540,15
13/06/2008,10:16:00,30545,30550,30535,30540,35
13/06/2008,10:17:00,30540,30555,30525,30555,54
13/06/2008,10:18:00,30550,30555,30545,30550,28
13/06/2008,10:19:00,30560,30590,30560,30590,91
13/06/2008,10:20:00,30590,30620,30590,30590,78
13/06/2008,10:21:00,30590,30600,30580,30595,32
13/06/2008,10:22:00,30590,30595,30575,30575,24
13/06/2008,10:23:00,30575,30605,30575,30600,28
13/06/2008,10:24:00,30600,30600,30580,30580,11
13/06/2008,10:25:00,30580,30585,30560,30560,49
13/06/2008,10:26:00,30560,30580,30540,30580,59
13/06/2008,10:27:00,30580,30600,30580,30590,37
13/06/2008,10:28:00,30590,30590,30580,30580,14
13/06/2008,10:29:00,30575,30580,30565,30565,21
13/06/2008,10:30:00,30570,30570,30565,30565,6
13/06/2008,10:31:00,30570,30570,30560,30560,11
13/06/2008,10:32:00,30565,30565,30545,30550,26
13/06/2008,10:33:00,30550,30550,30540,30540,27
13/06/2008,10:34:00,30550,30560,30550,30560,14
13/06/2008,10:35:00,30565,30570,30560,30560,17
13/06/2008,10:36:00,30560,30560,30555,30560,6
13/06/2008,10:37:00,30555,30565,30555,30565,9
13/06/2008,10:38:00,30560,30560,30545,30545,23
13/06/2008,10:39:00,30540,30550,30540,30550,23
13/06/2008,10:40:00,30550,30565,30545,30565,15
13/06/2008,10:41:00,30565,30570,30565,30565,11
13/06/2008,10:42:00,30570,30590,30570,30585,28
13/06/2008,10:43:00,30590,30600,30585,30600,16
13/06/2008,10:44:00,30590,30590,30585,30590,5
13/06/2008,10:45:00,30585,30595,30585,30585,15
13/06/2008,10:46:00,30595,30595,30575,30580,11
13/06/2008,10:47:00,30585,30590,30580,30585,9
13/06/2008,10:48:00,30590,30590,30590,30590,1
13/06/2008,10:49:00,30590,30605,30590,30595,32
13/06/2008,10:50:00,30595,30600,30590,30590,15
13/06/2008,10:51:00,30600,30605,30570,30575,50
13/06/2008,10:52:00,30575,30580,30570,30570,13
13/06/2008,10:53:00,30580,30580,30575,30580,7
13/06/2008,10:54:00,30575,30575,30565,30570,14
13/06/2008,10:55:00,30570,30570,30565,30565,8
13/06/2008,10:56:00,30565,30570,30535,30555,78
13/06/2008,10:57:00,30550,30550,30545,30545,11
13/06/2008,10:58:00,30550,30555,30550,30555,5
13/06/2008,10:59:00,30555,30555,30535,30550,42
13/06/2008,11:00:00,30545,30555,30540,30545,17
13/06/2008,11:01:00,30545,30565,30545,30560,14
13/06/2008,11:02:00,30560,30570,30560,30565,25
13/06/2008,11:03:00,30565,30565,30550,30550,24
13/06/2008,11:04:00,30545,30545,30535,30540,22
13/06/2008,11:05:00,30535,30535,30525,30535,40
13/06/2008,11:06:00,30535,30550,30530,30545,24
13/06/2008,11:07:00,30550,30550,30545,30545,2
13/06/2008,11:08:00,30550,30550,30550,30550,7
13/06/2008,11:09:00,30545,30545,30545,30545,1
13/06/2008,11:10:00,30535,30540,30530,30530,8
13/06/2008,11:11:00,30530,30540,30530,30535,10
13/06/2008,11:12:00,30530,30530,30530,30530,2
13/06/2008,11:13:00,30525,30535,30525,30535,9
13/06/2008,11:14:00,30540,30560,30540,30550,40
13/06/2008,11:15:00,30545,30575,30545,30565,32
13/06/2008,11:16:00,30565,30570,30565,30570,11
13/06/2008,11:17:00,30565,30580,30565,30575,12
13/06/2008,11:18:00,30580,30580,30565,30565,31
13/06/2008,11:19:00,30570,30575,30565,30575,17
13/06/2008,11:20:00,30570,30570,30565,30565,13
13/06/2008,11:21:00,30560,30560,30550,30555,22
13/06/2008,11:22:00,30555,30555,30555,30555,1
13/06/2008,11:23:00,30555,30565,30555,30565,7
13/06/2008,11:24:00,30565,30565,30555,30555,11
13/06/2008,11:25:00,30555,30570,30555,30560,12
13/06/2008,11:26:00,30555,30555,30550,30550,5
13/06/2008,11:27:00,30550,30560,30545,30560,17
13/06/2008,11:28:00,30550,30550,30550,30550,5
13/06/2008,11:29:00,30555,30555,30550,30550,22
13/06/2008,11:30:00,30545,30545,30525,30535,45
13/06/2008,11:31:00,30530,30530,30525,30530,17
13/06/2008,11:32:00,30530,30540,30530,30540,6
13/06/2008,11:33:00,30545,30545,30545,30545,2
13/06/2008,11:34:00,30535,30540,30530,30530,10
13/06/2008,11:35:00,30525,30535,30525,30535,15
13/06/2008,11:36:00,30540,30540,30535,30535,7
13/06/2008,11:37:00,30535,30545,30530,30540,14
13/06/2008,11:38:00,30540,30540,30540,30540,2
13/06/2008,11:39:00,30540,30540,30535,30535,4
13/06/2008,11:40:00,30535,30540,30520,30520,38
13/06/2008,11:41:00,30525,30530,30525,30530,8
13/06/2008,11:42:00,30535,30540,30515,30520,49
13/06/2008,11:43:00,30515,30525,30500,30505,34
13/06/2008,11:44:00,30505,30515,30500,30510,30
13/06/2008,11:45:00,30510,30520,30500,30500,18
13/06/2008,11:46:00,30500,30510,30475,30475,70
13/06/2008,11:47:00,30480,30485,30430,30450,128
13/06/2008,11:48:00,30455,30485,30455,30475,43
13/06/2008,11:49:00,30475,30485,30470,30480,19
13/06/2008,11:50:00,30475,30490,30475,30485,18
13/06/2008,11:51:00,30485,30490,30485,30485,6
13/06/2008,11:52:00,30485,30490,30485,30490,4
13/06/2008,11:53:00,30485,30490,30480,30490,13
13/06/2008,11:54:00,30495,30500,30490,30495,9
13/06/2008,11:55:00,30490,30495,30485,30495,20
13/06/2008,11:56:00,30500,30500,30490,30490,14
13/06/2008,11:57:00,30495,30495,30495,30495,1
13/06/2008,11:58:00,30495,30495,30490,30490,6
13/06/2008,11:59:00,30495,30500,30490,30500,11
13/06/2008,12:00:00,30500,30535,30500,30535,70
13/06/2008,12:01:00,30540,30565,30540,30555,42
13/06/2008,12:02:00,30555,30575,30545,30550,50
13/06/2008,12:03:00,30550,30560,30545,30550,61
13/06/2008,12:04:00,30545,30545,30530,30530,12
13/06/2008,12:05:00,30530,30545,30525,30540,27
13/06/2008,12:06:00,30545,30550,30530,30530,22
13/06/2008,12:07:00,30535,30540,30535,30540,5
13/06/2008,12:08:00,30540,30540,30535,30540,4
13/06/2008,12:09:00,30545,30545,30545,30545,5
13/06/2008,12:10:00,30550,30555,30550,30555,7
13/06/2008,12:11:00,30545,30550,30535,30550,8
13/06/2008,12:12:00,30555,30565,30555,30560,11
13/06/2008,12:13:00,30560,30560,30555,30560,8
13/06/2008,12:14:00,30565,30565,30560,30560,4
13/06/2008,12:15:00,30560,30585,30560,30580,52
13/06/2008,12:16:00,30580,30580,30560,30560,18
13/06/2008,12:17:00,30560,30570,30550,30570,46
13/06/2008,12:18:00,30580,30580,30560,30570,24
13/06/2008,12:19:00,30570,30570,30570,30570,2
13/06/2008,12:20:00,30565,30585,30565,30570,32
13/06/2008,12:21:00,30575,30595,30575,30595,13
13/06/2008,12:22:00,30600,30640,30600,30620,106
13/06/2008,12:23:00,30620,30620,30605,30615,50
13/06/2008,12:24:00,30615,30630,30610,30615,55
13/06/2008,12:25:00,30615,30630,30615,30630,101
13/06/2008,12:26:00,30625,30650,30625,30650,49
13/06/2008,12:27:00,30640,30650,30630,30630,14
13/06/2008,12:28:00,30630,30635,30630,30635,11
13/06/2008,12:29:00,30640,30640,30630,30635,18
13/06/2008,12:30:00,30635,30635,30620,30620,19
13/06/2008,12:31:00,30625,30625,30620,30620,5
13/06/2008,12:32:00,30615,30630,30615,30630,23
13/06/2008,12:33:00,30635,30670,30635,30660,86
13/06/2008,12:34:00,30655,30665,30655,30660,23
13/06/2008,12:35:00,30655,30670,30650,30650,23
13/06/2008,12:36:00,30650,30700,30650,30690,77
13/06/2008,12:37:00,30700,30725,30690,30700,105
13/06/2008,12:38:00,30700,30705,30670,30675,67
13/06/2008,12:39:00,30670,30685,30665,30665,30
13/06/2008,12:40:00,30670,30675,30650,30670,78
13/06/2008,12:41:00,30665,30665,30655,30655,8
13/06/2008,12:42:00,30660,30670,30655,30660,21
13/06/2008,12:43:00,30660,30660,30650,30655,10
13/06/2008,12:44:00,30660,30660,30655,30655,5
13/06/2008,12:45:00,30655,30655,30655,30655,2
13/06/2008,12:46:00,30645,30645,30620,30630,49
13/06/2008,12:47:00,30625,30635,30625,30630,16
13/06/2008,12:48:00,30630,30630,30625,30625,8
13/06/2008,12:49:00,30625,30625,30615,30625,13
13/06/2008,12:50:00,30625,30625,30610,30610,7
13/06/2008,12:51:00,30620,30640,30615,30640,36
13/06/2008,12:52:00,30640,30665,30640,30665,53
13/06/2008,12:53:00,30655,30665,30655,30660,4
13/06/2008,12:54:00,30660,30670,30660,30660,6
13/06/2008,12:55:00,30670,30670,30670,30670,5
13/06/2008,12:56:00,30665,30670,30650,30655,11
13/06/2008,12:57:00,30655,30685,30655,30685,16
13/06/2008,12:58:00,30690,30690,30675,30675,5
13/06/2008,12:59:00,30670,30680,30670,30675,4
13/06/2008,13:00:00,30675,30680,30665,30680,17
13/06/2008,13:01:00,30675,30685,30670,30680,19
13/06/2008,13:02:00,30680,30685,30675,30685,12
13/06/2008,13:03:00,30680,30680,30665,30665,17
13/06/2008,13:04:00,30660,30660,30650,30650,5
13/06/2008,13:05:00,30650,30650,30635,30650,25
13/06/2008,13:07:00,30640,30640,30635,30640,10
13/06/2008,13:08:00,30640,30645,30630,30630,14
13/06/2008,13:09:00,30630,30630,30625,30625,3
13/06/2008,13:10:00,30625,30625,30625,30625,4
13/06/2008,13:11:00,30630,30635,30630,30635,5
13/06/2008,13:12:00,30630,30635,30630,30635,6
13/06/2008,13:13:00,30635,30635,30635,30635,1
13/06/2008,13:14:00,30640,30645,30640,30640,8
13/06/2008,13:15:00,30645,30645,30640,30645,10
13/06/2008,13:16:00,30640,30650,30640,30650,4
13/06/2008,13:17:00,30650,30655,30650,30655,6
13/06/2008,13:18:00,30655,30655,30655,30655,1
13/06/2008,13:19:00,30655,30655,30635,30635,6
13/06/2008,13:20:00,30635,30640,30635,30640,7
13/06/2008,13:21:00,30645,30650,30645,30645,10
13/06/2008,13:22:00,30640,30640,30635,30635,12
13/06/2008,13:23:00,30635,30635,30625,30625,16
13/06/2008,13:24:00,30625,30635,30625,30635,8
13/06/2008,13:25:00,30640,30640,30640,30640,3
13/06/2008,13:26:00,30645,30645,30640,30640,10
13/06/2008,13:27:00,30640,30640,30635,30635,2
13/06/2008,13:29:00,30630,30635,30630,30635,3
13/06/2008,13:30:00,30635,30635,30615,30625,16
13/06/2008,13:31:00,30620,30625,30610,30610,18
13/06/2008,13:32:00,30610,30610,30605,30610,12
13/06/2008,13:33:00,30610,30610,30605,30605,10
13/06/2008,13:34:00,30610,30610,30605,30610,33
13/06/2008,13:35:00,30610,30610,30610,30610,3
13/06/2008,13:36:00,30610,30610,30610,30610,2
13/06/2008,13:37:00,30610,30610,30610,30610,4
13/06/2008,13:38:00,30605,30605,30600,30600,11
13/06/2008,13:39:00,30600,30600,30600,30600,4
13/06/2008,13:40:00,30600,30600,30600,30600,4
13/06/2008,13:41:00,30605,30605,30600,30600,6
13/06/2008,13:42:00,30600,30600,30595,30600,3
13/06/2008,13:43:00,30600,30610,30600,30605,15
13/06/2008,13:44:00,30605,30605,30590,30600,23
13/06/2008,13:45:00,30600,30600,30600,30600,4
13/06/2008,13:46:00,30600,30605,30595,30595,7
13/06/2008,13:47:00,30595,30595,30575,30585,24
13/06/2008,13:48:00,30580,30585,30575,30580,15
13/06/2008,13:49:00,30580,30585,30575,30580,9
13/06/2008,13:50:00,30575,30580,30575,30575,7
13/06/2008,13:51:00,30575,30575,30575,30575,1
13/06/2008,13:52:00,30575,30580,30575,30580,3
13/06/2008,13:53:00,30580,30585,30580,30580,9
13/06/2008,13:54:00,30580,30580,30575,30575,6
13/06/2008,13:55:00,30585,30590,30585,30590,24
13/06/2008,13:56:00,30590,30605,30590,30600,9
13/06/2008,13:57:00,30610,30610,30610,30610,9
13/06/2008,13:58:00,30610,30670,30610,30650,38
13/06/2008,13:59:00,30650,30660,30640,30655,17
13/06/2008,14:00:00,30655,30655,30655,30655,8
13/06/2008,14:01:00,30650,30650,30650,30650,1
13/06/2008,14:02:00,30645,30645,30640,30640,9
13/06/2008,14:03:00,30635,30645,30635,30645,11
13/06/2008,14:04:00,30645,30650,30640,30645,9
13/06/2008,14:05:00,30650,30650,30645,30645,6
13/06/2008,14:06:00,30655,30680,30655,30670,25
13/06/2008,14:07:00,30675,30680,30665,30670,31
13/06/2008,14:08:00,30675,30675,30665,30665,11
13/06/2008,14:09:00,30660,30660,30650,30655,27
13/06/2008,14:10:00,30655,30675,30655,30675,22
13/06/2008,14:11:00,30675,30680,30670,30680,53
13/06/2008,14:12:00,30680,30685,30680,30680,20
13/06/2008,14:13:00,30680,30680,30680,30680,5
13/06/2008,14:14:00,30675,30675,30670,30670,7
13/06/2008,14:15:00,30670,30670,30665,30670,9
13/06/2008,14:16:00,30670,30680,30670,30675,8
13/06/2008,14:17:00,30670,30675,30670,30675,12
13/06/2008,14:18:00,30675,30680,30675,30680,18
13/06/2008,14:19:00,30680,30685,30680,30680,16
13/06/2008,14:20:00,30680,30695,30680,30695,37
13/06/2008,14:21:00,30685,30685,30670,30670,8
13/06/2008,14:22:00,30675,30675,30670,30670,12
13/06/2008,14:23:00,30670,30670,30655,30660,28
13/06/2008,14:24:00,30660,30660,30660,30660,3
13/06/2008,14:25:00,30665,30665,30665,30665,1
13/06/2008,14:26:00,30675,30675,30665,30665,7
13/06/2008,14:27:00,30670,30690,30670,30690,39
13/06/2008,14:28:00,30695,30695,30665,30675,33
13/06/2008,14:29:00,30670,30675,30635,30675,28
13/06/2008,14:30:00,30665,30665,30490,30570,248
13/06/2008,14:31:00,30585,30645,30575,30630,59
13/06/2008,14:32:00,30625,30760,30625,30735,231
13/06/2008,14:33:00,30730,30780,30715,30760,116
13/06/2008,14:34:00,30765,30780,30755,30765,74
13/06/2008,14:35:00,30765,30770,30745,30745,64
13/06/2008,14:36:00,30745,30745,30700,30705,52
13/06/2008,14:37:00,30705,30725,30705,30715,42
13/06/2008,14:38:00,30710,30770,30710,30770,41
13/06/2008,14:39:00,30770,30770,30735,30740,56
13/06/2008,14:40:00,30740,30775,30735,30770,94
13/06/2008,14:41:00,30775,30780,30740,30750,48
13/06/2008,14:42:00,30740,30755,30730,30745,65
13/06/2008,14:43:00,30745,30745,30720,30735,64
13/06/2008,14:44:00,30740,30740,30720,30720,31
13/06/2008,14:45:00,30725,30730,30715,30720,33
13/06/2008,14:46:00,30715,30725,30705,30720,43
13/06/2008,14:47:00,30725,30735,30715,30730,40
13/06/2008,14:48:00,30735,30735,30715,30720,25
13/06/2008,14:49:00,30725,30735,30725,30735,12
13/06/2008,14:50:00,30740,30740,30740,30740,1
13/06/2008,14:51:00,30740,30740,30715,30715,29
13/06/2008,14:52:00,30720,30720,30710,30720,7
13/06/2008,14:53:00,30720,30725,30710,30715,12
13/06/2008,14:54:00,30720,30730,30720,30720,45
13/06/2008,14:55:00,30725,30730,30700,30710,50
13/06/2008,14:56:00,30710,30710,30695,30710,50
13/06/2008,14:57:00,30710,30715,30710,30710,9
13/06/2008,14:58:00,30710,30710,30680,30690,40
13/06/2008,14:59:00,30690,30690,30685,30685,16
13/06/2008,15:00:00,30685,30720,30685,30705,78
13/06/2008,15:01:00,30705,30710,30690,30690,24
13/06/2008,15:02:00,30690,30690,30675,30680,24
13/06/2008,15:03:00,30675,30685,30665,30680,15
13/06/2008,15:04:00,30685,30695,30685,30695,17
13/06/2008,15:05:00,30690,30700,30690,30700,15
13/06/2008,15:06:00,30705,30705,30695,30695,5
13/06/2008,15:07:00,30700,30700,30700,30700,8
13/06/2008,15:08:00,30710,30730,30705,30730,38
13/06/2008,15:09:00,30735,30745,30725,30735,33
13/06/2008,15:10:00,30735,30750,30735,30745,30
13/06/2008,15:11:00,30745,30780,30745,30775,65
13/06/2008,15:12:00,30775,30785,30760,30780,37
13/06/2008,15:13:00,30775,30790,30775,30785,35
13/06/2008,15:14:00,30785,30790,30775,30790,20
13/06/2008,15:15:00,30790,30790,30775,30775,38
13/06/2008,15:16:00,30775,30775,30765,30770,23
13/06/2008,15:17:00,30775,30780,30775,30775,5
13/06/2008,15:18:00,30780,30800,30780,30795,58
13/06/2008,15:19:00,30795,30800,30790,30790,31
13/06/2008,15:20:00,30790,30815,30790,30810,39
13/06/2008,15:21:00,30815,30815,30780,30790,51
13/06/2008,15:22:00,30785,30790,30785,30785,9
13/06/2008,15:23:00,30780,30780,30770,30770,12
13/06/2008,15:24:00,30765,30765,30760,30765,9
13/06/2008,15:25:00,30760,30765,30760,30765,8
13/06/2008,15:26:00,30760,30765,30760,30765,6
13/06/2008,15:27:00,30760,30775,30760,30765,8
13/06/2008,15:28:00,30770,30770,30765,30765,12
13/06/2008,15:29:00,30770,30770,30760,30765,15
13/06/2008,15:30:00,30765,30780,30760,30770,41
13/06/2008,15:31:00,30770,30775,30770,30775,14
13/06/2008,15:32:00,30775,30825,30775,30825,68
13/06/2008,15:33:00,30820,30825,30795,30800,41
13/06/2008,15:34:00,30800,30805,30775,30775,31
13/06/2008,15:35:00,30775,30775,30760,30765,27
13/06/2008,15:36:00,30765,30790,30765,30780,43
13/06/2008,15:37:00,30790,30800,30775,30800,24
13/06/2008,15:38:00,30805,30815,30795,30800,24
13/06/2008,15:39:00,30805,30815,30795,30805,51
13/06/2008,15:40:00,30800,30800,30745,30765,82
13/06/2008,15:41:00,30770,30770,30735,30735,47
13/06/2008,15:42:00,30735,30760,30735,30745,11
13/06/2008,15:43:00,30745,30750,30730,30740,28
13/06/2008,15:44:00,30735,30740,30730,30730,45
13/06/2008,15:45:00,30735,30735,30725,30735,66
13/06/2008,15:46:00,30735,30760,30730,30745,31
13/06/2008,15:47:00,30740,30750,30740,30745,6
13/06/2008,15:48:00,30745,30745,30725,30745,34
13/06/2008,15:49:00,30740,30755,30740,30755,17
13/06/2008,15:50:00,30750,30760,30745,30760,11
13/06/2008,15:51:00,30760,30795,30760,30795,18
13/06/2008,15:52:00,30795,30810,30790,30800,47
13/06/2008,15:53:00,30795,30800,30785,30800,15
13/06/2008,15:54:00,30800,30820,30780,30780,75
13/06/2008,15:55:00,30780,30795,30750,30770,134
13/06/2008,15:56:00,30780,30795,30760,30790,80
13/06/2008,15:57:00,30800,30850,30800,30850,79
13/06/2008,15:58:00,30850,30900,30840,30880,127
13/06/2008,15:59:00,30880,30890,30870,30870,43
13/06/2008,16:00:00,30865,30865,30850,30860,51
13/06/2008,16:01:00,30860,30870,30850,30850,107
13/06/2008,16:02:00,30850,30885,30850,30885,54
13/06/2008,16:03:00,30880,30920,30880,30915,160
13/06/2008,16:04:00,30920,30950,30920,30930,195
13/06/2008,16:05:00,30930,30950,30925,30945,107
13/06/2008,16:06:00,30945,30950,30930,30935,78
13/06/2008,16:07:00,30930,30935,30920,30925,67
13/06/2008,16:08:00,30920,30930,30915,30920,35
13/06/2008,16:09:00,30920,30925,30910,30920,48
13/06/2008,16:10:00,30920,30920,30885,30895,49
13/06/2008,16:11:00,30895,30925,30885,30910,61
13/06/2008,16:12:00,30915,30915,30895,30905,62
13/06/2008,16:13:00,30900,30915,30890,30895,43
13/06/2008,16:14:00,30890,30905,30885,30895,26
13/06/2008,16:15:00,30900,30930,30895,30915,46
13/06/2008,16:16:00,30915,30930,30905,30905,24
13/06/2008,16:17:00,30925,30945,30925,30935,35
13/06/2008,16:18:00,30935,30960,30935,30955,127
13/06/2008,16:19:00,30960,30975,30940,30940,260
13/06/2008,16:20:00,30945,30975,30945,30960,81
13/06/2008,16:21:00,30960,30960,30935,30940,74
13/06/2008,16:22:00,30940,30940,30930,30940,16
13/06/2008,16:23:00,30940,30945,30930,30930,29
13/06/2008,16:24:00,30930,30935,30930,30935,10
13/06/2008,16:25:00,30935,30970,30935,30960,38
13/06/2008,16:26:00,30955,30955,30935,30940,36
13/06/2008,16:27:00,30950,30960,30945,30950,35
13/06/2008,16:28:00,30940,30940,30915,30925,40
13/06/2008,16:29:00,30920,30925,30905,30920,53
13/06/2008,16:30:00,30915,30930,30905,30905,47
13/06/2008,16:31:00,30910,30925,30910,30925,24
13/06/2008,16:32:00,30920,30920,30895,30895,28
13/06/2008,16:33:00,30890,30900,30885,30900,29
13/06/2008,16:34:00,30900,30900,30895,30900,19
13/06/2008,16:35:00,30890,30895,30880,30880,98
13/06/2008,16:36:00,30885,30895,30885,30895,19
13/06/2008,16:37:00,30895,30905,30895,30900,23
13/06/2008,16:38:00,30905,30925,30905,30915,33
13/06/2008,16:39:00,30920,30920,30885,30885,23
13/06/2008,16:40:00,30880,30880,30860,30870,50
13/06/2008,16:41:00,30865,30865,30855,30860,42
13/06/2008,16:42:00,30860,30865,30850,30855,52
13/06/2008,16:43:00,30855,30870,30845,30870,46
13/06/2008,16:44:00,30870,30870,30865,30865,10
13/06/2008,16:45:00,30865,30865,30830,30840,48
13/06/2008,16:46:00,30835,30855,30830,30850,49
13/06/2008,16:47:00,30855,30855,30840,30850,13
13/06/2008,16:48:00,30850,30875,30850,30865,22
13/06/2008,16:49:00,30870,30885,30860,30885,40
13/06/2008,16:50:00,30880,30895,30880,30895,33
13/06/2008,16:51:00,30900,30905,30890,30905,44
13/06/2008,16:52:00,30900,30900,30885,30885,44
13/06/2008,16:53:00,30885,30890,30875,30890,17
13/06/2008,16:54:00,30885,30885,30880,30885,13
13/06/2008,16:55:00,30885,30890,30850,30850,45
13/06/2008,16:56:00,30850,30860,30835,30860,29
13/06/2008,16:57:00,30855,30860,30845,30850,18
13/06/2008,16:58:00,30850,30875,30845,30875,28
13/06/2008,16:59:00,30870,30890,30865,30890,75
13/06/2008,17:00:00,30890,30930,30885,30925,69
13/06/2008,17:01:00,30930,30940,30905,30915,56
13/06/2008,17:02:00,30905,30910,30900,30910,25
13/06/2008,17:03:00,30910,30910,30895,30900,31
13/06/2008,17:04:00,30895,30915,30895,30915,46
13/06/2008,17:05:00,30910,30920,30905,30920,43
13/06/2008,17:06:00,30920,30930,30920,30925,37
13/06/2008,17:07:00,30930,30930,30915,30930,33
13/06/2008,17:08:00,30930,30935,30920,30925,18
13/06/2008,17:09:00,30920,30930,30915,30915,34
13/06/2008,17:10:00,30915,30935,30915,30930,21
13/06/2008,17:11:00,30930,30930,30920,30920,13
13/06/2008,17:12:00,30915,30940,30915,30935,26
13/06/2008,17:13:00,30935,30965,30925,30960,43
13/06/2008,17:14:00,30960,30975,30960,30970,64
13/06/2008,17:15:00,30975,30975,30935,30940,31
13/06/2008,17:16:00,30940,30955,30935,30950,30
13/06/2008,17:17:00,30950,30950,30940,30950,10
13/06/2008,17:18:00,30950,30955,30945,30950,55
13/06/2008,17:19:00,30950,30955,30945,30955,18
13/06/2008,17:20:00,30940,30950,30935,30945,16
13/06/2008,17:21:00,30945,30950,30940,30945,18
13/06/2008,17:22:00,30940,30950,30935,30950,42
13/06/2008,17:23:00,30950,30955,30940,30950,22
13/06/2008,17:24:00,30945,30960,30945,30960,56
13/06/2008,17:25:00,30955,30965,30950,30965,31
13/06/2008,17:26:00,30965,30965,30945,30945,20
13/06/2008,17:27:00,30950,30955,30935,30950,40
13/06/2008,17:28:00,30950,30960,30940,30955,75
13/06/2008,17:29:00,30955,30975,30945,30975,71
13/06/2008,17:30:00,30965,30985,30955,30960,65
13/06/2008,17:31:00,30960,30975,30960,30975,10
13/06/2008,17:32:00,30970,30970,30950,30950,37
13/06/2008,17:33:00,30950,30970,30945,30970,29
13/06/2008,17:34:00,30970,30970,30950,30960,16
13/06/2008,17:35:00,30950,30965,30950,30965,16
13/06/2008,17:36:00,30960,30960,30950,30960,22
13/06/2008,17:37:00,30960,30965,30960,30965,11
13/06/2008,17:38:00,30970,30980,30970,30970,27
13/06/2008,17:39:00,30980,30985,30965,30980,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/06/2008,17:22:00,30940,30950,30935,30950,42
13/06/2008,17:23:00,30950,30955,30940,30950,22
13/06/2008,17:24:00,30945,30960,30945,30960,56
13/06/2008,17:25:00,30955,30965,30950,30965,31
13/06/2008,17:26:00,30965,30965,30945,30945,20
13/06/2008,17:27:00,30950,30955,30935,30950,40
13/06/2008,17:28:00,30950,30960,30940,30955,75
13/06/2008,17:29:00,30955,30975,30945,30975,71
13/06/2008,17:30:00,30965,30985,30955,30960,65
13/06/2008,17:31:00,30960,30975,30960,30975,10
13/06/2008,17:32:00,30970,30970,30950,30950,37
13/06/2008,17:33:00,30950,30970,30945,30970,29
13/06/2008,17:34:00,30970,30970,30950,30960,16
13/06/2008,17:35:00,30950,30965,30950,30965,16
13/06/2008,17:36:00,30960,30960,30950,30960,22
13/06/2008,17:37:00,30960,30965,30960,30965,11
13/06/2008,17:38:00,30970,30980,30970,30970,27
13/06/2008,17:39:00,30980,30985,30965,30980,40
16/06/2008,09:00:00,31020,31045,30935,30935,141
16/06/2008,09:01:00,30955,30980,30935,30945,104
16/06/2008,09:02:00,30950,30970,30945,30955,45
16/06/2008,09:03:00,30950,30955,30940,30940,16
16/06/2008,09:04:00,30940,30950,30920,30925,35
16/06/2008,09:05:00,30930,30965,30910,30965,53
16/06/2008,09:06:00,30960,31000,30960,30980,105
16/06/2008,09:07:00,30975,30990,30965,30980,59
16/06/2008,09:08:00,30980,30990,30965,30985,73
16/06/2008,09:09:00,30990,30995,30980,30980,24
16/06/2008,09:10:00,30975,30980,30975,30975,13
16/06/2008,09:11:00,30970,30970,30950,30955,25
16/06/2008,09:12:00,30950,30950,30940,30945,14
16/06/2008,09:13:00,30940,30955,30940,30955,34
16/06/2008,09:14:00,30955,30990,30955,30980,17
16/06/2008,09:15:00,30980,30990,30975,30975,27
16/06/2008,09:16:00,30975,31000,30975,31000,61
16/06/2008,09:17:00,31000,31015,30995,31005,106
16/06/2008,09:18:00,31010,31015,31000,31010,38
16/06/2008,09:19:00,31010,31015,31005,31015,51
16/06/2008,09:20:00,31015,31015,31005,31015,35
16/06/2008,09:21:00,31015,31020,31005,31005,48
16/06/2008,09:22:00,31010,31015,31005,31010,39
16/06/2008,09:23:00,31005,31015,31005,31010,36
16/06/2008,09:24:00,31015,31015,30995,31005,69
16/06/2008,09:25:00,31005,31005,30995,30995,28
16/06/2008,09:26:00,30990,30990,30975,30975,61
16/06/2008,09:27:00,30970,30970,30960,30960,61
16/06/2008,09:28:00,30960,30995,30960,30990,53
16/06/2008,09:29:00,30990,30995,30985,30995,16
16/06/2008,09:30:00,30990,30990,30980,30985,16
16/06/2008,09:31:00,30980,30985,30970,30975,29
16/06/2008,09:32:00,30980,30980,30975,30975,33
16/06/2008,09:33:00,30975,30985,30970,30975,28
16/06/2008,09:34:00,30970,30985,30970,30985,28
16/06/2008,09:35:00,30990,30995,30985,30985,40
16/06/2008,09:36:00,30980,30985,30975,30985,21
16/06/2008,09:37:00,30980,30980,30980,30980,9
16/06/2008,09:38:00,30980,30980,30965,30975,52
16/06/2008,09:39:00,30975,30980,30975,30980,3
16/06/2008,09:40:00,30970,30970,30960,30960,15
16/06/2008,09:41:00,30965,30975,30955,30965,26
16/06/2008,09:42:00,30960,30965,30955,30965,6
16/06/2008,09:43:00,30970,30980,30955,30980,42
16/06/2008,09:44:00,30980,30985,30975,30975,192
16/06/2008,09:45:00,30970,30970,30965,30965,8
16/06/2008,09:46:00,30960,30960,30940,30940,33
16/06/2008,09:47:00,30940,30950,30880,30880,130
16/06/2008,09:48:00,30880,30895,30870,30885,99
16/06/2008,09:49:00,30895,30905,30890,30890,36
16/06/2008,09:50:00,30895,30910,30895,30900,21
16/06/2008,09:51:00,30900,30900,30850,30875,86
16/06/2008,09:52:00,30870,30870,30855,30865,30
16/06/2008,09:53:00,30865,30875,30860,30870,24
16/06/2008,09:54:00,30875,30885,30865,30865,52
16/06/2008,09:55:00,30865,30865,30845,30845,66
16/06/2008,09:56:00,30850,30850,30820,30845,89
16/06/2008,09:57:00,30850,30850,30830,30850,36
16/06/2008,09:58:00,30845,30850,30835,30850,38
16/06/2008,09:59:00,30840,30875,30840,30875,83
16/06/2008,10:00:00,30870,30880,30865,30870,22
16/06/2008,10:01:00,30875,30890,30875,30880,16
16/06/2008,10:02:00,30880,30880,30870,30870,18
16/06/2008,10:03:00,30870,30870,30840,30845,55
16/06/2008,10:04:00,30840,30855,30840,30855,21
16/06/2008,10:05:00,30860,30900,30855,30900,45
16/06/2008,10:06:00,30900,30900,30885,30895,34
16/06/2008,10:07:00,30895,30910,30895,30910,31
16/06/2008,10:08:00,30910,30910,30900,30900,24
16/06/2008,10:09:00,30895,30915,30895,30905,21
16/06/2008,10:10:00,30900,30930,30900,30925,34
16/06/2008,10:11:00,30930,30930,30915,30920,17
16/06/2008,10:12:00,30920,30920,30905,30910,24
16/06/2008,10:13:00,30915,30930,30915,30920,19
16/06/2008,10:14:00,30920,30920,30905,30910,23
16/06/2008,10:15:00,30910,30935,30905,30935,49
16/06/2008,10:16:00,30935,30955,30935,30950,33
16/06/2008,10:17:00,30950,30960,30950,30955,22
16/06/2008,10:18:00,30955,30960,30950,30960,12
16/06/2008,10:19:00,30960,30975,30960,30970,26
16/06/2008,10:20:00,30970,30975,30950,30965,41
16/06/2008,10:21:00,30970,30975,30960,30960,11
16/06/2008,10:22:00,30950,30950,30945,30945,7
16/06/2008,10:23:00,30940,30950,30935,30950,32
16/06/2008,10:24:00,30955,30965,30950,30955,14
16/06/2008,10:25:00,30955,30955,30925,30925,36
16/06/2008,10:26:00,30935,30940,30935,30940,13
16/06/2008,10:27:00,30945,30960,30945,30960,11
16/06/2008,10:28:00,30960,30960,30945,30955,14
16/06/2008,10:29:00,30955,30960,30950,30950,5
16/06/2008,10:30:00,30955,30955,30925,30925,21
16/06/2008,10:31:00,30930,30930,30920,30925,97
16/06/2008,10:32:00,30930,30930,30925,30925,3
16/06/2008,10:33:00,30930,30935,30930,30935,2
16/06/2008,10:34:00,30940,30955,30940,30950,11
16/06/2008,10:35:00,30955,30955,30950,30950,12
16/06/2008,10:36:00,30960,30970,30960,30965,74
16/06/2008,10:37:00,30965,30980,30965,30980,50
16/06/2008,10:38:00,30975,30980,30970,30975,32
16/06/2008,10:39:00,30975,30980,30975,30980,6
16/06/2008,10:40:00,30980,30990,30980,30990,55
16/06/2008,10:41:00,30995,31010,30990,31005,117
16/06/2008,10:42:00,31005,31005,30995,31005,89
16/06/2008,10:43:00,31005,31010,30995,30995,56
16/06/2008,10:44:00,31000,31000,30990,30990,23
16/06/2008,10:45:00,30995,31000,30995,31000,16
16/06/2008,10:46:00,31000,31000,30985,30985,27
16/06/2008,10:47:00,30985,30990,30980,30980,35
16/06/2008,10:48:00,30975,30975,30970,30975,21
16/06/2008,10:49:00,30970,30990,30970,30990,18
16/06/2008,10:50:00,30990,30990,30980,30985,25
16/06/2008,10:51:00,30980,30990,30980,30990,5
16/06/2008,10:52:00,30995,31005,30995,31000,22
16/06/2008,10:53:00,31000,31005,31000,31005,26
16/06/2008,10:54:00,31005,31005,30995,30995,14
16/06/2008,10:55:00,30990,30990,30945,30965,99
16/06/2008,10:56:00,30965,30970,30965,30970,17
16/06/2008,10:57:00,30970,30970,30970,30970,1
16/06/2008,10:58:00,30975,30975,30965,30965,5
16/06/2008,10:59:00,30970,30980,30965,30970,9
16/06/2008,11:00:00,30965,30965,30905,30910,96
16/06/2008,11:01:00,30910,30970,30910,30970,46
16/06/2008,11:02:00,30970,30990,30965,30990,57
16/06/2008,11:03:00,30985,30985,30980,30980,9
16/06/2008,11:04:00,30985,30985,30970,30970,8
16/06/2008,11:05:00,30980,30990,30980,30990,14
16/06/2008,11:06:00,30990,30990,30980,30985,36
16/06/2008,11:07:00,30985,30985,30985,30985,6
16/06/2008,11:08:00,30985,30985,30980,30985,13
16/06/2008,11:09:00,30980,30980,30975,30980,15
16/06/2008,11:10:00,30980,30980,30960,30960,23
16/06/2008,11:11:00,30960,30970,30950,30970,21
16/06/2008,11:12:00,30975,30975,30965,30970,5
16/06/2008,11:13:00,30975,30990,30975,30985,15
16/06/2008,11:14:00,30985,30985,30985,30985,2
16/06/2008,11:15:00,30980,30990,30980,30990,5
16/06/2008,11:16:00,30990,30995,30985,30985,19
16/06/2008,11:17:00,30985,30985,30980,30980,10
16/06/2008,11:18:00,30985,30985,30975,30985,34
16/06/2008,11:19:00,30985,30985,30975,30980,20
16/06/2008,11:20:00,30975,30975,30975,30975,1
16/06/2008,11:21:00,30975,30975,30960,30960,9
16/06/2008,11:22:00,30960,30975,30945,30975,32
16/06/2008,11:23:00,30975,30980,30955,30955,13
16/06/2008,11:24:00,30955,30960,30955,30955,5
16/06/2008,11:25:00,30965,30965,30955,30955,7
16/06/2008,11:26:00,30955,30955,30950,30950,17
16/06/2008,11:27:00,30955,30955,30930,30930,25
16/06/2008,11:28:00,30935,30945,30935,30940,14
16/06/2008,11:29:00,30940,30945,30940,30940,6
16/06/2008,11:30:00,30935,30950,30935,30950,10
16/06/2008,11:31:00,30950,30950,30940,30940,11
16/06/2008,11:32:00,30940,30940,30940,30940,20
16/06/2008,11:33:00,30930,30930,30925,30930,7
16/06/2008,11:34:00,30930,30935,30925,30935,18
16/06/2008,11:35:00,30930,30930,30910,30910,33
16/06/2008,11:36:00,30915,30925,30915,30920,12
16/06/2008,11:37:00,30920,30920,30915,30915,9
16/06/2008,11:38:00,30920,30920,30915,30920,4
16/06/2008,11:39:00,30915,30920,30910,30920,9
16/06/2008,11:40:00,30915,30915,30895,30905,66
16/06/2008,11:41:00,30900,30900,30890,30890,26
16/06/2008,11:42:00,30895,30905,30890,30905,52
16/06/2008,11:43:00,30900,30905,30895,30905,21
16/06/2008,11:44:00,30905,30905,30895,30895,24
16/06/2008,11:45:00,30895,30895,30880,30885,42
16/06/2008,11:46:00,30880,30885,30880,30885,26
16/06/2008,11:47:00,30890,30890,30880,30890,29
16/06/2008,11:48:00,30890,30915,30890,30910,20
16/06/2008,11:49:00,30905,30910,30905,30905,11
16/06/2008,11:50:00,30910,30930,30910,30925,35
16/06/2008,11:51:00,30930,30930,30925,30925,12
16/06/2008,11:52:00,30935,30940,30930,30940,8
16/06/2008,11:53:00,30940,30940,30940,30940,1
16/06/2008,11:54:00,30935,30940,30935,30940,3
16/06/2008,11:55:00,30935,30935,30930,30930,11
16/06/2008,11:56:00,30930,30930,30920,30920,22
16/06/2008,11:57:00,30925,30925,30920,30920,9
16/06/2008,11:58:00,30920,30930,30920,30930,8
16/06/2008,11:59:00,30935,30935,30930,30935,8
16/06/2008,12:00:00,30935,30945,30930,30930,25
16/06/2008,12:01:00,30930,30930,30910,30910,18
16/06/2008,12:02:00,30910,30920,30910,30920,18
16/06/2008,12:03:00,30920,30920,30920,30920,3
16/06/2008,12:04:00,30925,30930,30915,30915,7
16/06/2008,12:05:00,30925,30925,30925,30925,5
16/06/2008,12:06:00,30925,30940,30920,30940,30
16/06/2008,12:07:00,30940,30940,30935,30935,15
16/06/2008,12:08:00,30935,30955,30935,30950,10
16/06/2008,12:09:00,30945,30945,30945,30945,6
16/06/2008,12:10:00,30940,30940,30925,30930,13
16/06/2008,12:11:00,30935,30935,30910,30915,20
16/06/2008,12:12:00,30920,30920,30920,30920,5
16/06/2008,12:13:00,30920,30930,30920,30925,16
16/06/2008,12:14:00,30930,30945,30930,30945,11
16/06/2008,12:15:00,30945,30945,30945,30945,1
16/06/2008,12:16:00,30945,30945,30940,30940,2
16/06/2008,12:17:00,30940,30940,30940,30940,3
16/06/2008,12:18:00,30945,30945,30945,30945,5
16/06/2008,12:19:00,30940,30940,30940,30940,1
16/06/2008,12:21:00,30940,30940,30930,30930,13
16/06/2008,12:22:00,30925,30925,30920,30920,11
16/06/2008,12:23:00,30915,30915,30905,30905,11
16/06/2008,12:24:00,30900,30910,30900,30910,10
16/06/2008,12:25:00,30915,30920,30915,30920,6
16/06/2008,12:26:00,30920,30920,30920,30920,1
16/06/2008,12:27:00,30925,30935,30925,30935,7
16/06/2008,12:28:00,30935,30940,30935,30940,3
16/06/2008,12:29:00,30945,30950,30945,30950,10
16/06/2008,12:30:00,30950,30950,30945,30950,7
16/06/2008,12:31:00,30950,30950,30940,30940,14
16/06/2008,12:32:00,30940,30940,30935,30935,17
16/06/2008,12:33:00,30935,30935,30935,30935,2
16/06/2008,12:35:00,30935,30935,30935,30935,1
16/06/2008,12:36:00,30930,30930,30930,30930,2
16/06/2008,12:37:00,30935,30935,30935,30935,1
16/06/2008,12:38:00,30940,30940,30940,30940,1
16/06/2008,12:39:00,30925,30930,30925,30930,12
16/06/2008,12:40:00,30925,30925,30920,30925,4
16/06/2008,12:41:00,30920,30920,30915,30920,10
16/06/2008,12:42:00,30910,30915,30910,30915,5
16/06/2008,12:44:00,30920,30920,30915,30915,5
16/06/2008,12:45:00,30915,30930,30915,30930,12
16/06/2008,12:46:00,30930,30930,30930,30930,2
16/06/2008,12:48:00,30930,30935,30930,30930,48
16/06/2008,12:50:00,30935,30935,30935,30935,1
16/06/2008,12:51:00,30935,30935,30920,30920,9
16/06/2008,12:52:00,30930,30930,30930,30930,2
16/06/2008,12:54:00,30930,30930,30930,30930,1
16/06/2008,12:55:00,30920,30925,30920,30925,2
16/06/2008,12:57:00,30930,30935,30930,30930,17
16/06/2008,12:58:00,30925,30925,30915,30915,7
16/06/2008,12:59:00,30915,30915,30915,30915,3
16/06/2008,13:00:00,30915,30915,30915,30915,17
16/06/2008,13:01:00,30910,30910,30890,30890,48
16/06/2008,13:02:00,30890,30895,30885,30895,29
16/06/2008,13:03:00,30890,30890,30885,30885,9
16/06/2008,13:04:00,30885,30890,30880,30880,11
16/06/2008,13:05:00,30880,30880,30865,30870,82
16/06/2008,13:06:00,30865,30865,30855,30860,18
16/06/2008,13:07:00,30870,30870,30865,30865,2
16/06/2008,13:08:00,30870,30890,30865,30885,26
16/06/2008,13:09:00,30890,30900,30890,30900,8
16/06/2008,13:10:00,30895,30895,30895,30895,1
16/06/2008,13:11:00,30895,30900,30895,30900,3
16/06/2008,13:12:00,30900,30900,30890,30890,5
16/06/2008,13:13:00,30895,30895,30895,30895,3
16/06/2008,13:14:00,30900,30910,30900,30910,10
16/06/2008,13:15:00,30900,30900,30900,30900,4
16/06/2008,13:17:00,30910,30910,30910,30910,3
16/06/2008,13:18:00,30910,30910,30895,30895,11
16/06/2008,13:19:00,30890,30890,30885,30885,8
16/06/2008,13:20:00,30875,30880,30870,30870,19
16/06/2008,13:21:00,30870,30870,30860,30865,15
16/06/2008,13:22:00,30860,30860,30850,30850,26
16/06/2008,13:23:00,30850,30855,30845,30855,13
16/06/2008,13:24:00,30855,30855,30850,30850,6
16/06/2008,13:25:00,30850,30850,30850,30850,2
16/06/2008,13:26:00,30845,30845,30830,30830,46
16/06/2008,13:27:00,30835,30850,30830,30850,31
16/06/2008,13:28:00,30850,30850,30850,30850,6
16/06/2008,13:29:00,30850,30850,30845,30850,9
16/06/2008,13:30:00,30850,30850,30835,30840,19
16/06/2008,13:31:00,30845,30845,30840,30840,8
16/06/2008,13:32:00,30840,30845,30840,30840,8
16/06/2008,13:33:00,30840,30840,30830,30830,15
16/06/2008,13:34:00,30830,30855,30830,30850,26
16/06/2008,13:35:00,30855,30855,30850,30850,2
16/06/2008,13:36:00,30850,30855,30830,30830,21
16/06/2008,13:37:00,30840,30840,30820,30825,22
16/06/2008,13:38:00,30825,30830,30820,30825,25
16/06/2008,13:39:00,30820,30830,30805,30805,46
16/06/2008,13:40:00,30805,30805,30790,30795,38
16/06/2008,13:41:00,30800,30810,30800,30810,18
16/06/2008,13:42:00,30805,30820,30805,30815,22
16/06/2008,13:43:00,30815,30820,30815,30820,10
16/06/2008,13:44:00,30825,30825,30815,30815,17
16/06/2008,13:45:00,30820,30825,30820,30820,7
16/06/2008,13:46:00,30820,30820,30820,30820,1
16/06/2008,13:47:00,30820,30825,30815,30815,23
16/06/2008,13:48:00,30820,30825,30815,30820,60
16/06/2008,13:49:00,30830,30830,30830,30830,3
16/06/2008,13:50:00,30825,30825,30825,30825,2
16/06/2008,13:51:00,30820,30825,30820,30820,9
16/06/2008,13:52:00,30820,30820,30810,30815,14
16/06/2008,13:53:00,30820,30820,30805,30805,16
16/06/2008,13:54:00,30805,30810,30805,30810,5
16/06/2008,13:55:00,30805,30820,30800,30800,22
16/06/2008,13:56:00,30805,30815,30805,30815,6
16/06/2008,13:57:00,30810,30815,30810,30815,2
16/06/2008,13:58:00,30810,30810,30805,30805,2
16/06/2008,13:59:00,30810,30810,30805,30805,19
16/06/2008,14:00:00,30800,30810,30795,30805,37
16/06/2008,14:01:00,30805,30815,30805,30810,13
16/06/2008,14:02:00,30815,30815,30815,30815,23
16/06/2008,14:03:00,30810,30815,30810,30815,4
16/06/2008,14:04:00,30815,30815,30810,30810,7
16/06/2008,14:05:00,30810,30820,30810,30810,19
16/06/2008,14:06:00,30805,30805,30795,30800,27
16/06/2008,14:07:00,30800,30800,30800,30800,4
16/06/2008,14:08:00,30800,30805,30795,30805,9
16/06/2008,14:09:00,30805,30805,30805,30805,1
16/06/2008,14:10:00,30805,30815,30805,30805,15
16/06/2008,14:11:00,30805,30805,30795,30795,3
16/06/2008,14:12:00,30810,30810,30810,30810,3
16/06/2008,14:13:00,30815,30820,30815,30820,6
16/06/2008,14:14:00,30825,30825,30825,30825,1
16/06/2008,14:15:00,30825,30825,30815,30815,6
16/06/2008,14:16:00,30810,30810,30795,30810,48
16/06/2008,14:17:00,30805,30805,30790,30800,42
16/06/2008,14:18:00,30800,30850,30800,30830,70
16/06/2008,14:19:00,30835,30840,30780,30790,83
16/06/2008,14:20:00,30785,30785,30780,30780,10
16/06/2008,14:21:00,30790,30800,30790,30795,6
16/06/2008,14:22:00,30800,30800,30790,30790,9
16/06/2008,14:23:00,30790,30810,30790,30810,7
16/06/2008,14:24:00,30810,30810,30800,30800,5
16/06/2008,14:25:00,30790,30795,30780,30790,85
16/06/2008,14:26:00,30785,30785,30745,30750,49
16/06/2008,14:27:00,30750,30780,30750,30760,36
16/06/2008,14:28:00,30760,30760,30750,30750,18
16/06/2008,14:29:00,30760,30770,30755,30755,19
16/06/2008,14:30:00,30750,30755,30730,30745,112
16/06/2008,14:31:00,30740,30740,30680,30690,131
16/06/2008,14:32:00,30690,30700,30675,30685,73
16/06/2008,14:33:00,30690,30700,30680,30700,56
16/06/2008,14:34:00,30705,30735,30700,30725,143
16/06/2008,14:35:00,30730,30735,30720,30725,12
16/06/2008,14:36:00,30725,30725,30695,30705,79
16/06/2008,14:37:00,30705,30715,30665,30675,102
16/06/2008,14:38:00,30675,30705,30670,30695,66
16/06/2008,14:39:00,30700,30710,30700,30700,115
16/06/2008,14:40:00,30705,30720,30705,30710,24
16/06/2008,14:41:00,30715,30720,30710,30715,16
16/06/2008,14:42:00,30715,30720,30700,30700,17
16/06/2008,14:43:00,30700,30705,30685,30705,57
16/06/2008,14:44:00,30710,30715,30700,30715,6
16/06/2008,14:45:00,30715,30720,30710,30715,12
16/06/2008,14:46:00,30715,30720,30715,30720,28
16/06/2008,14:47:00,30730,30735,30725,30735,15
16/06/2008,14:48:00,30735,30735,30725,30725,13
16/06/2008,14:49:00,30720,30730,30715,30725,21
16/06/2008,14:50:00,30730,30730,30720,30720,14
16/06/2008,14:51:00,30720,30720,30680,30685,102
16/06/2008,14:52:00,30685,30685,30645,30665,114
16/06/2008,14:53:00,30665,30670,30620,30650,119
16/06/2008,14:54:00,30650,30655,30640,30655,36
16/06/2008,14:55:00,30655,30680,30650,30675,98
16/06/2008,14:56:00,30665,30665,30650,30650,32
16/06/2008,14:57:00,30660,30685,30660,30685,255
16/06/2008,14:58:00,30690,30700,30685,30695,33
16/06/2008,14:59:00,30690,30690,30670,30675,20
16/06/2008,15:00:00,30680,30695,30655,30660,80
16/06/2008,15:01:00,30655,30675,30650,30665,25
16/06/2008,15:02:00,30655,30660,30605,30615,74
16/06/2008,15:03:00,30610,30630,30600,30625,56
16/06/2008,15:04:00,30630,30635,30620,30635,17
16/06/2008,15:05:00,30635,30660,30635,30650,54
16/06/2008,15:06:00,30650,30650,30625,30630,26
16/06/2008,15:07:00,30630,30645,30630,30640,17
16/06/2008,15:08:00,30635,30645,30625,30625,20
16/06/2008,15:09:00,30625,30640,30620,30640,30
16/06/2008,15:10:00,30645,30655,30640,30650,52
16/06/2008,15:11:00,30655,30670,30645,30670,27
16/06/2008,15:12:00,30665,30675,30665,30665,14
16/06/2008,15:13:00,30670,30675,30665,30670,15
16/06/2008,15:14:00,30675,30680,30665,30670,14
16/06/2008,15:15:00,30665,30675,30665,30675,15
16/06/2008,15:16:00,30675,30680,30635,30635,38
16/06/2008,15:17:00,30635,30660,30635,30660,61
16/06/2008,15:18:00,30665,30670,30660,30670,14
16/06/2008,15:19:00,30665,30690,30665,30685,57
16/06/2008,15:20:00,30685,30685,30675,30680,19
16/06/2008,15:21:00,30690,30695,30685,30690,14
16/06/2008,15:22:00,30690,30690,30680,30680,15
16/06/2008,15:23:00,30680,30680,30660,30670,48
16/06/2008,15:24:00,30665,30675,30645,30645,236
16/06/2008,15:25:00,30650,30650,30625,30630,56
16/06/2008,15:26:00,30640,30655,30635,30650,37
16/06/2008,15:27:00,30650,30680,30650,30675,68
16/06/2008,15:28:00,30680,30685,30670,30670,22
16/06/2008,15:29:00,30675,30675,30675,30675,204
16/06/2008,15:30:00,30680,30690,30670,30685,34
16/06/2008,15:31:00,30685,30685,30665,30665,27
16/06/2008,15:32:00,30680,30700,30670,30695,38
16/06/2008,15:33:00,30700,30710,30695,30705,30
16/06/2008,15:34:00,30700,30725,30700,30725,30
16/06/2008,15:35:00,30715,30725,30710,30715,14
16/06/2008,15:36:00,30710,30715,30695,30700,20
16/06/2008,15:37:00,30700,30720,30700,30710,26
16/06/2008,15:38:00,30710,30735,30705,30735,26
16/06/2008,15:39:00,30735,30750,30730,30750,37
16/06/2008,15:40:00,30750,30755,30745,30755,17
16/06/2008,15:41:00,30755,30770,30750,30755,76
16/06/2008,15:42:00,30750,30755,30740,30750,27
16/06/2008,15:43:00,30740,30740,30730,30730,23
16/06/2008,15:44:00,30725,30740,30715,30730,42
16/06/2008,15:45:00,30740,30745,30710,30725,35
16/06/2008,15:46:00,30710,30715,30705,30715,24
16/06/2008,15:47:00,30710,30745,30710,30745,10
16/06/2008,15:48:00,30730,30745,30725,30730,13
16/06/2008,15:49:00,30735,30735,30720,30720,11
16/06/2008,15:50:00,30710,30725,30705,30720,12
16/06/2008,15:51:00,30715,30725,30715,30725,11
16/06/2008,15:52:00,30730,30740,30720,30740,35
16/06/2008,15:53:00,30735,30740,30730,30730,18
16/06/2008,15:54:00,30730,30755,30730,30750,21
16/06/2008,15:55:00,30750,30765,30745,30755,39
16/06/2008,15:56:00,30750,30750,30730,30740,22
16/06/2008,15:57:00,30740,30760,30740,30755,17
16/06/2008,15:58:00,30765,30770,30735,30735,21
16/06/2008,15:59:00,30735,30760,30735,30755,43
16/06/2008,16:00:00,30750,30760,30730,30760,40
16/06/2008,16:01:00,30760,30770,30715,30715,58
16/06/2008,16:02:00,30710,30710,30680,30685,126
16/06/2008,16:03:00,30675,30690,30670,30675,48
16/06/2008,16:04:00,30670,30680,30640,30640,63
16/06/2008,16:05:00,30635,30635,30600,30615,147
16/06/2008,16:06:00,30620,30620,30565,30570,139
16/06/2008,16:07:00,30580,30590,30575,30590,80
16/06/2008,16:08:00,30590,30635,30590,30620,84
16/06/2008,16:09:00,30615,30640,30615,30620,50
16/06/2008,16:10:00,30620,30625,30595,30625,74
16/06/2008,16:11:00,30625,30665,30625,30665,54
16/06/2008,16:12:00,30665,30690,30665,30690,80
16/06/2008,16:13:00,30690,30720,30675,30695,51
16/06/2008,16:14:00,30690,30705,30680,30700,50
16/06/2008,16:15:00,30700,30715,30700,30710,32
16/06/2008,16:16:00,30705,30720,30700,30705,52
16/06/2008,16:17:00,30710,30745,30710,30745,76
16/06/2008,16:18:00,30745,30750,30735,30750,58
16/06/2008,16:19:00,30750,30760,30745,30750,62
16/06/2008,16:20:00,30760,30765,30740,30740,19
16/06/2008,16:21:00,30740,30740,30730,30735,37
16/06/2008,16:22:00,30740,30750,30730,30750,29
16/06/2008,16:23:00,30745,30745,30735,30740,23
16/06/2008,16:24:00,30740,30745,30715,30715,27
16/06/2008,16:25:00,30725,30735,30720,30725,19
16/06/2008,16:26:00,30720,30740,30720,30730,13
16/06/2008,16:27:00,30730,30750,30730,30750,116
16/06/2008,16:28:00,30745,30755,30745,30750,23
16/06/2008,16:29:00,30755,30780,30750,30775,37
16/06/2008,16:30:00,30780,30785,30760,30770,25
16/06/2008,16:31:00,30765,30775,30765,30770,8
16/06/2008,16:32:00,30765,30765,30745,30745,37
16/06/2008,16:33:00,30745,30765,30745,30765,18
16/06/2008,16:34:00,30750,30760,30740,30750,60
16/06/2008,16:35:00,30745,30750,30740,30740,16
16/06/2008,16:36:00,30745,30750,30735,30745,15
16/06/2008,16:37:00,30740,30750,30735,30740,34
16/06/2008,16:38:00,30735,30735,30720,30735,22
16/06/2008,16:39:00,30725,30750,30725,30750,27
16/06/2008,16:40:00,30760,30760,30755,30755,11
16/06/2008,16:41:00,30765,30785,30765,30780,24
16/06/2008,16:42:00,30775,30815,30775,30815,83
16/06/2008,16:43:00,30815,30830,30805,30825,50
16/06/2008,16:44:00,30830,30830,30820,30825,18
16/06/2008,16:45:00,30825,30830,30815,30815,22
16/06/2008,16:46:00,30815,30815,30805,30810,82
16/06/2008,16:47:00,30815,30815,30790,30790,32
16/06/2008,16:48:00,30785,30795,30785,30790,22
16/06/2008,16:49:00,30800,30825,30790,30825,39
16/06/2008,16:50:00,30820,30855,30820,30850,68
16/06/2008,16:51:00,30855,30865,30835,30835,32
16/06/2008,16:52:00,30835,30845,30830,30830,18
16/06/2008,16:53:00,30825,30830,30820,30825,13
16/06/2008,16:54:00,30820,30835,30815,30835,19
16/06/2008,16:55:00,30835,30885,30835,30880,101
16/06/2008,16:56:00,30880,30895,30880,30885,68
16/06/2008,16:57:00,30880,30880,30855,30860,102
16/06/2008,16:58:00,30860,30870,30860,30870,114
16/06/2008,16:59:00,30865,30875,30855,30855,54
16/06/2008,17:00:00,30855,30860,30840,30840,43
16/06/2008,17:01:00,30840,30850,30835,30845,29
16/06/2008,17:02:00,30850,30870,30850,30870,31
16/06/2008,17:03:00,30870,30875,30840,30840,38
16/06/2008,17:04:00,30845,30850,30830,30830,33
16/06/2008,17:05:00,30825,30840,30815,30835,51
16/06/2008,17:06:00,30840,30840,30820,30820,70
16/06/2008,17:07:00,30820,30825,30820,30820,20
16/06/2008,17:08:00,30825,30825,30810,30815,74
16/06/2008,17:09:00,30820,30825,30815,30820,16
16/06/2008,17:10:00,30820,30825,30810,30815,20
16/06/2008,17:11:00,30810,30810,30795,30810,32
16/06/2008,17:12:00,30820,30830,30820,30825,8
16/06/2008,17:13:00,30825,30830,30820,30820,99
16/06/2008,17:14:00,30820,30830,30820,30820,31
16/06/2008,17:15:00,30820,30830,30815,30820,30
16/06/2008,17:16:00,30830,30830,30825,30830,16
16/06/2008,17:17:00,30830,30835,30820,30835,18
16/06/2008,17:18:00,30840,30845,30825,30825,25
16/06/2008,17:19:00,30835,30835,30810,30810,32
16/06/2008,17:20:00,30825,30830,30810,30815,54
16/06/2008,17:21:00,30825,30825,30815,30825,24
16/06/2008,17:22:00,30815,30815,30800,30805,18
16/06/2008,17:23:00,30815,30815,30810,30810,5
16/06/2008,17:24:00,30815,30825,30800,30805,50
16/06/2008,17:25:00,30805,30815,30800,30815,38
16/06/2008,17:26:00,30810,30825,30810,30815,53
16/06/2008,17:27:00,30815,30835,30815,30835,60
16/06/2008,17:28:00,30835,30855,30835,30840,31
16/06/2008,17:29:00,30840,30845,30825,30830,75
16/06/2008,17:30:00,30840,30845,30830,30840,72
16/06/2008,17:31:00,30845,30845,30840,30845,10
16/06/2008,17:32:00,30840,30850,30840,30850,31
16/06/2008,17:33:00,30850,30850,30840,30850,13
16/06/2008,17:34:00,30850,30860,30850,30855,15
16/06/2008,17:35:00,30855,30865,30850,30860,26
16/06/2008,17:36:00,30865,30880,30860,30870,21
16/06/2008,17:37:00,30875,30880,30855,30860,46
16/06/2008,17:38:00,30860,30875,30860,30875,20
16/06/2008,17:39:00,30875,30890,30860,30885,80
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/06/2008,17:17:00,30830,30835,30820,30835,18
16/06/2008,17:18:00,30840,30845,30825,30825,25
16/06/2008,17:19:00,30835,30835,30810,30810,32
16/06/2008,17:20:00,30825,30830,30810,30815,54
16/06/2008,17:21:00,30825,30825,30815,30825,24
16/06/2008,17:22:00,30815,30815,30800,30805,18
16/06/2008,17:23:00,30815,30815,30810,30810,5
16/06/2008,17:24:00,30815,30825,30800,30805,50
16/06/2008,17:25:00,30805,30815,30800,30815,38
16/06/2008,17:26:00,30810,30825,30810,30815,53
16/06/2008,17:27:00,30815,30835,30815,30835,60
16/06/2008,17:28:00,30835,30855,30835,30840,31
16/06/2008,17:29:00,30840,30845,30825,30830,75
16/06/2008,17:30:00,30840,30845,30830,30840,72
16/06/2008,17:31:00,30845,30845,30840,30845,10
16/06/2008,17:32:00,30840,30850,30840,30850,31
16/06/2008,17:33:00,30850,30850,30840,30850,13
16/06/2008,17:34:00,30850,30860,30850,30855,15
16/06/2008,17:35:00,30855,30865,30850,30860,26
16/06/2008,17:36:00,30865,30880,30860,30870,21
16/06/2008,17:37:00,30875,30880,30855,30860,46
16/06/2008,17:38:00,30860,30875,30860,30875,20
16/06/2008,17:39:00,30875,30890,30860,30885,80
17/06/2008,09:00:00,30900,30945,30890,30940,123
17/06/2008,09:01:00,30945,30955,30920,30955,191
17/06/2008,09:02:00,30950,30960,30930,30930,80
17/06/2008,09:03:00,30940,30965,30935,30945,91
17/06/2008,09:04:00,30950,30965,30935,30935,25
17/06/2008,09:05:00,30930,30960,30920,30955,150
17/06/2008,09:06:00,30955,30960,30935,30945,48
17/06/2008,09:07:00,30940,30975,30940,30975,44
17/06/2008,09:08:00,30975,30975,30960,30965,35
17/06/2008,09:09:00,30960,30975,30960,30970,47
17/06/2008,09:10:00,30975,30975,30940,30945,60
17/06/2008,09:11:00,30950,30965,30950,30955,43
17/06/2008,09:12:00,30955,30960,30955,30955,36
17/06/2008,09:13:00,30955,30960,30940,30955,38
17/06/2008,09:14:00,30950,30955,30945,30955,31
17/06/2008,09:15:00,30955,30965,30950,30955,25
17/06/2008,09:16:00,30950,30965,30950,30960,34
17/06/2008,09:17:00,30960,30960,30945,30950,71
17/06/2008,09:18:00,30950,30960,30940,30950,32
17/06/2008,09:19:00,30950,30960,30950,30955,9
17/06/2008,09:20:00,30960,30995,30960,30985,126
17/06/2008,09:21:00,30990,30995,30975,30980,41
17/06/2008,09:22:00,30990,30995,30985,30995,24
17/06/2008,09:23:00,30995,31000,30990,30995,53
17/06/2008,09:24:00,31000,31010,30985,30985,28
17/06/2008,09:25:00,30985,31005,30980,30995,18
17/06/2008,09:26:00,31010,31015,31000,31010,31
17/06/2008,09:27:00,31010,31020,30995,30995,34
17/06/2008,09:28:00,31000,31010,30985,30990,56
17/06/2008,09:29:00,30990,30990,30975,30975,18
17/06/2008,09:30:00,30975,30980,30960,30960,41
17/06/2008,09:31:00,30965,30970,30945,30970,42
17/06/2008,09:32:00,30970,30985,30970,30985,25
17/06/2008,09:33:00,30990,31005,30990,31000,25
17/06/2008,09:34:00,31000,31000,30990,30990,128
17/06/2008,09:35:00,30985,30995,30985,30990,80
17/06/2008,09:36:00,30985,30985,30965,30965,18
17/06/2008,09:37:00,30965,30965,30945,30955,54
17/06/2008,09:38:00,30950,30960,30945,30955,175
17/06/2008,09:39:00,30955,30955,30940,30940,66
17/06/2008,09:40:00,30935,30945,30925,30940,41
17/06/2008,09:41:00,30945,30965,30945,30965,277
17/06/2008,09:42:00,30970,30980,30970,30980,36
17/06/2008,09:43:00,30980,30985,30960,30985,68
17/06/2008,09:44:00,30985,30985,30975,30980,10
17/06/2008,09:45:00,30985,31010,30985,31005,26
17/06/2008,09:46:00,31010,31010,31000,31005,53
17/06/2008,09:47:00,31010,31040,31010,31030,234
17/06/2008,09:48:00,31035,31035,31005,31010,66
17/06/2008,09:49:00,31015,31015,31005,31005,14
17/06/2008,09:50:00,31005,31005,30995,31000,24
17/06/2008,09:51:00,31000,31000,30975,30980,33
17/06/2008,09:52:00,30980,30985,30975,30985,48
17/06/2008,09:53:00,30980,30995,30980,30995,258
17/06/2008,09:54:00,31000,31020,31000,31005,54
17/06/2008,09:55:00,31005,31015,30990,30990,16
17/06/2008,09:56:00,30990,31005,30990,31000,176
17/06/2008,09:57:00,31005,31015,31000,31015,36
17/06/2008,09:58:00,31020,31020,30995,30995,24
17/06/2008,09:59:00,30995,30995,30985,30990,13
17/06/2008,10:00:00,30985,31020,30985,31020,50
17/06/2008,10:01:00,31025,31035,31020,31025,31
17/06/2008,10:02:00,31020,31020,31005,31015,116
17/06/2008,10:03:00,31010,31015,31010,31010,20
17/06/2008,10:04:00,31020,31025,31015,31015,207
17/06/2008,10:05:00,31015,31015,31005,31010,100
17/06/2008,10:06:00,31005,31005,31000,31000,8
17/06/2008,10:07:00,31010,31010,31000,31000,5
17/06/2008,10:08:00,31010,31015,31010,31015,15
17/06/2008,10:09:00,31015,31020,31010,31015,12
17/06/2008,10:10:00,31010,31010,30990,30990,27
17/06/2008,10:11:00,30995,30995,30985,30995,24
17/06/2008,10:12:00,30995,31015,30995,31015,35
17/06/2008,10:13:00,31015,31015,31010,31010,71
17/06/2008,10:14:00,31010,31015,31010,31010,7
17/06/2008,10:15:00,31015,31015,31005,31005,74
17/06/2008,10:16:00,31010,31055,31005,31035,163
17/06/2008,10:17:00,31040,31040,31020,31020,38
17/06/2008,10:18:00,31015,31040,31015,31040,31
17/06/2008,10:19:00,31035,31040,31025,31025,41
17/06/2008,10:20:00,31030,31035,31025,31030,26
17/06/2008,10:21:00,31030,31035,31030,31035,20
17/06/2008,10:22:00,31030,31040,31030,31035,30
17/06/2008,10:23:00,31040,31040,31035,31035,16
17/06/2008,10:24:00,31035,31035,31015,31025,47
17/06/2008,10:25:00,31025,31040,31025,31040,21
17/06/2008,10:26:00,31040,31040,31020,31025,24
17/06/2008,10:27:00,31025,31035,31025,31030,8
17/06/2008,10:28:00,31030,31035,31025,31035,25
17/06/2008,10:29:00,31030,31035,31030,31035,23
17/06/2008,10:30:00,31035,31035,30995,31000,74
17/06/2008,10:31:00,30995,31030,30995,31015,76
17/06/2008,10:32:00,31005,31025,31005,31020,19
17/06/2008,10:33:00,31025,31025,31010,31015,62
17/06/2008,10:34:00,31015,31025,31015,31025,10
17/06/2008,10:35:00,31030,31040,31025,31035,31
17/06/2008,10:36:00,31030,31060,31030,31055,100
17/06/2008,10:37:00,31055,31060,31040,31045,102
17/06/2008,10:38:00,31045,31045,31040,31040,51
17/06/2008,10:39:00,31040,31040,31025,31035,37
17/06/2008,10:40:00,31035,31040,31030,31040,15
17/06/2008,10:41:00,31040,31045,31030,31040,21
17/06/2008,10:42:00,31035,31055,31035,31050,21
17/06/2008,10:43:00,31055,31055,31050,31050,93
17/06/2008,10:44:00,31045,31055,31045,31050,10
17/06/2008,10:45:00,31050,31060,31050,31060,13
17/06/2008,10:46:00,31060,31075,31055,31070,87
17/06/2008,10:47:00,31065,31070,31060,31070,25
17/06/2008,10:48:00,31070,31075,31070,31075,26
17/06/2008,10:49:00,31080,31095,31075,31080,123
17/06/2008,10:50:00,31085,31085,31075,31075,13
17/06/2008,10:51:00,31075,31075,31070,31070,21
17/06/2008,10:52:00,31070,31070,31060,31070,11
17/06/2008,10:53:00,31075,31090,31075,31090,28
17/06/2008,10:54:00,31090,31095,31085,31090,50
17/06/2008,10:55:00,31095,31115,31085,31110,113
17/06/2008,10:56:00,31105,31110,31095,31100,57
17/06/2008,10:57:00,31105,31105,31085,31085,180
17/06/2008,10:58:00,31085,31085,31080,31080,38
17/06/2008,10:59:00,31080,31090,31080,31085,12
17/06/2008,11:00:00,31075,31075,31020,31025,169
17/06/2008,11:01:00,31040,31060,31020,31040,67
17/06/2008,11:02:00,31035,31040,31025,31030,35
17/06/2008,11:03:00,31035,31035,31025,31030,30
17/06/2008,11:04:00,31030,31060,31030,31050,30
17/06/2008,11:05:00,31050,31050,31040,31040,5
17/06/2008,11:06:00,31040,31045,31040,31045,5
17/06/2008,11:07:00,31035,31035,31015,31015,30
17/06/2008,11:08:00,31015,31045,31015,31040,27
17/06/2008,11:09:00,31045,31050,31045,31050,8
17/06/2008,11:10:00,31045,31045,31040,31040,9
17/06/2008,11:11:00,31050,31050,31040,31040,43
17/06/2008,11:12:00,31045,31050,31045,31050,25
17/06/2008,11:13:00,31045,31060,31045,31055,52
17/06/2008,11:14:00,31055,31055,31050,31050,8
17/06/2008,11:15:00,31045,31050,31045,31045,9
17/06/2008,11:16:00,31040,31040,31040,31040,46
17/06/2008,11:17:00,31040,31045,31040,31045,43
17/06/2008,11:18:00,31045,31045,31020,31025,52
17/06/2008,11:19:00,31030,31040,31020,31035,25
17/06/2008,11:20:00,31040,31040,31035,31035,7
17/06/2008,11:21:00,31030,31035,31030,31035,2
17/06/2008,11:23:00,31045,31050,31040,31040,30
17/06/2008,11:24:00,31045,31050,31035,31045,24
17/06/2008,11:25:00,31040,31060,31040,31060,31
17/06/2008,11:26:00,31060,31060,31045,31055,17
17/06/2008,11:27:00,31060,31060,31050,31060,12
17/06/2008,11:28:00,31055,31075,31055,31075,15
17/06/2008,11:29:00,31075,31095,31075,31080,47
17/06/2008,11:30:00,31075,31085,31050,31050,185
17/06/2008,11:31:00,31050,31055,31050,31050,74
17/06/2008,11:32:00,31055,31070,31055,31065,67
17/06/2008,11:33:00,31065,31075,31065,31070,4
17/06/2008,11:34:00,31075,31075,31070,31075,5
17/06/2008,11:35:00,31080,31105,31080,31105,53
17/06/2008,11:36:00,31110,31125,31110,31120,48
17/06/2008,11:37:00,31110,31115,31105,31105,8
17/06/2008,11:38:00,31110,31115,31100,31100,14
17/06/2008,11:39:00,31095,31095,31090,31095,8
17/06/2008,11:40:00,31090,31090,31080,31090,14
17/06/2008,11:41:00,31090,31110,31090,31110,13
17/06/2008,11:42:00,31115,31115,31105,31110,20
17/06/2008,11:43:00,31115,31115,31110,31115,8
17/06/2008,11:44:00,31110,31125,31110,31115,33
17/06/2008,11:45:00,31120,31125,31115,31115,42
17/06/2008,11:46:00,31120,31140,31120,31140,51
17/06/2008,11:47:00,31145,31160,31140,31150,85
17/06/2008,11:48:00,31155,31165,31155,31165,58
17/06/2008,11:49:00,31165,31175,31160,31170,251
17/06/2008,11:50:00,31170,31170,31165,31165,18
17/06/2008,11:51:00,31160,31165,31155,31155,40
17/06/2008,11:52:00,31155,31160,31150,31160,146
17/06/2008,11:53:00,31150,31160,31140,31145,13
17/06/2008,11:54:00,31140,31140,31130,31130,9
17/06/2008,11:55:00,31130,31135,31125,31135,14
17/06/2008,11:56:00,31135,31135,31125,31130,8
17/06/2008,11:57:00,31125,31130,31125,31130,31
17/06/2008,11:58:00,31130,31130,31120,31120,9
17/06/2008,11:59:00,31125,31125,31115,31115,13
17/06/2008,12:00:00,31110,31115,31105,31115,32
17/06/2008,12:01:00,31120,31120,31115,31115,3
17/06/2008,12:02:00,31115,31115,31105,31115,13
17/06/2008,12:03:00,31125,31125,31110,31110,25
17/06/2008,12:05:00,31105,31105,31100,31105,27
17/06/2008,12:06:00,31105,31105,31105,31105,3
17/06/2008,12:07:00,31110,31120,31105,31110,8
17/06/2008,12:08:00,31105,31115,31105,31110,8
17/06/2008,12:09:00,31105,31105,31100,31105,60
17/06/2008,12:10:00,31105,31110,31105,31110,13
17/06/2008,12:11:00,31115,31125,31115,31115,297
17/06/2008,12:12:00,31115,31115,31110,31110,6
17/06/2008,12:13:00,31110,31110,31100,31100,26
17/06/2008,12:14:00,31100,31100,31090,31095,12
17/06/2008,12:15:00,31100,31110,31100,31100,18
17/06/2008,12:16:00,31100,31105,31100,31105,25
17/06/2008,12:17:00,31105,31110,31100,31105,6
17/06/2008,12:18:00,31105,31110,31105,31110,94
17/06/2008,12:19:00,31110,31110,31095,31100,70
17/06/2008,12:20:00,31100,31100,31100,31100,4
17/06/2008,12:21:00,31105,31110,31100,31110,48
17/06/2008,12:22:00,31100,31100,31100,31100,1
17/06/2008,12:23:00,31110,31110,31100,31100,18
17/06/2008,12:24:00,31100,31100,31075,31085,56
17/06/2008,12:25:00,31085,31090,31085,31090,4
17/06/2008,12:26:00,31090,31090,31085,31085,30
17/06/2008,12:27:00,31090,31090,31090,31090,2
17/06/2008,12:28:00,31095,31095,31095,31095,3
17/06/2008,12:29:00,31095,31095,31095,31095,4
17/06/2008,12:31:00,31100,31105,31100,31105,4
17/06/2008,12:32:00,31105,31105,31105,31105,5
17/06/2008,12:33:00,31110,31110,31105,31110,4
17/06/2008,12:34:00,31115,31120,31105,31120,11
17/06/2008,12:35:00,31120,31125,31120,31125,7
17/06/2008,12:36:00,31120,31120,31115,31115,7
17/06/2008,12:37:00,31110,31115,31110,31110,13
17/06/2008,12:38:00,31105,31105,31105,31105,1
17/06/2008,12:39:00,31110,31110,31105,31105,3
17/06/2008,12:40:00,31105,31105,31100,31100,4
17/06/2008,12:41:00,31105,31115,31105,31110,7
17/06/2008,12:42:00,31110,31110,31110,31110,2
17/06/2008,12:43:00,31105,31105,31100,31100,4
17/06/2008,12:45:00,31105,31105,31105,31105,2
17/06/2008,12:46:00,31105,31110,31080,31090,39
17/06/2008,12:47:00,31090,31090,31085,31090,14
17/06/2008,12:48:00,31090,31090,31090,31090,4
17/06/2008,12:49:00,31090,31090,31085,31085,6
17/06/2008,12:50:00,31080,31080,31075,31075,22
17/06/2008,12:51:00,31070,31070,31065,31065,18
17/06/2008,12:52:00,31070,31075,31070,31075,9
17/06/2008,12:53:00,31075,31075,31070,31070,31
17/06/2008,12:54:00,31080,31080,31080,31080,2
17/06/2008,12:55:00,31075,31075,31075,31075,2
17/06/2008,12:56:00,31070,31075,31070,31070,6
17/06/2008,12:57:00,31065,31065,31065,31065,8
17/06/2008,12:58:00,31065,31065,31060,31065,4
17/06/2008,12:59:00,31060,31060,31050,31050,16
17/06/2008,13:00:00,31045,31050,31045,31050,41
17/06/2008,13:01:00,31050,31050,31035,31035,13
17/06/2008,13:02:00,31045,31045,31035,31045,7
17/06/2008,13:03:00,31045,31045,31040,31040,7
17/06/2008,13:04:00,31045,31045,31045,31045,2
17/06/2008,13:05:00,31050,31050,31040,31040,17
17/06/2008,13:06:00,31040,31040,31040,31040,2
17/06/2008,13:07:00,31040,31040,31035,31035,6
17/06/2008,13:08:00,31035,31035,31035,31035,3
17/06/2008,13:09:00,31030,31050,31030,31040,21
17/06/2008,13:10:00,31050,31050,31045,31045,154
17/06/2008,13:11:00,31045,31045,31045,31045,4
17/06/2008,13:12:00,31040,31050,31040,31050,11
17/06/2008,13:13:00,31055,31065,31055,31055,13
17/06/2008,13:14:00,31050,31055,31035,31040,33
17/06/2008,13:15:00,31050,31050,31050,31050,1
17/06/2008,13:16:00,31050,31050,31050,31050,5
17/06/2008,13:17:00,31060,31060,31050,31050,4
17/06/2008,13:19:00,31055,31060,31055,31060,2
17/06/2008,13:20:00,31060,31060,31055,31055,7
17/06/2008,13:21:00,31050,31050,31050,31050,15
17/06/2008,13:22:00,31055,31055,31050,31050,2
17/06/2008,13:23:00,31050,31060,31050,31060,9
17/06/2008,13:24:00,31055,31060,31055,31060,4
17/06/2008,13:25:00,31055,31055,31045,31045,29
17/06/2008,13:26:00,31055,31060,31055,31060,25
17/06/2008,13:27:00,31060,31065,31060,31065,14
17/06/2008,13:28:00,31065,31065,31060,31060,3
17/06/2008,13:30:00,31055,31060,31055,31060,7
17/06/2008,13:32:00,31055,31055,31055,31055,1
17/06/2008,13:33:00,31055,31055,31055,31055,1
17/06/2008,13:35:00,31055,31055,31050,31050,3
17/06/2008,13:36:00,31055,31055,31055,31055,4
17/06/2008,13:37:00,31060,31060,31055,31055,6
17/06/2008,13:39:00,31065,31065,31055,31055,27
17/06/2008,13:41:00,31065,31065,31065,31065,2
17/06/2008,13:42:00,31065,31065,31065,31065,3
17/06/2008,13:43:00,31065,31075,31065,31070,234
17/06/2008,13:44:00,31070,31070,31065,31065,3
17/06/2008,13:45:00,31070,31075,31055,31055,16
17/06/2008,13:46:00,31055,31060,31055,31060,6
17/06/2008,13:47:00,31060,31060,31060,31060,5
17/06/2008,13:48:00,31070,31080,31070,31075,5
17/06/2008,13:49:00,31075,31075,31070,31070,23
17/06/2008,13:50:00,31065,31065,31065,31065,1
17/06/2008,13:51:00,31070,31070,31070,31070,24
17/06/2008,13:52:00,31070,31075,31070,31075,93
17/06/2008,13:53:00,31075,31075,31075,31075,1
17/06/2008,13:54:00,31075,31080,31075,31080,2
17/06/2008,13:55:00,31070,31070,31070,31070,1
17/06/2008,13:57:00,31065,31065,31065,31065,1
17/06/2008,13:58:00,31065,31070,31065,31065,4
17/06/2008,13:59:00,31070,31070,31070,31070,14
17/06/2008,14:00:00,31075,31085,31075,31075,9
17/06/2008,14:01:00,31070,31085,31070,31085,6
17/06/2008,14:02:00,31080,31085,31080,31085,3
17/06/2008,14:03:00,31085,31085,31080,31080,11
17/06/2008,14:04:00,31090,31090,31080,31080,42
17/06/2008,14:05:00,31075,31075,31075,31075,1
17/06/2008,14:06:00,31075,31075,31070,31070,7
17/06/2008,14:07:00,31075,31075,31075,31075,1
17/06/2008,14:08:00,31070,31070,31065,31070,7
17/06/2008,14:09:00,31070,31075,31060,31065,17
17/06/2008,14:10:00,31065,31085,31065,31085,8
17/06/2008,14:11:00,31085,31085,31085,31085,3
17/06/2008,14:12:00,31090,31120,31090,31120,33
17/06/2008,14:13:00,31120,31120,31105,31105,3
17/06/2008,14:14:00,31105,31110,31100,31100,20
17/06/2008,14:15:00,31105,31110,31090,31095,16
17/06/2008,14:16:00,31100,31110,31100,31100,3
17/06/2008,14:17:00,31105,31105,31090,31090,6
17/06/2008,14:18:00,31100,31100,31100,31100,2
17/06/2008,14:19:00,31100,31100,31090,31095,27
17/06/2008,14:21:00,31100,31100,31100,31100,6
17/06/2008,14:22:00,31100,31100,31100,31100,1
17/06/2008,14:23:00,31090,31090,31080,31085,9
17/06/2008,14:24:00,31080,31085,31080,31085,2
17/06/2008,14:25:00,31090,31165,31090,31110,168
17/06/2008,14:26:00,31120,31150,31120,31145,70
17/06/2008,14:27:00,31150,31190,31140,31170,61
17/06/2008,14:28:00,31185,31190,31155,31170,51
17/06/2008,14:29:00,31170,31175,31150,31160,46
17/06/2008,14:30:00,31155,31175,31105,31170,68
17/06/2008,14:31:00,31170,31175,31140,31140,49
17/06/2008,14:32:00,31145,31150,31130,31140,37
17/06/2008,14:33:00,31135,31150,31120,31120,83
17/06/2008,14:34:00,31115,31130,31115,31125,29
17/06/2008,14:35:00,31120,31130,31115,31130,22
17/06/2008,14:36:00,31125,31130,31120,31125,16
17/06/2008,14:37:00,31120,31120,31115,31120,12
17/06/2008,14:38:00,31125,31125,31105,31110,76
17/06/2008,14:39:00,31105,31130,31105,31130,68
17/06/2008,14:40:00,31130,31145,31130,31145,253
17/06/2008,14:41:00,31145,31145,31130,31130,63
17/06/2008,14:42:00,31130,31145,31125,31140,15
17/06/2008,14:43:00,31130,31135,31130,31130,9
17/06/2008,14:44:00,31130,31130,31115,31120,21
17/06/2008,14:46:00,31120,31120,31110,31110,14
17/06/2008,14:47:00,31110,31130,31110,31120,22
17/06/2008,14:48:00,31125,31130,31125,31130,16
17/06/2008,14:49:00,31130,31135,31125,31135,150
17/06/2008,14:50:00,31130,31135,31130,31135,242
17/06/2008,14:51:00,31135,31145,31130,31145,74
17/06/2008,14:52:00,31145,31145,31130,31135,11
17/06/2008,14:53:00,31130,31135,31130,31135,1004
17/06/2008,14:54:00,31135,31135,31135,31135,1
17/06/2008,14:55:00,31145,31170,31140,31155,220
17/06/2008,14:56:00,31155,31160,31155,31160,3
17/06/2008,14:57:00,31160,31165,31150,31160,19
17/06/2008,14:58:00,31155,31155,31140,31145,33
17/06/2008,14:59:00,31145,31175,31145,31170,67
17/06/2008,15:00:00,31175,31195,31175,31180,73
17/06/2008,15:01:00,31180,31190,31180,31180,27
17/06/2008,15:02:00,31180,31185,31180,31185,7
17/06/2008,15:03:00,31175,31180,31170,31170,16
17/06/2008,15:04:00,31170,31180,31155,31175,41
17/06/2008,15:05:00,31175,31180,31170,31180,11
17/06/2008,15:06:00,31180,31180,31165,31170,8
17/06/2008,15:07:00,31170,31175,31170,31175,5
17/06/2008,15:08:00,31170,31175,31170,31175,9
17/06/2008,15:09:00,31175,31185,31175,31180,21
17/06/2008,15:10:00,31180,31185,31180,31180,15
17/06/2008,15:11:00,31180,31190,31180,31190,50
17/06/2008,15:12:00,31190,31190,31180,31185,22
17/06/2008,15:13:00,31185,31190,31185,31190,12
17/06/2008,15:14:00,31195,31195,31185,31190,126
17/06/2008,15:15:00,31185,31190,31175,31185,47
17/06/2008,15:16:00,31185,31190,31175,31185,12
17/06/2008,15:17:00,31180,31185,31175,31185,28
17/06/2008,15:18:00,31180,31190,31175,31185,60
17/06/2008,15:19:00,31185,31185,31175,31180,11
17/06/2008,15:20:00,31180,31185,31170,31185,16
17/06/2008,15:21:00,31190,31195,31185,31190,26
17/06/2008,15:22:00,31185,31190,31180,31190,10
17/06/2008,15:23:00,31185,31195,31185,31185,10
17/06/2008,15:24:00,31185,31195,31185,31195,5
17/06/2008,15:25:00,31195,31195,31190,31190,14
17/06/2008,15:26:00,31190,31190,31190,31190,4
17/06/2008,15:27:00,31185,31190,31185,31185,9
17/06/2008,15:28:00,31185,31185,31185,31185,3
17/06/2008,15:29:00,31190,31200,31180,31185,21
17/06/2008,15:30:00,31185,31185,31170,31175,40
17/06/2008,15:31:00,31170,31180,31160,31180,38
17/06/2008,15:32:00,31175,31175,31160,31165,33
17/06/2008,15:33:00,31160,31180,31160,31175,20
17/06/2008,15:34:00,31175,31190,31175,31185,28
17/06/2008,15:35:00,31190,31190,31165,31170,24
17/06/2008,15:36:00,31165,31165,31150,31150,32
17/06/2008,15:37:00,31150,31155,31150,31150,725
17/06/2008,15:38:00,31150,31190,31150,31190,136
17/06/2008,15:39:00,31190,31195,31160,31160,25
17/06/2008,15:40:00,31155,31160,31145,31150,46
17/06/2008,15:41:00,31145,31155,31145,31145,24
17/06/2008,15:42:00,31145,31160,31145,31150,20
17/06/2008,15:43:00,31150,31150,31135,31135,27
17/06/2008,15:44:00,31135,31145,31130,31145,48
17/06/2008,15:45:00,31155,31155,31135,31135,22
17/06/2008,15:46:00,31140,31150,31140,31145,40
17/06/2008,15:47:00,31145,31150,31135,31140,43
17/06/2008,15:48:00,31140,31160,31140,31160,24
17/06/2008,15:49:00,31155,31160,31150,31150,16
17/06/2008,15:50:00,31150,31150,31150,31150,2
17/06/2008,15:51:00,31150,31160,31140,31160,16
17/06/2008,15:52:00,31155,31155,31155,31155,2
17/06/2008,15:53:00,31155,31155,31145,31145,11
17/06/2008,15:54:00,31140,31165,31140,31160,110
17/06/2008,15:55:00,31160,31160,31145,31155,153
17/06/2008,15:56:00,31145,31155,31145,31150,7
17/06/2008,15:57:00,31145,31155,31145,31155,25
17/06/2008,15:58:00,31160,31170,31150,31165,19
17/06/2008,15:59:00,31160,31170,31155,31155,21
17/06/2008,16:00:00,31145,31185,31140,31175,35
17/06/2008,16:01:00,31180,31185,31170,31170,25
17/06/2008,16:02:00,31175,31175,31150,31165,62
17/06/2008,16:03:00,31165,31170,31160,31160,35
17/06/2008,16:04:00,31165,31175,31165,31165,22
17/06/2008,16:05:00,31165,31165,31145,31145,22
17/06/2008,16:06:00,31145,31145,31120,31130,58
17/06/2008,16:07:00,31130,31130,31105,31105,62
17/06/2008,16:08:00,31110,31110,31070,31080,53
17/06/2008,16:09:00,31080,31080,31055,31060,55
17/06/2008,16:10:00,31060,31075,31060,31075,34
17/06/2008,16:11:00,31075,31080,31070,31075,18
17/06/2008,16:12:00,31075,31075,31050,31050,36
17/06/2008,16:13:00,31050,31065,31050,31065,41
17/06/2008,16:14:00,31060,31060,31050,31055,33
17/06/2008,16:15:00,31050,31050,31030,31045,40
17/06/2008,16:16:00,31040,31050,31030,31035,29
17/06/2008,16:17:00,31035,31040,31030,31035,26
17/06/2008,16:18:00,31035,31045,31030,31035,74
17/06/2008,16:19:00,31045,31060,31040,31050,142
17/06/2008,16:20:00,31045,31055,31035,31055,31
17/06/2008,16:21:00,31055,31055,31025,31030,69
17/06/2008,16:22:00,31030,31030,31005,31005,83
17/06/2008,16:23:00,31005,31005,30970,30975,128
17/06/2008,16:24:00,30975,30980,30950,30965,95
17/06/2008,16:25:00,30960,30970,30955,30955,29
17/06/2008,16:26:00,30950,30965,30930,30945,82
17/06/2008,16:27:00,30945,30965,30940,30950,24
17/06/2008,16:28:00,30955,30955,30935,30945,36
17/06/2008,16:29:00,30950,30960,30940,30945,69
17/06/2008,16:30:00,30945,30945,30910,30910,125
17/06/2008,16:31:00,30905,30935,30900,30935,57
17/06/2008,16:32:00,30930,30945,30930,30945,27
17/06/2008,16:33:00,30945,30980,30945,30980,75
17/06/2008,16:34:00,30975,30995,30970,30995,53
17/06/2008,16:35:00,30995,31005,30995,31000,46
17/06/2008,16:36:00,31000,31020,31000,31020,31
17/06/2008,16:37:00,31020,31020,30990,30995,45
17/06/2008,16:38:00,31000,31005,30995,31005,22
17/06/2008,16:39:00,31005,31020,31000,31015,30
17/06/2008,16:40:00,31020,31020,30985,30990,37
17/06/2008,16:41:00,30985,30995,30980,30995,39
17/06/2008,16:42:00,30995,31040,30995,31040,79
17/06/2008,16:43:00,31035,31035,31005,31005,31
17/06/2008,16:44:00,31010,31010,30995,31005,26
17/06/2008,16:45:00,31010,31020,31005,31010,1030
17/06/2008,16:46:00,31005,31015,30990,30990,57
17/06/2008,16:47:00,30985,30985,30965,30970,67
17/06/2008,16:48:00,30970,30990,30970,30990,107
17/06/2008,16:49:00,30995,31000,30990,31000,45
17/06/2008,16:50:00,31000,31000,30990,30990,9
17/06/2008,16:51:00,30990,31005,30990,30995,111
17/06/2008,16:52:00,31000,31010,30995,31010,34
17/06/2008,16:53:00,31010,31010,31005,31005,38
17/06/2008,16:54:00,31005,31005,30985,30990,18
17/06/2008,16:55:00,30990,31010,30990,31010,382
17/06/2008,16:56:00,31010,31030,31010,31025,81
17/06/2008,16:57:00,31025,31025,31010,31020,17
17/06/2008,16:58:00,31015,31020,31005,31005,15
17/06/2008,16:59:00,31005,31005,30995,30995,11
17/06/2008,17:00:00,30990,30995,30980,30985,19
17/06/2008,17:01:00,30990,30995,30980,30990,14
17/06/2008,17:02:00,30995,30995,30975,30995,21
17/06/2008,17:03:00,31000,31025,30995,31015,91
17/06/2008,17:04:00,31015,31020,31010,31010,25
17/06/2008,17:05:00,31005,31025,31005,31015,391
17/06/2008,17:06:00,31020,31055,31020,31055,57
17/06/2008,17:07:00,31050,31060,31045,31050,23
17/06/2008,17:08:00,31050,31055,31045,31045,263
17/06/2008,17:09:00,31050,31050,31025,31025,37
17/06/2008,17:10:00,31035,31045,31035,31045,24
17/06/2008,17:11:00,31035,31050,31035,31050,12
17/06/2008,17:12:00,31050,31050,31040,31040,26
17/06/2008,17:13:00,31040,31045,31040,31040,36
17/06/2008,17:14:00,31040,31055,31040,31055,12
17/06/2008,17:15:00,31055,31060,31020,31035,100
17/06/2008,17:16:00,31035,31045,31030,31035,27
17/06/2008,17:17:00,31030,31030,31030,31030,10
17/06/2008,17:18:00,31035,31035,31005,31010,75
17/06/2008,17:19:00,31010,31020,31005,31015,35
17/06/2008,17:20:00,31015,31015,30990,31010,28
17/06/2008,17:21:00,31005,31005,30990,31000,35
17/06/2008,17:22:00,31005,31010,30990,30995,32
17/06/2008,17:23:00,31000,31015,31000,31010,31
17/06/2008,17:24:00,31010,31015,31000,31015,428
17/06/2008,17:25:00,31015,31020,30985,30990,34
17/06/2008,17:26:00,30990,30990,30965,30985,56
17/06/2008,17:27:00,30985,30995,30975,30980,74
17/06/2008,17:28:00,30980,30980,30970,30970,56
17/06/2008,17:29:00,30965,30990,30960,30990,182
17/06/2008,17:30:00,30990,30995,30980,30985,81
17/06/2008,17:31:00,30985,30985,30970,30975,24
17/06/2008,17:32:00,30980,30980,30965,30965,27
17/06/2008,17:33:00,30970,30970,30955,30955,63
17/06/2008,17:34:00,30955,30960,30950,30955,62
17/06/2008,17:35:00,30950,30950,30935,30945,65
17/06/2008,17:36:00,30945,30955,30945,30955,64
17/06/2008,17:37:00,30960,30960,30920,30920,37
17/06/2008,17:38:00,30925,30935,30910,30925,89
17/06/2008,17:39:00,30920,30935,30915,30915,62
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/06/2008,17:28:00,30980,30980,30970,30970,56
17/06/2008,17:29:00,30965,30990,30960,30990,182
17/06/2008,17:30:00,30990,30995,30980,30985,81
17/06/2008,17:31:00,30985,30985,30970,30975,24
17/06/2008,17:32:00,30980,30980,30965,30965,27
17/06/2008,17:33:00,30970,30970,30955,30955,63
17/06/2008,17:34:00,30955,30960,30950,30955,62
17/06/2008,17:35:00,30950,30950,30935,30945,65
17/06/2008,17:36:00,30945,30955,30945,30955,64
17/06/2008,17:37:00,30960,30960,30920,30920,37
17/06/2008,17:38:00,30925,30935,30910,30925,89
17/06/2008,17:39:00,30920,30935,30915,30915,62
18/06/2008,09:00:00,30810,30840,30785,30830,186
18/06/2008,09:01:00,30835,30855,30820,30835,147
18/06/2008,09:02:00,30835,30835,30830,30835,62
18/06/2008,09:03:00,30830,30870,30830,30865,57
18/06/2008,09:04:00,30870,30875,30860,30860,187
18/06/2008,09:05:00,30865,30865,30810,30815,283
18/06/2008,09:06:00,30810,30830,30785,30785,115
18/06/2008,09:07:00,30785,30790,30760,30770,65
18/06/2008,09:08:00,30775,30780,30760,30770,48
18/06/2008,09:09:00,30770,30780,30755,30775,133
18/06/2008,09:10:00,30780,30805,30775,30795,94
18/06/2008,09:11:00,30800,30810,30800,30800,74
18/06/2008,09:12:00,30800,30815,30790,30815,40
18/06/2008,09:13:00,30815,30835,30815,30830,46
18/06/2008,09:14:00,30825,30835,30820,30835,24
18/06/2008,09:15:00,30840,30860,30830,30860,101
18/06/2008,09:16:00,30860,30875,30850,30875,88
18/06/2008,09:17:00,30870,30875,30845,30850,59
18/06/2008,09:18:00,30850,30855,30830,30850,152
18/06/2008,09:19:00,30855,30895,30855,30880,99
18/06/2008,09:20:00,30885,30890,30860,30865,45
18/06/2008,09:21:00,30865,30875,30865,30870,53
18/06/2008,09:22:00,30870,30870,30855,30855,30
18/06/2008,09:23:00,30855,30860,30850,30860,29
18/06/2008,09:24:00,30855,30865,30830,30830,138
18/06/2008,09:25:00,30830,30840,30815,30825,57
18/06/2008,09:26:00,30830,30835,30825,30835,31
18/06/2008,09:27:00,30835,30835,30810,30820,292
18/06/2008,09:28:00,30820,30835,30820,30820,26
18/06/2008,09:29:00,30825,30835,30820,30830,18
18/06/2008,09:30:00,30825,30830,30820,30830,17
18/06/2008,09:31:00,30820,30825,30810,30815,608
18/06/2008,09:32:00,30815,30815,30795,30795,114
18/06/2008,09:33:00,30800,30805,30780,30790,58
18/06/2008,09:34:00,30785,30790,30780,30790,30
18/06/2008,09:35:00,30785,30790,30780,30785,52
18/06/2008,09:36:00,30785,30790,30780,30780,28
18/06/2008,09:37:00,30780,30785,30760,30770,258
18/06/2008,09:38:00,30765,30775,30760,30775,31
18/06/2008,09:39:00,30770,30770,30760,30765,137
18/06/2008,09:40:00,30760,30765,30750,30755,101
18/06/2008,09:41:00,30750,30750,30705,30720,118
18/06/2008,09:42:00,30720,30740,30715,30730,91
18/06/2008,09:43:00,30730,30755,30730,30755,51
18/06/2008,09:44:00,30755,30770,30755,30770,41
18/06/2008,09:45:00,30770,30780,30765,30775,79
18/06/2008,09:46:00,30770,30775,30760,30760,27
18/06/2008,09:47:00,30760,30770,30760,30770,17
18/06/2008,09:48:00,30770,30770,30755,30755,55
18/06/2008,09:49:00,30755,30770,30755,30760,6
18/06/2008,09:50:00,30760,30760,30740,30745,32
18/06/2008,09:51:00,30750,30770,30745,30765,34
18/06/2008,09:52:00,30770,30770,30760,30770,27
18/06/2008,09:53:00,30770,30770,30755,30765,45
18/06/2008,09:54:00,30755,30760,30745,30760,29
18/06/2008,09:55:00,30755,30765,30745,30765,15
18/06/2008,09:56:00,30765,30770,30765,30770,199
18/06/2008,09:57:00,30765,30790,30765,30780,82
18/06/2008,09:58:00,30790,30795,30760,30775,80
18/06/2008,09:59:00,30780,30780,30760,30760,23
18/06/2008,10:00:00,30760,30760,30725,30725,72
18/06/2008,10:01:00,30725,30730,30690,30695,93
18/06/2008,10:02:00,30690,30700,30685,30695,50
18/06/2008,10:03:00,30695,30715,30695,30700,63
18/06/2008,10:04:00,30695,30710,30695,30710,17
18/06/2008,10:05:00,30710,30710,30695,30700,23
18/06/2008,10:06:00,30705,30705,30690,30705,40
18/06/2008,10:07:00,30705,30705,30700,30700,6
18/06/2008,10:08:00,30700,30700,30695,30695,27
18/06/2008,10:09:00,30695,30720,30690,30715,98
18/06/2008,10:10:00,30710,30710,30700,30710,21
18/06/2008,10:11:00,30705,30710,30700,30705,13
18/06/2008,10:12:00,30700,30710,30695,30700,18
18/06/2008,10:13:00,30705,30725,30705,30715,34
18/06/2008,10:14:00,30715,30715,30715,30715,8
18/06/2008,10:15:00,30715,30715,30700,30700,12
18/06/2008,10:16:00,30705,30710,30700,30710,5
18/06/2008,10:17:00,30710,30715,30710,30710,4
18/06/2008,10:18:00,30705,30710,30700,30710,8
18/06/2008,10:19:00,30705,30720,30705,30720,5
18/06/2008,10:20:00,30720,30720,30700,30700,27
18/06/2008,10:21:00,30710,30710,30710,30710,5
18/06/2008,10:22:00,30710,30720,30705,30720,15
18/06/2008,10:23:00,30720,30720,30715,30715,14
18/06/2008,10:24:00,30710,30715,30710,30710,8
18/06/2008,10:25:00,30715,30720,30710,30720,9
18/06/2008,10:26:00,30715,30715,30715,30715,3
18/06/2008,10:27:00,30720,30740,30720,30735,28
18/06/2008,10:28:00,30735,30735,30710,30710,14
18/06/2008,10:29:00,30705,30710,30700,30705,11
18/06/2008,10:30:00,30705,30720,30705,30715,10
18/06/2008,10:31:00,30725,30760,30725,30760,54
18/06/2008,10:32:00,30765,30775,30745,30745,30
18/06/2008,10:33:00,30750,30765,30740,30765,20
18/06/2008,10:34:00,30770,30785,30770,30785,99
18/06/2008,10:35:00,30780,30785,30770,30770,22
18/06/2008,10:36:00,30765,30765,30750,30755,27
18/06/2008,10:37:00,30755,30760,30755,30755,4
18/06/2008,10:38:00,30750,30765,30745,30765,42
18/06/2008,10:39:00,30770,30770,30760,30765,148
18/06/2008,10:40:00,30765,30770,30765,30770,111
18/06/2008,10:41:00,30775,30775,30765,30765,66
18/06/2008,10:42:00,30765,30785,30765,30785,36
18/06/2008,10:43:00,30785,30800,30785,30785,191
18/06/2008,10:44:00,30785,30790,30775,30775,33
18/06/2008,10:45:00,30780,30785,30770,30775,23
18/06/2008,10:46:00,30775,30790,30775,30790,22
18/06/2008,10:47:00,30785,30790,30780,30785,10
18/06/2008,10:48:00,30780,30780,30770,30780,42
18/06/2008,10:49:00,30780,30785,30775,30775,12
18/06/2008,10:50:00,30775,30780,30765,30770,28
18/06/2008,10:51:00,30775,30775,30765,30765,203
18/06/2008,10:52:00,30765,30765,30760,30765,33
18/06/2008,10:53:00,30765,30780,30765,30780,19
18/06/2008,10:54:00,30780,30790,30780,30785,25
18/06/2008,10:55:00,30790,30790,30785,30790,8
18/06/2008,10:56:00,30795,30795,30795,30795,4
18/06/2008,10:57:00,30795,30795,30785,30790,9
18/06/2008,10:58:00,30795,30830,30795,30815,73
18/06/2008,10:59:00,30820,30825,30815,30820,10
18/06/2008,11:00:00,30825,30825,30810,30810,36
18/06/2008,11:01:00,30800,30805,30785,30785,26
18/06/2008,11:02:00,30795,30795,30790,30790,12
18/06/2008,11:03:00,30790,30795,30785,30795,14
18/06/2008,11:04:00,30795,30800,30795,30800,29
18/06/2008,11:05:00,30800,30800,30800,30800,3
18/06/2008,11:06:00,30790,30790,30785,30790,8
18/06/2008,11:07:00,30785,30790,30780,30790,34
18/06/2008,11:08:00,30795,30800,30790,30790,11
18/06/2008,11:09:00,30785,30795,30785,30790,47
18/06/2008,11:10:00,30790,30790,30785,30785,3
18/06/2008,11:11:00,30790,30790,30785,30790,11
18/06/2008,11:12:00,30790,30790,30785,30785,2
18/06/2008,11:13:00,30780,30790,30780,30790,18
18/06/2008,11:14:00,30795,30795,30795,30795,3
18/06/2008,11:15:00,30795,30800,30795,30795,27
18/06/2008,11:16:00,30790,30790,30760,30770,22
18/06/2008,11:17:00,30770,30770,30765,30765,18
18/06/2008,11:18:00,30765,30770,30760,30770,10
18/06/2008,11:19:00,30770,30775,30770,30775,118
18/06/2008,11:20:00,30770,30775,30770,30770,7
18/06/2008,11:21:00,30770,30775,30770,30775,8
18/06/2008,11:22:00,30775,30775,30765,30770,21
18/06/2008,11:23:00,30765,30765,30760,30760,15
18/06/2008,11:24:00,30760,30765,30760,30765,10
18/06/2008,11:25:00,30765,30765,30765,30765,3
18/06/2008,11:26:00,30765,30770,30765,30765,9
18/06/2008,11:27:00,30760,30760,30755,30755,66
18/06/2008,11:28:00,30760,30765,30760,30765,6
18/06/2008,11:29:00,30765,30765,30760,30760,4
18/06/2008,11:30:00,30760,30765,30760,30760,69
18/06/2008,11:31:00,30760,30760,30745,30750,14
18/06/2008,11:32:00,30745,30745,30740,30740,56
18/06/2008,11:33:00,30745,30745,30740,30745,18
18/06/2008,11:34:00,30740,30740,30735,30740,7
18/06/2008,11:35:00,30740,30770,30740,30770,121
18/06/2008,11:36:00,30765,30775,30765,30765,19
18/06/2008,11:37:00,30760,30760,30760,30760,4
18/06/2008,11:38:00,30760,30765,30760,30765,3
18/06/2008,11:39:00,30765,30765,30755,30760,10
18/06/2008,11:40:00,30760,30760,30760,30760,2
18/06/2008,11:41:00,30755,30760,30755,30755,28
18/06/2008,11:42:00,30750,30750,30745,30745,30
18/06/2008,11:43:00,30745,30745,30735,30735,12
18/06/2008,11:44:00,30745,30745,30725,30730,16
18/06/2008,11:45:00,30730,30730,30730,30730,9
18/06/2008,11:46:00,30725,30730,30720,30725,49
18/06/2008,11:47:00,30725,30725,30720,30720,122
18/06/2008,11:48:00,30725,30725,30715,30725,24
18/06/2008,11:49:00,30730,30745,30730,30735,24
18/06/2008,11:50:00,30730,30735,30725,30725,24
18/06/2008,11:51:00,30725,30725,30725,30725,4
18/06/2008,11:52:00,30720,30720,30720,30720,3
18/06/2008,11:53:00,30720,30725,30720,30725,6
18/06/2008,11:54:00,30725,30725,30715,30725,12
18/06/2008,11:55:00,30720,30725,30720,30725,32
18/06/2008,11:56:00,30725,30730,30725,30725,5
18/06/2008,11:57:00,30725,30735,30725,30735,5
18/06/2008,11:58:00,30735,30745,30730,30740,18
18/06/2008,11:59:00,30740,30740,30730,30730,479
18/06/2008,12:00:00,30735,30735,30730,30730,2
18/06/2008,12:01:00,30730,30735,30730,30735,8
18/06/2008,12:02:00,30725,30725,30690,30700,60
18/06/2008,12:03:00,30700,30705,30665,30675,67
18/06/2008,12:04:00,30675,30675,30660,30675,54
18/06/2008,12:05:00,30675,30675,30675,30675,9
18/06/2008,12:06:00,30675,30680,30670,30670,21
18/06/2008,12:07:00,30670,30680,30670,30680,13
18/06/2008,12:08:00,30675,30680,30670,30680,41
18/06/2008,12:09:00,30680,30685,30675,30685,11
18/06/2008,12:10:00,30680,30680,30680,30680,7
18/06/2008,12:11:00,30680,30685,30680,30685,70
18/06/2008,12:12:00,30685,30690,30680,30680,10
18/06/2008,12:13:00,30680,30700,30680,30700,26
18/06/2008,12:14:00,30690,30690,30690,30690,6
18/06/2008,12:15:00,30685,30685,30665,30665,25
18/06/2008,12:16:00,30665,30665,30625,30625,210
18/06/2008,12:17:00,30625,30640,30615,30620,146
18/06/2008,12:18:00,30615,30615,30570,30580,119
18/06/2008,12:19:00,30580,30595,30570,30595,83
18/06/2008,12:20:00,30595,30600,30590,30595,15
18/06/2008,12:21:00,30590,30590,30570,30570,25
18/06/2008,12:22:00,30575,30575,30540,30550,148
18/06/2008,12:23:00,30550,30555,30545,30550,65
18/06/2008,12:24:00,30550,30560,30545,30560,257
18/06/2008,12:25:00,30545,30570,30545,30570,25
18/06/2008,12:26:00,30565,30575,30565,30575,19
18/06/2008,12:27:00,30575,30600,30575,30590,51
18/06/2008,12:28:00,30590,30610,30585,30610,35
18/06/2008,12:29:00,30610,30615,30610,30615,14
18/06/2008,12:30:00,30615,30615,30605,30615,16
18/06/2008,12:31:00,30610,30615,30610,30610,16
18/06/2008,12:32:00,30605,30610,30605,30610,11
18/06/2008,12:33:00,30610,30610,30590,30600,54
18/06/2008,12:34:00,30595,30595,30585,30590,17
18/06/2008,12:35:00,30585,30585,30585,30585,6
18/06/2008,12:36:00,30590,30600,30590,30600,8
18/06/2008,12:37:00,30600,30600,30600,30600,3
18/06/2008,12:38:00,30600,30600,30590,30590,7
18/06/2008,12:39:00,30595,30595,30580,30580,12
18/06/2008,12:40:00,30580,30580,30550,30575,36
18/06/2008,12:41:00,30580,30585,30575,30580,6
18/06/2008,12:42:00,30585,30590,30585,30590,7
18/06/2008,12:43:00,30595,30615,30595,30600,37
18/06/2008,12:44:00,30600,30605,30600,30600,6
18/06/2008,12:45:00,30600,30600,30600,30600,2
18/06/2008,12:46:00,30600,30600,30600,30600,1
18/06/2008,12:47:00,30600,30600,30595,30595,5
18/06/2008,12:48:00,30590,30600,30565,30575,40
18/06/2008,12:49:00,30575,30585,30570,30580,27
18/06/2008,12:50:00,30585,30585,30580,30580,4
18/06/2008,12:51:00,30585,30590,30575,30575,16
18/06/2008,12:52:00,30585,30600,30580,30600,21
18/06/2008,12:53:00,30605,30610,30605,30610,4
18/06/2008,12:54:00,30615,30615,30610,30610,2
18/06/2008,12:55:00,30610,30610,30605,30605,3
18/06/2008,12:56:00,30605,30610,30590,30595,15
18/06/2008,12:57:00,30595,30600,30595,30600,13
18/06/2008,12:58:00,30595,30595,30595,30595,3
18/06/2008,12:59:00,30600,30605,30600,30605,2
18/06/2008,13:00:00,30600,30600,30570,30590,52
18/06/2008,13:01:00,30590,30590,30575,30585,12
18/06/2008,13:02:00,30585,30590,30575,30575,8
18/06/2008,13:03:00,30570,30575,30560,30565,14
18/06/2008,13:04:00,30560,30565,30550,30560,10
18/06/2008,13:05:00,30550,30550,30525,30535,74
18/06/2008,13:06:00,30535,30540,30530,30530,42
18/06/2008,13:07:00,30540,30545,30535,30535,113
18/06/2008,13:08:00,30540,30540,30535,30540,9
18/06/2008,13:09:00,30540,30545,30540,30540,24
18/06/2008,13:10:00,30540,30540,30520,30520,52
18/06/2008,13:11:00,30525,30530,30520,30520,8
18/06/2008,13:12:00,30545,30570,30545,30565,22
18/06/2008,13:13:00,30560,30575,30560,30570,11
18/06/2008,13:14:00,30565,30565,30555,30560,19
18/06/2008,13:15:00,30560,30565,30560,30560,75
18/06/2008,13:16:00,30560,30560,30550,30550,52
18/06/2008,13:17:00,30545,30555,30545,30555,38
18/06/2008,13:18:00,30550,30550,30540,30540,89
18/06/2008,13:19:00,30540,30550,30540,30550,9
18/06/2008,13:20:00,30555,30560,30535,30545,34
18/06/2008,13:21:00,30545,30555,30545,30555,13
18/06/2008,13:22:00,30555,30555,30550,30550,5
18/06/2008,13:23:00,30540,30550,30540,30550,5
18/06/2008,13:24:00,30550,30550,30530,30550,14
18/06/2008,13:25:00,30535,30535,30530,30530,7
18/06/2008,13:26:00,30525,30530,30520,30525,20
18/06/2008,13:27:00,30525,30530,30520,30520,12
18/06/2008,13:28:00,30525,30530,30525,30530,5
18/06/2008,13:29:00,30525,30525,30525,30525,4
18/06/2008,13:30:00,30525,30525,30525,30525,21
18/06/2008,13:31:00,30530,30535,30520,30535,13
18/06/2008,13:32:00,30535,30540,30530,30535,16
18/06/2008,13:33:00,30530,30540,30530,30535,21
18/06/2008,13:34:00,30540,30545,30540,30545,11
18/06/2008,13:35:00,30545,30550,30545,30545,369
18/06/2008,13:36:00,30540,30545,30540,30540,11
18/06/2008,13:37:00,30535,30545,30535,30545,5
18/06/2008,13:38:00,30545,30550,30540,30545,13
18/06/2008,13:39:00,30545,30550,30545,30550,15
18/06/2008,13:40:00,30550,30555,30550,30555,20
18/06/2008,13:41:00,30555,30555,30555,30555,10
18/06/2008,13:42:00,30545,30560,30545,30555,20
18/06/2008,13:43:00,30560,30565,30560,30565,25
18/06/2008,13:44:00,30565,30565,30560,30560,5
18/06/2008,13:45:00,30565,30565,30565,30565,2
18/06/2008,13:46:00,30565,30570,30565,30565,10
18/06/2008,13:47:00,30570,30570,30570,30570,6
18/06/2008,13:48:00,30565,30565,30555,30560,8
18/06/2008,13:49:00,30560,30565,30555,30560,5
18/06/2008,13:50:00,30565,30565,30565,30565,1
18/06/2008,13:51:00,30570,30580,30570,30580,10
18/06/2008,13:52:00,30580,30595,30580,30595,20
18/06/2008,13:53:00,30600,30605,30595,30600,8
18/06/2008,13:54:00,30590,30590,30580,30585,17
18/06/2008,13:55:00,30580,30580,30555,30575,30
18/06/2008,13:56:00,30575,30575,30555,30555,27
18/06/2008,13:57:00,30550,30550,30520,30525,33
18/06/2008,13:58:00,30530,30550,30525,30550,47
18/06/2008,13:59:00,30550,30555,30545,30555,21
18/06/2008,14:00:00,30560,30600,30555,30575,60
18/06/2008,14:01:00,30575,30575,30530,30540,49
18/06/2008,14:02:00,30540,30570,30540,30570,19
18/06/2008,14:03:00,30570,30585,30565,30575,20
18/06/2008,14:04:00,30580,30580,30565,30575,12
18/06/2008,14:05:00,30570,30575,30560,30560,15
18/06/2008,14:06:00,30565,30565,30530,30535,65
18/06/2008,14:07:00,30535,30555,30520,30550,56
18/06/2008,14:08:00,30545,30555,30540,30550,15
18/06/2008,14:09:00,30550,30560,30550,30550,21
18/06/2008,14:10:00,30555,30555,30540,30540,19
18/06/2008,14:11:00,30545,30565,30540,30540,24
18/06/2008,14:12:00,30545,30545,30540,30545,34
18/06/2008,14:13:00,30545,30565,30545,30565,34
18/06/2008,14:14:00,30560,30585,30560,30575,37
18/06/2008,14:15:00,30570,30580,30570,30575,12
18/06/2008,14:16:00,30565,30575,30565,30575,2
18/06/2008,14:17:00,30580,30580,30575,30575,37
18/06/2008,14:18:00,30580,30585,30570,30575,11
18/06/2008,14:19:00,30570,30570,30555,30560,24
18/06/2008,14:20:00,30565,30570,30565,30565,6
18/06/2008,14:21:00,30570,30575,30560,30560,34
18/06/2008,14:23:00,30560,30565,30560,30565,3
18/06/2008,14:24:00,30560,30570,30560,30560,9
18/06/2008,14:25:00,30565,30570,30565,30570,45
18/06/2008,14:26:00,30565,30565,30565,30565,1
18/06/2008,14:27:00,30570,30570,30565,30565,2
18/06/2008,14:28:00,30575,30585,30575,30585,8
18/06/2008,14:29:00,30585,30590,30585,30590,5
18/06/2008,14:30:00,30585,30585,30575,30575,8
18/06/2008,14:31:00,30585,30585,30580,30580,108
18/06/2008,14:32:00,30585,30625,30585,30625,67
18/06/2008,14:33:00,30625,30630,30610,30630,38
18/06/2008,14:34:00,30625,30625,30620,30620,8
18/06/2008,14:35:00,30620,30620,30610,30610,7
18/06/2008,14:36:00,30615,30620,30615,30620,14
18/06/2008,14:37:00,30620,30620,30605,30620,9
18/06/2008,14:38:00,30610,30610,30610,30610,21
18/06/2008,14:39:00,30615,30615,30610,30610,2
18/06/2008,14:40:00,30610,30610,30600,30605,32
18/06/2008,14:41:00,30605,30620,30605,30620,9
18/06/2008,14:42:00,30615,30620,30615,30615,5
18/06/2008,14:43:00,30615,30620,30610,30610,25
18/06/2008,14:44:00,30620,30620,30575,30575,40
18/06/2008,14:45:00,30575,30585,30575,30580,11
18/06/2008,14:46:00,30585,30585,30585,30585,4
18/06/2008,14:47:00,30590,30600,30590,30595,18
18/06/2008,14:48:00,30600,30600,30590,30595,30
18/06/2008,14:49:00,30595,30595,30585,30585,13
18/06/2008,14:50:00,30590,30590,30585,30585,6
18/06/2008,14:51:00,30595,30595,30580,30585,6
18/06/2008,14:53:00,30590,30595,30590,30595,14
18/06/2008,14:54:00,30600,30600,30600,30600,6
18/06/2008,14:55:00,30615,30615,30615,30615,7
18/06/2008,14:56:00,30620,30620,30615,30615,71
18/06/2008,14:57:00,30620,30620,30615,30615,125
18/06/2008,14:58:00,30620,30620,30615,30615,9
18/06/2008,14:59:00,30620,30625,30615,30620,32
18/06/2008,15:00:00,30625,30625,30625,30625,13
18/06/2008,15:01:00,30630,30630,30625,30630,19
18/06/2008,15:02:00,30630,30630,30615,30615,25
18/06/2008,15:03:00,30615,30615,30600,30605,62
18/06/2008,15:04:00,30605,30615,30605,30605,14
18/06/2008,15:05:00,30605,30630,30605,30625,16
18/06/2008,15:06:00,30625,30630,30625,30630,5
18/06/2008,15:07:00,30630,30630,30625,30625,5
18/06/2008,15:08:00,30620,30625,30620,30620,7
18/06/2008,15:09:00,30620,30645,30620,30635,35
18/06/2008,15:10:00,30640,30640,30630,30630,115
18/06/2008,15:11:00,30625,30630,30625,30625,11
18/06/2008,15:12:00,30625,30630,30625,30630,49
18/06/2008,15:13:00,30625,30630,30625,30630,3
18/06/2008,15:14:00,30630,30635,30615,30615,7
18/06/2008,15:15:00,30615,30620,30615,30620,13
18/06/2008,15:16:00,30620,30620,30615,30615,13
18/06/2008,15:17:00,30610,30610,30605,30610,10
18/06/2008,15:18:00,30610,30610,30600,30605,16
18/06/2008,15:19:00,30605,30610,30575,30585,54
18/06/2008,15:20:00,30580,30580,30580,30580,4
18/06/2008,15:21:00,30585,30590,30585,30590,17
18/06/2008,15:22:00,30590,30600,30585,30585,15
18/06/2008,15:23:00,30595,30595,30590,30590,4
18/06/2008,15:24:00,30595,30600,30590,30590,7
18/06/2008,15:25:00,30600,30600,30595,30595,11
18/06/2008,15:26:00,30600,30600,30595,30600,55
18/06/2008,15:27:00,30595,30595,30590,30595,196
18/06/2008,15:28:00,30595,30595,30585,30585,8
18/06/2008,15:29:00,30590,30595,30590,30590,5
18/06/2008,15:30:00,30590,30595,30580,30590,32
18/06/2008,15:31:00,30590,30610,30590,30610,27
18/06/2008,15:32:00,30610,30610,30595,30595,25
18/06/2008,15:33:00,30595,30595,30585,30595,10
18/06/2008,15:34:00,30585,30590,30580,30585,13
18/06/2008,15:35:00,30585,30595,30580,30595,30
18/06/2008,15:36:00,30595,30610,30590,30610,28
18/06/2008,15:37:00,30610,30610,30590,30600,24
18/06/2008,15:38:00,30600,30615,30590,30610,46
18/06/2008,15:39:00,30610,30640,30610,30635,60
18/06/2008,15:40:00,30630,30630,30615,30620,27
18/06/2008,15:41:00,30625,30645,30625,30645,28
18/06/2008,15:42:00,30635,30640,30625,30630,19
18/06/2008,15:43:00,30635,30645,30630,30645,21
18/06/2008,15:44:00,30645,30650,30640,30640,22
18/06/2008,15:45:00,30635,30635,30625,30625,20
18/06/2008,15:46:00,30625,30625,30610,30615,23
18/06/2008,15:47:00,30610,30625,30605,30610,103
18/06/2008,15:48:00,30615,30620,30605,30620,15
18/06/2008,15:49:00,30625,30625,30595,30595,16
18/06/2008,15:50:00,30595,30595,30580,30595,50
18/06/2008,15:51:00,30600,30605,30585,30585,28
18/06/2008,15:52:00,30585,30590,30565,30570,76
18/06/2008,15:53:00,30575,30580,30555,30565,59
18/06/2008,15:54:00,30565,30570,30555,30570,14
18/06/2008,15:55:00,30570,30570,30555,30555,18
18/06/2008,15:56:00,30555,30570,30550,30550,33
18/06/2008,15:57:00,30550,30555,30545,30550,9
18/06/2008,15:58:00,30555,30555,30550,30550,30
18/06/2008,15:59:00,30545,30570,30545,30550,36
18/06/2008,16:00:00,30545,30545,30520,30530,95
18/06/2008,16:01:00,30530,30530,30515,30520,33
18/06/2008,16:02:00,30515,30525,30515,30520,51
18/06/2008,16:03:00,30520,30540,30510,30530,47
18/06/2008,16:04:00,30535,30565,30535,30555,49
18/06/2008,16:05:00,30565,30570,30560,30560,156
18/06/2008,16:06:00,30565,30565,30560,30565,7
18/06/2008,16:07:00,30565,30565,30555,30555,7
18/06/2008,16:08:00,30555,30555,30530,30540,42
18/06/2008,16:09:00,30535,30540,30525,30540,24
18/06/2008,16:10:00,30540,30550,30540,30550,46
18/06/2008,16:11:00,30550,30560,30545,30560,13
18/06/2008,16:12:00,30555,30555,30545,30550,16
18/06/2008,16:13:00,30540,30540,30520,30530,75
18/06/2008,16:14:00,30535,30535,30530,30530,2
18/06/2008,16:15:00,30535,30550,30535,30550,2092
18/06/2008,16:16:00,30550,30555,30550,30550,21
18/06/2008,16:17:00,30535,30560,30535,30560,14
18/06/2008,16:18:00,30550,30560,30550,30555,6
18/06/2008,16:19:00,30550,30570,30550,30565,27
18/06/2008,16:20:00,30560,30575,30560,30575,159
18/06/2008,16:21:00,30580,30590,30555,30560,35
18/06/2008,16:22:00,30550,30555,30545,30550,10
18/06/2008,16:23:00,30550,30550,30540,30545,252
18/06/2008,16:24:00,30540,30545,30515,30530,88
18/06/2008,16:25:00,30525,30540,30520,30530,73
18/06/2008,16:26:00,30530,30530,30495,30495,75
18/06/2008,16:27:00,30490,30490,30485,30490,45
18/06/2008,16:28:00,30495,30495,30475,30480,101
18/06/2008,16:29:00,30490,30490,30485,30490,18
18/06/2008,16:30:00,30485,30490,30475,30480,32
18/06/2008,16:31:00,30480,30480,30465,30470,49
18/06/2008,16:32:00,30470,30470,30450,30455,139
18/06/2008,16:33:00,30460,30475,30460,30475,44
18/06/2008,16:34:00,30465,30475,30460,30460,6
18/06/2008,16:35:00,30465,30495,30460,30495,65
18/06/2008,16:36:00,30490,30495,30480,30495,17
18/06/2008,16:37:00,30495,30495,30470,30485,25
18/06/2008,16:38:00,30490,30500,30475,30480,33
18/06/2008,16:39:00,30475,30490,30470,30490,28
18/06/2008,16:40:00,30480,30495,30475,30485,17
18/06/2008,16:41:00,30485,30505,30485,30505,12
18/06/2008,16:42:00,30510,30510,30485,30490,28
18/06/2008,16:43:00,30490,30500,30440,30440,74
18/06/2008,16:44:00,30445,30450,30410,30425,138
18/06/2008,16:45:00,30425,30435,30425,30435,65
18/06/2008,16:46:00,30435,30455,30430,30455,32
18/06/2008,16:47:00,30460,30465,30455,30460,16
18/06/2008,16:48:00,30455,30455,30435,30435,26
18/06/2008,16:49:00,30430,30435,30425,30425,21
18/06/2008,16:50:00,30430,30430,30395,30430,94
18/06/2008,16:51:00,30430,30435,30425,30425,25
18/06/2008,16:52:00,30420,30420,30385,30400,79
18/06/2008,16:53:00,30405,30420,30400,30420,20
18/06/2008,16:54:00,30430,30435,30420,30420,174
18/06/2008,16:55:00,30420,30440,30420,30440,24
18/06/2008,16:56:00,30440,30455,30440,30445,28
18/06/2008,16:57:00,30440,30450,30430,30430,39
18/06/2008,16:58:00,30435,30450,30430,30440,38
18/06/2008,16:59:00,30440,30470,30435,30460,59
18/06/2008,17:00:00,30460,30460,30450,30460,35
18/06/2008,17:01:00,30460,30465,30450,30450,60
18/06/2008,17:02:00,30450,30455,30425,30440,46
18/06/2008,17:03:00,30435,30440,30425,30440,17
18/06/2008,17:04:00,30440,30450,30435,30450,25
18/06/2008,17:05:00,30440,30455,30440,30455,116
18/06/2008,17:06:00,30455,30470,30455,30470,33
18/06/2008,17:07:00,30470,30480,30465,30465,233
18/06/2008,17:08:00,30470,30490,30470,30490,34
18/06/2008,17:09:00,30485,30485,30470,30475,34
18/06/2008,17:10:00,30470,30485,30460,30460,55
18/06/2008,17:11:00,30450,30460,30450,30450,51
18/06/2008,17:12:00,30450,30465,30445,30460,48
18/06/2008,17:13:00,30460,30475,30455,30475,9
18/06/2008,17:14:00,30470,30480,30465,30465,32
18/06/2008,17:15:00,30470,30470,30435,30445,20
18/06/2008,17:16:00,30445,30450,30440,30445,10
18/06/2008,17:17:00,30445,30445,30440,30440,20
18/06/2008,17:18:00,30445,30445,30435,30435,29
18/06/2008,17:19:00,30435,30435,30420,30430,19
18/06/2008,17:20:00,30420,30450,30420,30450,73
18/06/2008,17:21:00,30445,30455,30440,30445,15
18/06/2008,17:22:00,30445,30460,30445,30450,88
18/06/2008,17:23:00,30450,30470,30450,30465,36
18/06/2008,17:24:00,30460,30475,30455,30470,54
18/06/2008,17:25:00,30475,30490,30475,30485,38
18/06/2008,17:26:00,30485,30485,30455,30480,393
18/06/2008,17:27:00,30475,30495,30475,30485,363
18/06/2008,17:28:00,30485,30485,30470,30475,72
18/06/2008,17:29:00,30475,30480,30465,30480,636
18/06/2008,17:30:00,30480,30485,30470,30480,112
18/06/2008,17:31:00,30475,30485,30475,30485,40
18/06/2008,17:32:00,30485,30485,30470,30485,41
18/06/2008,17:33:00,30485,30510,30485,30505,134
18/06/2008,17:34:00,30500,30530,30495,30530,170
18/06/2008,17:35:00,30525,30545,30520,30545,48
18/06/2008,17:36:00,30545,30555,30545,30550,29
18/06/2008,17:37:00,30550,30555,30545,30550,38
18/06/2008,17:38:00,30550,30560,30545,30550,32
18/06/2008,17:39:00,30545,30570,30545,30570,69
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2008,17:28:00,30485,30485,30470,30475,72
18/06/2008,17:29:00,30475,30480,30465,30480,636
18/06/2008,17:30:00,30480,30485,30470,30480,112
18/06/2008,17:31:00,30475,30485,30475,30485,40
18/06/2008,17:32:00,30485,30485,30470,30485,41
18/06/2008,17:33:00,30485,30510,30485,30505,134
18/06/2008,17:34:00,30500,30530,30495,30530,170
18/06/2008,17:35:00,30525,30545,30520,30545,48
18/06/2008,17:36:00,30545,30555,30545,30550,29
18/06/2008,17:37:00,30550,30555,30545,30550,38
18/06/2008,17:38:00,30550,30560,30545,30550,32
18/06/2008,17:39:00,30545,30570,30545,30570,69
19/06/2008,09:00:00,30375,30405,30350,30405,285
19/06/2008,09:01:00,30400,30430,30400,30425,89
19/06/2008,09:02:00,30425,30435,30420,30430,688
19/06/2008,09:03:00,30425,30430,30415,30420,93
19/06/2008,09:04:00,30415,30420,30400,30400,283
19/06/2008,09:05:00,30410,30410,30370,30380,175
19/06/2008,09:06:00,30385,30390,30375,30380,25
19/06/2008,09:07:00,30375,30375,30355,30355,102
19/06/2008,09:08:00,30355,30360,30350,30350,85
19/06/2008,09:09:00,30360,30370,30350,30350,131
19/06/2008,09:10:00,30350,30360,30320,30330,212
19/06/2008,09:11:00,30330,30335,30310,30320,56
19/06/2008,09:12:00,30325,30330,30310,30320,78
19/06/2008,09:13:00,30325,30325,30300,30305,45
19/06/2008,09:14:00,30315,30340,30310,30335,238
19/06/2008,09:15:00,30335,30340,30320,30330,209
19/06/2008,09:16:00,30325,30330,30320,30320,31
19/06/2008,09:17:00,30315,30325,30315,30320,39
19/06/2008,09:18:00,30320,30340,30320,30340,81
19/06/2008,09:19:00,30340,30365,30340,30360,80
19/06/2008,09:20:00,30365,30395,30365,30395,123
19/06/2008,09:21:00,30400,30405,30370,30385,72
19/06/2008,09:22:00,30385,30385,30360,30360,30
19/06/2008,09:23:00,30365,30375,30360,30375,101
19/06/2008,09:24:00,30365,30395,30360,30395,60
19/06/2008,09:25:00,30400,30415,30370,30415,45
19/06/2008,09:26:00,30415,30420,30410,30415,18
19/06/2008,09:27:00,30415,30445,30400,30445,34
19/06/2008,09:28:00,30440,30445,30430,30435,20
19/06/2008,09:29:00,30440,30470,30420,30470,65
19/06/2008,09:30:00,30470,30480,30460,30480,125
19/06/2008,09:31:00,30480,30480,30465,30465,25
19/06/2008,09:32:00,30465,30475,30460,30470,54
19/06/2008,09:33:00,30465,30475,30450,30450,31
19/06/2008,09:34:00,30455,30465,30450,30455,24
19/06/2008,09:35:00,30460,30460,30435,30440,20
19/06/2008,09:36:00,30435,30435,30380,30390,60
19/06/2008,09:37:00,30390,30395,30360,30380,54
19/06/2008,09:38:00,30380,30420,30380,30420,53
19/06/2008,09:39:00,30405,30425,30405,30425,96
19/06/2008,09:40:00,30425,30425,30410,30415,14
19/06/2008,09:41:00,30410,30410,30395,30405,28
19/06/2008,09:42:00,30400,30405,30400,30405,26
19/06/2008,09:43:00,30400,30410,30400,30405,18
19/06/2008,09:44:00,30400,30400,30385,30390,27
19/06/2008,09:45:00,30385,30385,30375,30375,10
19/06/2008,09:46:00,30375,30375,30360,30365,40
19/06/2008,09:47:00,30365,30365,30330,30330,218
19/06/2008,09:48:00,30325,30350,30295,30350,99
19/06/2008,09:49:00,30355,30370,30345,30345,74
19/06/2008,09:50:00,30350,30360,30335,30350,45
19/06/2008,09:51:00,30340,30345,30330,30330,29
19/06/2008,09:52:00,30330,30335,30275,30285,75
19/06/2008,09:53:00,30290,30300,30285,30300,21
19/06/2008,09:54:00,30295,30300,30290,30295,26
19/06/2008,09:55:00,30290,30295,30275,30285,57
19/06/2008,09:56:00,30290,30335,30285,30330,73
19/06/2008,09:57:00,30330,30335,30325,30325,27
19/06/2008,09:58:00,30325,30325,30310,30310,14
19/06/2008,09:59:00,30305,30325,30305,30320,68
19/06/2008,10:00:00,30320,30340,30310,30330,43
19/06/2008,10:01:00,30330,30340,30315,30315,20
19/06/2008,10:02:00,30325,30330,30325,30330,3
19/06/2008,10:03:00,30325,30355,30325,30355,52
19/06/2008,10:04:00,30355,30355,30335,30340,20
19/06/2008,10:05:00,30340,30340,30295,30300,57
19/06/2008,10:06:00,30305,30310,30305,30310,15
19/06/2008,10:07:00,30310,30315,30310,30315,8
19/06/2008,10:08:00,30310,30325,30305,30320,12
19/06/2008,10:09:00,30320,30325,30315,30325,9
19/06/2008,10:10:00,30335,30355,30335,30345,54
19/06/2008,10:11:00,30345,30355,30345,30350,10
19/06/2008,10:12:00,30350,30355,30335,30355,21
19/06/2008,10:13:00,30355,30365,30345,30350,5084
19/06/2008,10:14:00,30355,30360,30355,30355,31
19/06/2008,10:15:00,30355,30360,30350,30350,42
19/06/2008,10:16:00,30355,30365,30355,30360,12
19/06/2008,10:17:00,30360,30360,30350,30355,20
19/06/2008,10:18:00,30350,30355,30345,30350,11
19/06/2008,10:19:00,30350,30375,30350,30370,18
19/06/2008,10:20:00,30370,30375,30340,30350,35
19/06/2008,10:21:00,30355,30355,30350,30350,41
19/06/2008,10:22:00,30365,30370,30350,30365,19
19/06/2008,10:23:00,30380,30395,30375,30380,79
19/06/2008,10:24:00,30380,30385,30375,30380,9
19/06/2008,10:25:00,30385,30385,30375,30385,15
19/06/2008,10:26:00,30385,30385,30380,30385,9
19/06/2008,10:27:00,30385,30395,30385,30390,5008
19/06/2008,10:28:00,30390,30390,30380,30385,189
19/06/2008,10:29:00,30385,30390,30380,30390,5021
19/06/2008,10:30:00,30385,30435,30385,30430,203
19/06/2008,10:31:00,30440,30445,30420,30425,72
19/06/2008,10:32:00,30425,30440,30420,30435,54
19/06/2008,10:33:00,30435,30440,30425,30430,52
19/06/2008,10:34:00,30435,30470,30435,30450,67
19/06/2008,10:35:00,30450,30475,30450,30465,42
19/06/2008,10:36:00,30465,30485,30460,30470,57
19/06/2008,10:37:00,30465,30465,30445,30465,34
19/06/2008,10:38:00,30475,30475,30455,30460,251
19/06/2008,10:39:00,30450,30465,30450,30460,12
19/06/2008,10:40:00,30460,30470,30455,30465,42
19/06/2008,10:41:00,30465,30470,30455,30455,72
19/06/2008,10:42:00,30455,30460,30445,30445,260
19/06/2008,10:43:00,30445,30450,30430,30450,34
19/06/2008,10:44:00,30445,30450,30445,30450,33
19/06/2008,10:45:00,30450,30455,30445,30450,12
19/06/2008,10:46:00,30445,30450,30440,30445,62
19/06/2008,10:47:00,30445,30455,30445,30455,7
19/06/2008,10:48:00,30450,30450,30410,30410,39
19/06/2008,10:49:00,30410,30430,30410,30425,83
19/06/2008,10:50:00,30425,30470,30420,30470,34
19/06/2008,10:51:00,30465,30470,30445,30445,31
19/06/2008,10:52:00,30440,30485,30440,30485,37
19/06/2008,10:53:00,30490,30505,30485,30495,78
19/06/2008,10:54:00,30490,30500,30485,30490,5018
19/06/2008,10:55:00,30490,30505,30490,30505,33
19/06/2008,10:56:00,30505,30525,30500,30520,25
19/06/2008,10:57:00,30520,30525,30510,30510,80
19/06/2008,10:58:00,30515,30520,30505,30515,45
19/06/2008,10:59:00,30520,30520,30515,30515,7
19/06/2008,11:00:00,30520,30540,30515,30530,72
19/06/2008,11:01:00,30530,30535,30515,30520,34
19/06/2008,11:02:00,30525,30530,30500,30510,45
19/06/2008,11:03:00,30505,30505,30485,30485,29
19/06/2008,11:04:00,30480,30495,30480,30495,36
19/06/2008,11:05:00,30500,30510,30490,30500,156
19/06/2008,11:06:00,30490,30495,30490,30490,20
19/06/2008,11:07:00,30495,30495,30485,30485,71
19/06/2008,11:08:00,30480,30485,30470,30470,126
19/06/2008,11:09:00,30465,30465,30460,30465,23
19/06/2008,11:10:00,30465,30465,30455,30460,21
19/06/2008,11:11:00,30465,30465,30455,30460,9
19/06/2008,11:12:00,30450,30465,30445,30460,17
19/06/2008,11:13:00,30465,30470,30460,30460,10
19/06/2008,11:14:00,30465,30470,30460,30470,15
19/06/2008,11:15:00,30470,30470,30465,30470,15
19/06/2008,11:16:00,30465,30480,30465,30480,259
19/06/2008,11:17:00,30480,30490,30475,30480,108
19/06/2008,11:18:00,30485,30495,30480,30490,51
19/06/2008,11:19:00,30490,30505,30490,30505,39
19/06/2008,11:20:00,30500,30515,30500,30515,20
19/06/2008,11:21:00,30505,30515,30505,30515,26
19/06/2008,11:22:00,30510,30525,30510,30520,18
19/06/2008,11:23:00,30525,30525,30520,30520,17
19/06/2008,11:24:00,30520,30520,30495,30500,43
19/06/2008,11:25:00,30500,30505,30500,30505,6
19/06/2008,11:26:00,30510,30525,30510,30520,33
19/06/2008,11:27:00,30520,30520,30515,30520,14
19/06/2008,11:28:00,30515,30515,30505,30510,13
19/06/2008,11:29:00,30510,30520,30510,30515,9
19/06/2008,11:30:00,30515,30520,30510,30520,12
19/06/2008,11:31:00,30515,30520,30515,30515,7
19/06/2008,11:32:00,30515,30515,30490,30500,121
19/06/2008,11:33:00,30500,30535,30500,30535,51
19/06/2008,11:34:00,30535,30565,30535,30550,71
19/06/2008,11:35:00,30555,30565,30550,30550,90
19/06/2008,11:36:00,30550,30565,30550,30565,37
19/06/2008,11:37:00,30570,30580,30560,30580,128
19/06/2008,11:38:00,30580,30585,30575,30585,30
19/06/2008,11:39:00,30590,30600,30590,30595,48
19/06/2008,11:40:00,30590,30595,30590,30590,14
19/06/2008,11:41:00,30585,30590,30580,30590,217
19/06/2008,11:42:00,30590,30590,30590,30590,2
19/06/2008,11:43:00,30585,30585,30585,30585,2
19/06/2008,11:44:00,30580,30585,30575,30580,21
19/06/2008,11:45:00,30575,30580,30570,30580,56
19/06/2008,11:46:00,30570,30580,30565,30580,20
19/06/2008,11:47:00,30580,30600,30580,30600,113
19/06/2008,11:48:00,30600,30605,30595,30595,12
19/06/2008,11:49:00,30595,30595,30580,30580,16
19/06/2008,11:50:00,30590,30590,30580,30590,56
19/06/2008,11:51:00,30590,30590,30575,30585,19
19/06/2008,11:52:00,30580,30580,30570,30575,213
19/06/2008,11:53:00,30580,30585,30575,30580,8
19/06/2008,11:54:00,30580,30580,30560,30570,34
19/06/2008,11:55:00,30555,30580,30555,30580,8
19/06/2008,11:56:00,30570,30570,30555,30560,11
19/06/2008,11:57:00,30560,30560,30540,30545,368
19/06/2008,11:58:00,30540,30550,30540,30545,12
19/06/2008,11:59:00,30555,30565,30550,30565,69
19/06/2008,12:00:00,30565,30565,30555,30565,8
19/06/2008,12:01:00,30570,30575,30565,30570,7
19/06/2008,12:02:00,30565,30565,30545,30545,15
19/06/2008,12:03:00,30545,30550,30540,30550,42
19/06/2008,12:04:00,30555,30555,30550,30555,8
19/06/2008,12:05:00,30555,30555,30545,30545,156
19/06/2008,12:06:00,30535,30545,30535,30545,7
19/06/2008,12:07:00,30550,30550,30545,30545,3
19/06/2008,12:08:00,30550,30550,30535,30540,8
19/06/2008,12:09:00,30535,30540,30515,30515,133
19/06/2008,12:10:00,30515,30530,30515,30530,10
19/06/2008,12:11:00,30535,30545,30535,30545,7
19/06/2008,12:12:00,30535,30555,30535,30545,23
19/06/2008,12:13:00,30545,30555,30545,30550,12
19/06/2008,12:14:00,30550,30555,30545,30550,6
19/06/2008,12:15:00,30545,30555,30545,30550,15
19/06/2008,12:16:00,30550,30560,30550,30555,9
19/06/2008,12:17:00,30550,30560,30550,30560,7
19/06/2008,12:18:00,30555,30560,30555,30555,5
19/06/2008,12:19:00,30560,30570,30550,30565,40
19/06/2008,12:20:00,30560,30580,30560,30570,29
19/06/2008,12:21:00,30565,30575,30545,30545,33
19/06/2008,12:22:00,30540,30545,30535,30540,14
19/06/2008,12:23:00,30545,30545,30540,30545,5
19/06/2008,12:24:00,30545,30545,30540,30545,6
19/06/2008,12:25:00,30540,30550,30540,30550,8
19/06/2008,12:26:00,30545,30560,30545,30560,19
19/06/2008,12:27:00,30560,30560,30535,30540,92
19/06/2008,12:28:00,30535,30540,30500,30505,41
19/06/2008,12:29:00,30505,30510,30490,30505,28
19/06/2008,12:30:00,30505,30520,30505,30520,19
19/06/2008,12:31:00,30515,30520,30510,30520,9
19/06/2008,12:32:00,30520,30525,30505,30505,11
19/06/2008,12:33:00,30500,30505,30495,30495,19
19/06/2008,12:34:00,30490,30500,30490,30490,13
19/06/2008,12:35:00,30495,30495,30485,30485,18
19/06/2008,12:36:00,30490,30500,30490,30495,23
19/06/2008,12:37:00,30495,30495,30485,30485,18
19/06/2008,12:38:00,30490,30500,30480,30500,16
19/06/2008,12:39:00,30500,30510,30500,30505,23
19/06/2008,12:40:00,30505,30510,30500,30500,5
19/06/2008,12:41:00,30500,30500,30495,30495,3
19/06/2008,12:42:00,30495,30525,30495,30520,81
19/06/2008,12:43:00,30525,30540,30525,30530,69
19/06/2008,12:44:00,30535,30535,30525,30535,10
19/06/2008,12:45:00,30525,30525,30520,30520,15
19/06/2008,12:46:00,30525,30525,30515,30525,6
19/06/2008,12:47:00,30520,30525,30515,30515,8
19/06/2008,12:48:00,30510,30520,30510,30515,3
19/06/2008,12:49:00,30525,30525,30525,30525,5
19/06/2008,12:50:00,30530,30530,30525,30530,5
19/06/2008,12:51:00,30535,30535,30535,30535,2
19/06/2008,12:52:00,30535,30535,30510,30515,39
19/06/2008,12:53:00,30520,30530,30520,30530,9
19/06/2008,12:54:00,30525,30530,30525,30530,140
19/06/2008,12:55:00,30530,30530,30520,30525,5
19/06/2008,12:56:00,30525,30530,30515,30515,13
19/06/2008,12:57:00,30520,30520,30515,30515,5
19/06/2008,12:58:00,30520,30520,30510,30520,9
19/06/2008,12:59:00,30520,30520,30490,30505,13
19/06/2008,13:00:00,30505,30505,30490,30495,9
19/06/2008,13:01:00,30495,30500,30490,30495,9
19/06/2008,13:02:00,30490,30495,30490,30495,3
19/06/2008,13:03:00,30495,30495,30485,30490,9
19/06/2008,13:04:00,30500,30510,30495,30510,10
19/06/2008,13:05:00,30510,30510,30505,30510,12
19/06/2008,13:06:00,30515,30525,30510,30515,16
19/06/2008,13:07:00,30510,30515,30490,30500,281
19/06/2008,13:08:00,30510,30510,30505,30505,8
19/06/2008,13:09:00,30520,30520,30505,30510,5
19/06/2008,13:10:00,30500,30500,30490,30495,15
19/06/2008,13:11:00,30490,30500,30485,30490,13
19/06/2008,13:12:00,30490,30495,30490,30495,15
19/06/2008,13:13:00,30495,30505,30495,30500,17
19/06/2008,13:14:00,30505,30510,30505,30510,2
19/06/2008,13:15:00,30510,30510,30495,30500,17
19/06/2008,13:16:00,30500,30510,30495,30495,5
19/06/2008,13:17:00,30495,30510,30495,30510,4
19/06/2008,13:18:00,30510,30510,30500,30510,13
19/06/2008,13:19:00,30505,30505,30495,30495,13
19/06/2008,13:20:00,30490,30505,30490,30505,12
19/06/2008,13:21:00,30500,30505,30500,30505,7
19/06/2008,13:22:00,30505,30510,30500,30510,8
19/06/2008,13:23:00,30510,30515,30510,30515,4
19/06/2008,13:24:00,30515,30515,30505,30505,150
19/06/2008,13:25:00,30510,30515,30510,30515,9
19/06/2008,13:26:00,30515,30525,30515,30515,15
19/06/2008,13:27:00,30525,30525,30490,30505,22
19/06/2008,13:28:00,30490,30505,30490,30505,6
19/06/2008,13:29:00,30505,30505,30500,30500,6
19/06/2008,13:30:00,30495,30500,30485,30500,7
19/06/2008,13:31:00,30500,30505,30495,30500,25
19/06/2008,13:32:00,30500,30500,30490,30495,20
19/06/2008,13:33:00,30500,30500,30490,30500,7
19/06/2008,13:34:00,30490,30495,30485,30485,10
19/06/2008,13:35:00,30495,30495,30490,30490,7
19/06/2008,13:36:00,30490,30490,30485,30485,38
19/06/2008,13:37:00,30485,30485,30480,30480,5
19/06/2008,13:38:00,30485,30485,30455,30455,25
19/06/2008,13:39:00,30460,30480,30460,30480,100
19/06/2008,13:40:00,30470,30480,30465,30475,5
19/06/2008,13:41:00,30470,30475,30470,30470,102
19/06/2008,13:42:00,30470,30470,30455,30465,37
19/06/2008,13:43:00,30460,30470,30455,30465,7
19/06/2008,13:44:00,30470,30470,30460,30460,5
19/06/2008,13:45:00,30460,30480,30450,30465,44
19/06/2008,13:46:00,30480,30480,30475,30480,13
19/06/2008,13:47:00,30480,30495,30480,30495,24
19/06/2008,13:48:00,30495,30500,30490,30500,25
19/06/2008,13:49:00,30490,30500,30485,30495,13
19/06/2008,13:50:00,30500,30500,30490,30495,9
19/06/2008,13:51:00,30500,30505,30490,30490,151
19/06/2008,13:52:00,30495,30500,30495,30495,10
19/06/2008,13:53:00,30500,30505,30495,30500,34
19/06/2008,13:54:00,30500,30510,30500,30500,29
19/06/2008,13:55:00,30505,30510,30495,30495,23
19/06/2008,13:56:00,30495,30505,30490,30505,21
19/06/2008,13:57:00,30505,30530,30500,30525,64
19/06/2008,13:58:00,30525,30535,30515,30515,26
19/06/2008,13:59:00,30525,30525,30510,30515,12
19/06/2008,14:00:00,30515,30520,30515,30520,9
19/06/2008,14:01:00,30515,30520,30515,30520,341
19/06/2008,14:02:00,30515,30520,30510,30520,24
19/06/2008,14:03:00,30515,30515,30510,30515,6
19/06/2008,14:05:00,30505,30505,30505,30505,3
19/06/2008,14:07:00,30505,30510,30505,30510,420
19/06/2008,14:08:00,30510,30510,30475,30475,17
19/06/2008,14:09:00,30470,30485,30465,30480,66
19/06/2008,14:10:00,30475,30475,30470,30470,10
19/06/2008,14:11:00,30475,30475,30465,30465,7
19/06/2008,14:12:00,30470,30480,30470,30480,12
19/06/2008,14:13:00,30480,30480,30470,30470,3
19/06/2008,14:14:00,30475,30490,30475,30485,11
19/06/2008,14:15:00,30485,30490,30485,30490,10
19/06/2008,14:16:00,30490,30505,30490,30505,20
19/06/2008,14:17:00,30505,30525,30505,30515,30
19/06/2008,14:18:00,30520,30520,30510,30515,8
19/06/2008,14:19:00,30515,30515,30510,30510,11
19/06/2008,14:20:00,30510,30510,30505,30510,10
19/06/2008,14:21:00,30505,30550,30500,30550,47
19/06/2008,14:22:00,30550,30560,30545,30560,24
19/06/2008,14:23:00,30560,30560,30545,30550,12
19/06/2008,14:24:00,30550,30555,30550,30555,2
19/06/2008,14:25:00,30550,30565,30545,30550,11
19/06/2008,14:26:00,30555,30560,30550,30560,6
19/06/2008,14:27:00,30550,30550,30550,30550,21
19/06/2008,14:28:00,30545,30560,30535,30560,8
19/06/2008,14:29:00,30550,30555,30540,30550,11
19/06/2008,14:30:00,30540,30550,30465,30540,115
19/06/2008,14:31:00,30530,30595,30530,30585,81
19/06/2008,14:32:00,30590,30600,30565,30565,49
19/06/2008,14:33:00,30570,30570,30555,30555,16
19/06/2008,14:34:00,30560,30565,30545,30555,18
19/06/2008,14:35:00,30560,30560,30550,30555,7
19/06/2008,14:36:00,30560,30560,30555,30555,2
19/06/2008,14:37:00,30560,30560,30545,30555,19
19/06/2008,14:38:00,30555,30560,30550,30555,829
19/06/2008,14:39:00,30550,30560,30550,30555,6
19/06/2008,14:40:00,30560,30560,30555,30555,4
19/06/2008,14:41:00,30560,30560,30560,30560,5
19/06/2008,14:42:00,30560,30560,30555,30555,13
19/06/2008,14:43:00,30555,30560,30545,30545,67
19/06/2008,14:44:00,30550,30550,30540,30540,11
19/06/2008,14:45:00,30535,30540,30505,30505,176
19/06/2008,14:46:00,30505,30520,30505,30510,15
19/06/2008,14:47:00,30505,30510,30475,30475,119
19/06/2008,14:48:00,30470,30475,30455,30470,32
19/06/2008,14:49:00,30475,30485,30465,30465,267
19/06/2008,14:50:00,30470,30475,30465,30465,17
19/06/2008,14:51:00,30470,30480,30470,30480,26
19/06/2008,14:52:00,30480,30485,30465,30480,62
19/06/2008,14:53:00,30485,30485,30480,30480,2
19/06/2008,14:54:00,30470,30485,30465,30475,37
19/06/2008,14:55:00,30480,30480,30475,30480,6
19/06/2008,14:56:00,30475,30485,30475,30480,4
19/06/2008,14:57:00,30480,30485,30470,30475,9
19/06/2008,14:58:00,30475,30480,30465,30480,23
19/06/2008,14:59:00,30475,30480,30470,30475,5
19/06/2008,15:00:00,30485,30485,30465,30465,38
19/06/2008,15:01:00,30465,30470,30450,30460,31
19/06/2008,15:02:00,30450,30465,30450,30465,19
19/06/2008,15:03:00,30460,30465,30460,30465,26
19/06/2008,15:04:00,30465,30475,30465,30470,7
19/06/2008,15:05:00,30475,30475,30455,30455,13
19/06/2008,15:06:00,30455,30475,30455,30470,27
19/06/2008,15:07:00,30470,30480,30460,30470,29
19/06/2008,15:08:00,30475,30480,30470,30470,17
19/06/2008,15:09:00,30470,30480,30470,30480,6
19/06/2008,15:10:00,30475,30480,30470,30480,17
19/06/2008,15:11:00,30480,30495,30480,30485,90
19/06/2008,15:12:00,30490,30495,30490,30490,37
19/06/2008,15:13:00,30485,30495,30475,30475,41
19/06/2008,15:14:00,30480,30485,30475,30480,219
19/06/2008,15:15:00,30475,30480,30465,30480,16
19/06/2008,15:16:00,30475,30480,30465,30470,44
19/06/2008,15:17:00,30470,30470,30460,30465,15
19/06/2008,15:18:00,30465,30465,30460,30460,12
19/06/2008,15:19:00,30460,30465,30445,30465,61
19/06/2008,15:20:00,30465,30475,30465,30475,42
19/06/2008,15:21:00,30475,30475,30465,30470,488
19/06/2008,15:22:00,30465,30465,30460,30460,24
19/06/2008,15:23:00,30465,30465,30460,30460,12
19/06/2008,15:24:00,30460,30470,30460,30470,19
19/06/2008,15:25:00,30470,30475,30470,30470,11
19/06/2008,15:26:00,30475,30475,30465,30465,11
19/06/2008,15:27:00,30460,30465,30445,30445,23
19/06/2008,15:28:00,30450,30455,30430,30445,34
19/06/2008,15:29:00,30445,30460,30445,30455,15
19/06/2008,15:30:00,30460,30485,30460,30485,34
19/06/2008,15:31:00,30485,30530,30485,30525,46
19/06/2008,15:32:00,30515,30525,30495,30505,27
19/06/2008,15:33:00,30500,30520,30480,30515,43
19/06/2008,15:34:00,30510,30520,30500,30510,78
19/06/2008,15:35:00,30505,30520,30490,30515,56
19/06/2008,15:36:00,30525,30540,30520,30540,34
19/06/2008,15:37:00,30540,30575,30540,30565,59
19/06/2008,15:38:00,30560,30570,30550,30560,73
19/06/2008,15:39:00,30560,30565,30535,30545,29
19/06/2008,15:40:00,30560,30565,30545,30545,27
19/06/2008,15:41:00,30545,30555,30545,30550,16
19/06/2008,15:42:00,30540,30550,30520,30525,37
19/06/2008,15:43:00,30525,30525,30510,30510,33
19/06/2008,15:44:00,30505,30505,30485,30500,90
19/06/2008,15:45:00,30490,30495,30480,30490,31
19/06/2008,15:46:00,30490,30495,30480,30485,17
19/06/2008,15:47:00,30490,30505,30485,30495,53
19/06/2008,15:48:00,30495,30495,30485,30485,18
19/06/2008,15:49:00,30485,30500,30485,30500,11
19/06/2008,15:50:00,30485,30495,30475,30480,98
19/06/2008,15:51:00,30480,30480,30450,30450,27
19/06/2008,15:52:00,30460,30470,30450,30470,16
19/06/2008,15:53:00,30470,30490,30465,30485,193
19/06/2008,15:54:00,30490,30490,30470,30480,86
19/06/2008,15:55:00,30485,30505,30480,30495,76
19/06/2008,15:56:00,30490,30500,30480,30485,27
19/06/2008,15:57:00,30495,30495,30470,30475,15
19/06/2008,15:58:00,30485,30490,30475,30480,8
19/06/2008,15:59:00,30490,30495,30480,30495,6
19/06/2008,16:00:00,30480,30495,30435,30465,81
19/06/2008,16:01:00,30455,30470,30380,30385,99
19/06/2008,16:02:00,30380,30415,30380,30405,117
19/06/2008,16:03:00,30400,30420,30395,30420,78
19/06/2008,16:04:00,30420,30425,30415,30425,83
19/06/2008,16:05:00,30430,30430,30415,30420,31
19/06/2008,16:06:00,30415,30415,30390,30395,45
19/06/2008,16:07:00,30390,30390,30355,30360,56
19/06/2008,16:08:00,30360,30415,30360,30410,64
19/06/2008,16:09:00,30420,30420,30400,30400,58
19/06/2008,16:10:00,30395,30400,30385,30385,24
19/06/2008,16:11:00,30395,30415,30385,30410,75
19/06/2008,16:12:00,30405,30420,30405,30420,16
19/06/2008,16:13:00,30430,30430,30410,30410,24
19/06/2008,16:14:00,30405,30415,30395,30410,25
19/06/2008,16:15:00,30405,30415,30400,30410,10
19/06/2008,16:16:00,30410,30420,30400,30410,19
19/06/2008,16:17:00,30405,30435,30400,30435,41
19/06/2008,16:18:00,30430,30465,30430,30455,63
19/06/2008,16:19:00,30460,30460,30445,30450,15
19/06/2008,16:20:00,30450,30455,30440,30450,36
19/06/2008,16:21:00,30455,30500,30455,30495,142
19/06/2008,16:22:00,30490,30495,30480,30480,25
19/06/2008,16:23:00,30475,30485,30470,30470,55
19/06/2008,16:24:00,30475,30475,30470,30470,2
19/06/2008,16:25:00,30470,30470,30460,30460,10
19/06/2008,16:26:00,30460,30460,30440,30450,17
19/06/2008,16:27:00,30450,30470,30450,30465,20
19/06/2008,16:28:00,30475,30495,30475,30490,31
19/06/2008,16:29:00,30485,30485,30475,30475,4
19/06/2008,16:30:00,30470,30475,30460,30475,9
19/06/2008,16:31:00,30470,30485,30470,30475,64
19/06/2008,16:32:00,30475,30490,30465,30485,43
19/06/2008,16:33:00,30490,30490,30470,30475,28
19/06/2008,16:34:00,30475,30475,30465,30475,14
19/06/2008,16:35:00,30480,30480,30465,30480,26
19/06/2008,16:36:00,30475,30480,30465,30480,37
19/06/2008,16:37:00,30490,30500,30490,30490,44
19/06/2008,16:38:00,30485,30500,30475,30475,19
19/06/2008,16:39:00,30475,30475,30455,30470,35
19/06/2008,16:40:00,30460,30470,30460,30465,13
19/06/2008,16:41:00,30465,30465,30455,30455,12
19/06/2008,16:42:00,30455,30460,30455,30460,43
19/06/2008,16:43:00,30460,30460,30430,30430,73
19/06/2008,16:44:00,30430,30450,30425,30440,46
19/06/2008,16:45:00,30450,30460,30445,30450,40
19/06/2008,16:46:00,30450,30475,30450,30475,17
19/06/2008,16:47:00,30475,30485,30465,30465,21
19/06/2008,16:48:00,30460,30465,30460,30460,6
19/06/2008,16:49:00,30470,30485,30470,30485,10
19/06/2008,16:50:00,30475,30485,30470,30485,16
19/06/2008,16:51:00,30490,30495,30485,30495,44
19/06/2008,16:52:00,30495,30535,30495,30535,66
19/06/2008,16:53:00,30540,30550,30530,30530,37
19/06/2008,16:54:00,30530,30530,30515,30525,35
19/06/2008,16:55:00,30520,30545,30520,30540,28
19/06/2008,16:56:00,30535,30545,30530,30545,35
19/06/2008,16:57:00,30545,30545,30525,30525,14
19/06/2008,16:58:00,30525,30530,30515,30525,22
19/06/2008,16:59:00,30520,30530,30520,30525,47
19/06/2008,17:00:00,30525,30545,30520,30520,118
19/06/2008,17:01:00,30525,30535,30515,30535,45
19/06/2008,17:02:00,30530,30545,30530,30545,47
19/06/2008,17:03:00,30535,30535,30520,30520,26
19/06/2008,17:04:00,30520,30525,30510,30525,34
19/06/2008,17:05:00,30520,30525,30510,30515,41
19/06/2008,17:06:00,30520,30525,30495,30500,61
19/06/2008,17:07:00,30505,30505,30450,30450,77
19/06/2008,17:08:00,30455,30465,30440,30440,55
19/06/2008,17:09:00,30440,30465,30435,30455,74
19/06/2008,17:10:00,30460,30460,30420,30425,94
19/06/2008,17:11:00,30425,30425,30395,30410,76
19/06/2008,17:12:00,30420,30435,30420,30430,51
19/06/2008,17:13:00,30420,30420,30395,30405,73
19/06/2008,17:14:00,30415,30425,30410,30420,40
19/06/2008,17:15:00,30420,30430,30415,30425,29
19/06/2008,17:16:00,30425,30435,30420,30430,29
19/06/2008,17:17:00,30430,30440,30420,30425,33
19/06/2008,17:18:00,30420,30420,30410,30415,31
19/06/2008,17:19:00,30410,30435,30410,30430,30
19/06/2008,17:20:00,30430,30450,30430,30445,37
19/06/2008,17:21:00,30445,30455,30440,30440,21
19/06/2008,17:22:00,30435,30435,30420,30420,34
19/06/2008,17:23:00,30420,30420,30405,30405,25
19/06/2008,17:24:00,30400,30415,30395,30400,36
19/06/2008,17:25:00,30400,30400,30390,30390,35
19/06/2008,17:26:00,30395,30395,30365,30365,113
19/06/2008,17:27:00,30370,30400,30370,30390,639
19/06/2008,17:28:00,30380,30405,30380,30395,77
19/06/2008,17:29:00,30400,30410,30390,30390,83
19/06/2008,17:30:00,30395,30410,30380,30390,72
19/06/2008,17:31:00,30395,30405,30390,30390,110
19/06/2008,17:32:00,30390,30400,30390,30395,47
19/06/2008,17:33:00,30395,30395,30385,30395,15
19/06/2008,17:34:00,30395,30395,30380,30380,38
19/06/2008,17:35:00,30380,30395,30380,30380,27
19/06/2008,17:36:00,30380,30390,30380,30390,17
19/06/2008,17:37:00,30380,30395,30380,30390,25
19/06/2008,17:38:00,30385,30390,30375,30390,46
19/06/2008,17:39:00,30390,30395,30375,30385,99
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/06/2008,17:23:00,30615,30620,30600,30600,23
19/06/2008,17:24:00,30600,30615,30595,30595,22
19/06/2008,17:25:00,30595,30600,30590,30590,10
19/06/2008,17:26:00,30590,30590,30570,30570,72
19/06/2008,17:27:00,30570,30590,30570,30585,18
19/06/2008,17:28:00,30590,30600,30585,30590,33
19/06/2008,17:29:00,30600,30605,30585,30585,66
19/06/2008,17:30:00,30595,30610,30580,30590,53
19/06/2008,17:31:00,30590,30600,30585,30585,105
19/06/2008,17:32:00,30585,30595,30585,30595,48
19/06/2008,17:33:00,30595,30595,30585,30590,15
19/06/2008,17:34:00,30590,30595,30580,30580,23
19/06/2008,17:35:00,30580,30590,30580,30580,20
19/06/2008,17:36:00,30580,30585,30570,30585,23
19/06/2008,17:37:00,30580,30590,30580,30580,19
19/06/2008,17:38:00,30585,30590,30575,30580,18
19/06/2008,17:39:00,30590,30595,30575,30585,98
20/06/2008,09:00:00,30475,30555,30475,30495,120
20/06/2008,09:01:00,30495,30520,30495,30520,130
20/06/2008,09:02:00,30525,30540,30520,30535,193
20/06/2008,09:03:00,30530,30530,30520,30525,94
20/06/2008,09:04:00,30525,30525,30525,30525,11
20/06/2008,09:05:00,30530,30535,30515,30535,110
20/06/2008,09:06:00,30535,30535,30530,30535,11
20/06/2008,09:07:00,30530,30535,30530,30535,40
20/06/2008,09:08:00,30535,30545,30530,30540,71
20/06/2008,09:09:00,30545,30545,30540,30545,42
20/06/2008,09:10:00,30545,30570,30545,30565,84
20/06/2008,09:11:00,30570,30570,30550,30565,36
20/06/2008,09:12:00,30565,30585,30560,30580,32
20/06/2008,09:13:00,30570,30585,30570,30580,28
20/06/2008,09:14:00,30580,30585,30575,30580,19
20/06/2008,09:15:00,30580,30595,30580,30595,30
20/06/2008,09:16:00,30590,30610,30590,30610,60
20/06/2008,09:17:00,30610,30615,30605,30610,29
20/06/2008,09:18:00,30615,30630,30615,30625,30
20/06/2008,09:19:00,30625,30635,30620,30630,36
20/06/2008,09:20:00,30635,30645,30630,30645,41
20/06/2008,09:21:00,30650,30655,30645,30650,29
20/06/2008,09:22:00,30645,30680,30645,30680,47
20/06/2008,09:23:00,30685,30740,30685,30710,119
20/06/2008,09:24:00,30710,30715,30695,30715,69
20/06/2008,09:25:00,30720,30760,30720,30730,65
20/06/2008,09:26:00,30730,30740,30725,30725,31
20/06/2008,09:27:00,30725,30725,30700,30715,40
20/06/2008,09:28:00,30715,30715,30700,30700,21
20/06/2008,09:29:00,30700,30725,30695,30725,30
20/06/2008,09:30:00,30720,30720,30700,30700,10
20/06/2008,09:31:00,30695,30695,30680,30680,32
20/06/2008,09:32:00,30685,30685,30670,30675,20
20/06/2008,09:33:00,30675,30680,30660,30680,55
20/06/2008,09:34:00,30675,30690,30670,30690,48
20/06/2008,09:35:00,30690,30715,30690,30705,36
20/06/2008,09:36:00,30710,30715,30705,30705,14
20/06/2008,09:37:00,30700,30700,30695,30700,29
20/06/2008,09:38:00,30690,30695,30665,30665,22
20/06/2008,09:39:00,30670,30680,30665,30680,22
20/06/2008,09:40:00,30670,30670,30665,30670,11
20/06/2008,09:41:00,30670,30680,30670,30675,23
20/06/2008,09:42:00,30675,30675,30665,30675,17
20/06/2008,09:43:00,30680,30680,30665,30670,15
20/06/2008,09:44:00,30670,30670,30650,30655,21
20/06/2008,09:45:00,30655,30655,30650,30655,18
20/06/2008,09:46:00,30650,30655,30650,30650,17
20/06/2008,09:47:00,30645,30680,30645,30675,43
20/06/2008,09:48:00,30675,30680,30675,30675,16
20/06/2008,09:49:00,30675,30675,30665,30670,12
20/06/2008,09:50:00,30665,30670,30665,30670,11
20/06/2008,09:51:00,30660,30665,30650,30650,14
20/06/2008,09:52:00,30645,30645,30620,30625,52
20/06/2008,09:53:00,30630,30630,30590,30600,56
20/06/2008,09:54:00,30595,30625,30595,30625,38
20/06/2008,09:55:00,30620,30620,30610,30610,20
20/06/2008,09:56:00,30610,30615,30600,30600,19
20/06/2008,09:57:00,30600,30600,30575,30595,48
20/06/2008,09:58:00,30585,30595,30580,30580,36
20/06/2008,09:59:00,30575,30595,30575,30590,24
20/06/2008,10:00:00,30585,30585,30555,30555,57
20/06/2008,10:01:00,30560,30560,30535,30550,74
20/06/2008,10:02:00,30565,30570,30555,30565,18
20/06/2008,10:03:00,30560,30585,30560,30580,35
20/06/2008,10:04:00,30585,30585,30575,30575,14
20/06/2008,10:05:00,30580,30595,30570,30570,29
20/06/2008,10:06:00,30570,30590,30565,30580,29
20/06/2008,10:07:00,30580,30590,30580,30585,13
20/06/2008,10:08:00,30580,30580,30570,30580,6
20/06/2008,10:09:00,30585,30585,30585,30585,2
20/06/2008,10:10:00,30580,30585,30575,30575,8
20/06/2008,10:11:00,30580,30580,30570,30570,11
20/06/2008,10:12:00,30565,30565,30550,30550,15
20/06/2008,10:13:00,30545,30560,30545,30560,14
20/06/2008,10:14:00,30560,30575,30560,30575,21
20/06/2008,10:15:00,30570,30570,30560,30570,13
20/06/2008,10:16:00,30570,30570,30565,30565,6
20/06/2008,10:17:00,30570,30570,30565,30570,9
20/06/2008,10:18:00,30570,30570,30560,30565,19
20/06/2008,10:19:00,30560,30560,30550,30550,12
20/06/2008,10:20:00,30550,30555,30550,30550,14
20/06/2008,10:21:00,30550,30565,30550,30565,27
20/06/2008,10:22:00,30560,30560,30555,30555,8
20/06/2008,10:23:00,30560,30560,30555,30555,4
20/06/2008,10:24:00,30550,30550,30550,30550,2
20/06/2008,10:25:00,30550,30550,30545,30545,2
20/06/2008,10:26:00,30550,30560,30550,30555,23
20/06/2008,10:27:00,30550,30555,30535,30540,29
20/06/2008,10:28:00,30540,30545,30530,30530,13
20/06/2008,10:29:00,30525,30545,30520,30540,25
20/06/2008,10:30:00,30540,30540,30520,30525,29
20/06/2008,10:31:00,30530,30540,30525,30535,29
20/06/2008,10:32:00,30535,30535,30525,30535,21
20/06/2008,10:33:00,30530,30530,30525,30525,5
20/06/2008,10:34:00,30525,30525,30510,30510,43
20/06/2008,10:35:00,30510,30515,30490,30515,69
20/06/2008,10:36:00,30520,30525,30520,30525,16
20/06/2008,10:37:00,30530,30535,30525,30525,10
20/06/2008,10:38:00,30535,30540,30535,30540,23
20/06/2008,10:39:00,30540,30545,30535,30540,18
20/06/2008,10:40:00,30540,30540,30530,30535,31
20/06/2008,10:41:00,30535,30540,30530,30540,7
20/06/2008,10:42:00,30535,30540,30535,30535,7
20/06/2008,10:43:00,30540,30545,30540,30545,19
20/06/2008,10:44:00,30550,30560,30550,30555,30
20/06/2008,10:45:00,30560,30575,30550,30560,29
20/06/2008,10:46:00,30560,30560,30550,30560,6
20/06/2008,10:47:00,30565,30570,30565,30570,7
20/06/2008,10:48:00,30570,30580,30565,30565,14
20/06/2008,10:49:00,30565,30580,30565,30580,9
20/06/2008,10:51:00,30575,30575,30560,30560,30
20/06/2008,10:52:00,30560,30575,30560,30575,18
20/06/2008,10:53:00,30570,30570,30570,30570,4
20/06/2008,10:54:00,30570,30570,30570,30570,1
20/06/2008,10:55:00,30570,30570,30565,30565,5
20/06/2008,10:56:00,30570,30575,30570,30575,3
20/06/2008,10:57:00,30570,30570,30570,30570,4
20/06/2008,10:58:00,30570,30575,30565,30575,7
20/06/2008,10:59:00,30580,30595,30580,30585,41
20/06/2008,11:00:00,30585,30585,30570,30570,26
20/06/2008,11:01:00,30570,30580,30565,30565,38
20/06/2008,11:02:00,30560,30560,30535,30540,44
20/06/2008,11:03:00,30540,30550,30540,30550,12
20/06/2008,11:04:00,30545,30555,30545,30555,19
20/06/2008,11:05:00,30555,30590,30555,30585,71
20/06/2008,11:06:00,30590,30590,30560,30570,24
20/06/2008,11:07:00,30570,30585,30570,30575,11
20/06/2008,11:08:00,30580,30595,30580,30590,11
20/06/2008,11:09:00,30590,30605,30590,30600,34
20/06/2008,11:10:00,30595,30595,30580,30580,15
20/06/2008,11:11:00,30585,30585,30580,30580,15
20/06/2008,11:12:00,30580,30595,30570,30595,16
20/06/2008,11:13:00,30595,30605,30595,30605,11
20/06/2008,11:14:00,30605,30610,30600,30610,24
20/06/2008,11:15:00,30620,30635,30615,30630,55
20/06/2008,11:16:00,30625,30635,30625,30635,23
20/06/2008,11:17:00,30640,30650,30630,30635,33
20/06/2008,11:18:00,30630,30630,30630,30630,8
20/06/2008,11:19:00,30625,30625,30610,30610,30
20/06/2008,11:20:00,30615,30615,30595,30605,42
20/06/2008,11:21:00,30600,30610,30595,30605,23
20/06/2008,11:22:00,30605,30630,30605,30630,23
20/06/2008,11:23:00,30620,30620,30600,30610,22
20/06/2008,11:24:00,30610,30610,30605,30605,18
20/06/2008,11:25:00,30605,30605,30590,30605,56
20/06/2008,11:26:00,30605,30615,30605,30615,3
20/06/2008,11:27:00,30615,30615,30610,30610,2
20/06/2008,11:28:00,30620,30620,30610,30610,4
20/06/2008,11:29:00,30610,30610,30610,30610,1
20/06/2008,11:30:00,30615,30615,30615,30615,1
20/06/2008,11:31:00,30610,30610,30595,30600,21
20/06/2008,11:32:00,30595,30595,30595,30595,2
20/06/2008,11:33:00,30590,30590,30560,30560,70
20/06/2008,11:34:00,30560,30565,30560,30565,18
20/06/2008,11:35:00,30560,30570,30560,30570,20
20/06/2008,11:36:00,30570,30575,30560,30565,22
20/06/2008,11:37:00,30575,30575,30570,30570,2
20/06/2008,11:38:00,30570,30575,30570,30575,2
20/06/2008,11:39:00,30575,30575,30575,30575,2
20/06/2008,11:42:00,30570,30570,30565,30565,11
20/06/2008,11:43:00,30560,30565,30555,30565,52
20/06/2008,11:44:00,30570,30575,30565,30570,22
20/06/2008,11:45:00,30570,30570,30570,30570,2
20/06/2008,11:46:00,30575,30575,30575,30575,3
20/06/2008,11:47:00,30570,30575,30570,30570,10
20/06/2008,11:48:00,30560,30570,30560,30570,8
20/06/2008,11:49:00,30570,30570,30565,30565,5
20/06/2008,11:50:00,30565,30565,30545,30555,28
20/06/2008,11:51:00,30550,30560,30530,30535,36
20/06/2008,11:52:00,30535,30550,30530,30550,31
20/06/2008,11:53:00,30545,30570,30545,30570,16
20/06/2008,11:54:00,30575,30585,30575,30585,30
20/06/2008,11:55:00,30585,30585,30580,30580,7
20/06/2008,11:56:00,30575,30580,30570,30580,9
20/06/2008,11:57:00,30580,30585,30575,30585,7
20/06/2008,11:58:00,30580,30605,30580,30605,25
20/06/2008,11:59:00,30600,30605,30585,30585,17
20/06/2008,12:00:00,30580,30595,30575,30595,14
20/06/2008,12:01:00,30580,30585,30580,30585,3
20/06/2008,12:02:00,30585,30585,30580,30580,11
20/06/2008,12:03:00,30580,30590,30580,30590,9
20/06/2008,12:04:00,30590,30595,30590,30595,7
20/06/2008,12:05:00,30580,30580,30575,30580,12
20/06/2008,12:06:00,30580,30585,30580,30585,6
20/06/2008,12:07:00,30590,30600,30585,30585,21
20/06/2008,12:08:00,30585,30585,30585,30585,1
20/06/2008,12:09:00,30585,30600,30585,30600,9
20/06/2008,12:10:00,30590,30595,30590,30595,2
20/06/2008,12:11:00,30585,30590,30580,30580,21
20/06/2008,12:12:00,30575,30580,30565,30580,17
20/06/2008,12:13:00,30580,30585,30580,30585,2
20/06/2008,12:14:00,30585,30590,30585,30590,8
20/06/2008,12:15:00,30590,30590,30585,30590,16
20/06/2008,12:16:00,30585,30585,30580,30580,3
20/06/2008,12:17:00,30585,30585,30580,30580,3
20/06/2008,12:18:00,30575,30585,30570,30580,8
20/06/2008,12:19:00,30580,30580,30575,30575,10
20/06/2008,12:21:00,30580,30585,30575,30575,5
20/06/2008,12:22:00,30580,30590,30580,30590,12
20/06/2008,12:23:00,30600,30600,30600,30600,2
20/06/2008,12:24:00,30590,30590,30585,30585,3
20/06/2008,12:25:00,30580,30580,30580,30580,1
20/06/2008,12:26:00,30585,30585,30580,30580,6
20/06/2008,12:27:00,30580,30580,30575,30580,6
20/06/2008,12:28:00,30585,30585,30570,30570,2
20/06/2008,12:29:00,30570,30570,30570,30570,2
20/06/2008,12:30:00,30565,30565,30555,30560,16
20/06/2008,12:31:00,30560,30565,30560,30560,14
20/06/2008,12:32:00,30565,30570,30565,30570,12
20/06/2008,12:33:00,30570,30570,30570,30570,2
20/06/2008,12:34:00,30570,30575,30565,30565,10
20/06/2008,12:35:00,30565,30565,30560,30560,3
20/06/2008,12:37:00,30560,30560,30560,30560,1
20/06/2008,12:38:00,30555,30555,30555,30555,3
20/06/2008,12:40:00,30555,30560,30555,30560,2
20/06/2008,12:41:00,30555,30555,30555,30555,1
20/06/2008,12:42:00,30560,30560,30550,30550,8
20/06/2008,12:44:00,30545,30545,30540,30545,4
20/06/2008,12:45:00,30535,30535,30520,30530,21
20/06/2008,12:46:00,30530,30530,30500,30500,25
20/06/2008,12:47:00,30515,30525,30510,30525,13
20/06/2008,12:48:00,30530,30530,30520,30520,17
20/06/2008,12:49:00,30505,30505,30495,30500,23
20/06/2008,12:50:00,30500,30505,30490,30500,11
20/06/2008,12:51:00,30490,30490,30435,30445,129
20/06/2008,12:52:00,30445,30460,30440,30460,31
20/06/2008,12:53:00,30450,30455,30370,30380,118
20/06/2008,12:54:00,30380,30405,30365,30375,77
20/06/2008,12:55:00,30380,30400,30380,30380,44
20/06/2008,12:56:00,30385,30385,30330,30345,102
20/06/2008,12:57:00,30340,30360,30340,30340,59
20/06/2008,12:58:00,30345,30345,30325,30330,106
20/06/2008,12:59:00,30330,30335,30295,30295,133
20/06/2008,13:00:00,30300,30330,30280,30330,83
20/06/2008,13:01:00,30335,30350,30295,30300,63
20/06/2008,13:02:00,30305,30310,30250,30295,186
20/06/2008,13:03:00,30295,30320,30285,30310,41
20/06/2008,13:04:00,30315,30325,30300,30305,39
20/06/2008,13:05:00,30300,30320,30295,30305,56
20/06/2008,13:06:00,30310,30310,30235,30240,141
20/06/2008,13:07:00,30240,30240,30145,30150,230
20/06/2008,13:08:00,30150,30150,30130,30135,53
20/06/2008,13:09:00,30140,30140,30090,30095,242
20/06/2008,13:10:00,30090,30120,30075,30120,148
20/06/2008,13:11:00,30120,30160,30115,30155,90
20/06/2008,13:12:00,30145,30150,30120,30150,71
20/06/2008,13:13:00,30155,30210,30155,30200,72
20/06/2008,13:14:00,30195,30200,30155,30160,105
20/06/2008,13:15:00,30165,30180,30140,30170,51
20/06/2008,13:16:00,30180,30180,30145,30145,29
20/06/2008,13:17:00,30135,30155,30115,30150,102
20/06/2008,13:18:00,30150,30155,30090,30110,79
20/06/2008,13:19:00,30095,30165,30095,30145,78
20/06/2008,13:20:00,30135,30150,30115,30140,54
20/06/2008,13:21:00,30140,30165,30140,30145,33
20/06/2008,13:22:00,30150,30160,30140,30150,16
20/06/2008,13:23:00,30145,30150,30135,30150,17
20/06/2008,13:24:00,30155,30180,30155,30165,35
20/06/2008,13:25:00,30165,30185,30140,30140,67
20/06/2008,13:26:00,30150,30155,30140,30145,54
20/06/2008,13:27:00,30145,30165,30145,30165,8
20/06/2008,13:28:00,30170,30195,30170,30180,40
20/06/2008,13:29:00,30180,30185,30175,30185,14
20/06/2008,13:30:00,30190,30205,30190,30190,43
20/06/2008,13:31:00,30200,30215,30200,30200,26
20/06/2008,13:32:00,30190,30205,30190,30195,47
20/06/2008,13:33:00,30200,30205,30180,30190,28
20/06/2008,13:34:00,30185,30185,30125,30130,58
20/06/2008,13:35:00,30135,30160,30135,30160,32
20/06/2008,13:36:00,30155,30165,30145,30150,20
20/06/2008,13:37:00,30150,30155,30130,30135,18
20/06/2008,13:38:00,30130,30155,30125,30155,47
20/06/2008,13:39:00,30145,30145,30130,30130,6
20/06/2008,13:40:00,30140,30155,30135,30140,27
20/06/2008,13:41:00,30135,30140,30135,30135,7
20/06/2008,13:42:00,30135,30135,30105,30110,22
20/06/2008,13:43:00,30115,30120,30105,30115,11
20/06/2008,13:44:00,30120,30130,30120,30120,6
20/06/2008,13:45:00,30125,30135,30125,30135,7
20/06/2008,13:46:00,30125,30130,30105,30115,27
20/06/2008,13:47:00,30110,30140,30105,30140,19
20/06/2008,13:48:00,30140,30155,30140,30155,14
20/06/2008,13:49:00,30155,30160,30150,30155,19
20/06/2008,13:50:00,30150,30165,30150,30165,11
20/06/2008,13:51:00,30160,30160,30135,30135,15
20/06/2008,13:52:00,30145,30155,30145,30145,8
20/06/2008,13:53:00,30140,30140,30105,30105,48
20/06/2008,13:54:00,30105,30115,30100,30100,46
20/06/2008,13:55:00,30100,30110,30100,30105,22
20/06/2008,13:56:00,30100,30100,30085,30095,86
20/06/2008,13:57:00,30090,30090,30060,30090,90
20/06/2008,13:58:00,30090,30115,30090,30105,52
20/06/2008,13:59:00,30110,30130,30105,30115,56
20/06/2008,14:00:00,30115,30115,30100,30105,38
20/06/2008,14:01:00,30100,30120,30095,30120,34
20/06/2008,14:02:00,30115,30130,30105,30125,36
20/06/2008,14:03:00,30130,30130,30130,30130,1
20/06/2008,14:04:00,30130,30130,30115,30120,11
20/06/2008,14:05:00,30120,30155,30120,30150,42
20/06/2008,14:06:00,30150,30155,30145,30155,32
20/06/2008,14:07:00,30150,30150,30150,30150,5
20/06/2008,14:08:00,30150,30150,30140,30145,12
20/06/2008,14:09:00,30140,30140,30135,30135,25
20/06/2008,14:10:00,30145,30150,30145,30150,25
20/06/2008,14:11:00,30145,30150,30135,30145,14
20/06/2008,14:12:00,30150,30180,30150,30170,83
20/06/2008,14:13:00,30175,30180,30145,30150,64
20/06/2008,14:14:00,30150,30155,30145,30145,25
20/06/2008,14:15:00,30140,30140,30140,30140,7
20/06/2008,14:16:00,30140,30145,30135,30140,28
20/06/2008,14:17:00,30140,30145,30135,30145,34
20/06/2008,14:18:00,30145,30145,30125,30125,73
20/06/2008,14:19:00,30120,30125,30100,30100,44
20/06/2008,14:20:00,30100,30100,30085,30090,62
20/06/2008,14:21:00,30090,30115,30090,30105,18
20/06/2008,14:22:00,30110,30125,30110,30120,46
20/06/2008,14:23:00,30120,30125,30110,30110,24
20/06/2008,14:24:00,30115,30115,30115,30115,5
20/06/2008,14:25:00,30115,30140,30110,30135,46
20/06/2008,14:26:00,30140,30140,30125,30125,23
20/06/2008,14:27:00,30135,30140,30130,30130,15
20/06/2008,14:28:00,30125,30130,30120,30120,13
20/06/2008,14:29:00,30130,30130,30130,30130,3
20/06/2008,14:30:00,30120,30130,30085,30085,62
20/06/2008,14:31:00,30080,30100,30070,30090,46
20/06/2008,14:32:00,30090,30090,30075,30080,18
20/06/2008,14:33:00,30080,30085,30065,30080,12
20/06/2008,14:34:00,30085,30085,30080,30085,6
20/06/2008,14:35:00,30085,30095,30080,30090,27
20/06/2008,14:36:00,30090,30095,30090,30090,20
20/06/2008,14:37:00,30085,30090,30075,30075,24
20/06/2008,14:38:00,30075,30075,30065,30065,9
20/06/2008,14:39:00,30060,30060,30030,30035,104
20/06/2008,14:40:00,30035,30055,30035,30050,60
20/06/2008,14:41:00,30050,30060,30045,30050,14
20/06/2008,14:42:00,30045,30055,30040,30055,32
20/06/2008,14:43:00,30055,30055,30040,30040,11
20/06/2008,14:44:00,30040,30040,30040,30040,1
20/06/2008,14:45:00,30045,30075,30045,30070,47
20/06/2008,14:46:00,30070,30090,30070,30090,33
20/06/2008,14:47:00,30090,30095,30090,30090,26
20/06/2008,14:48:00,30085,30085,30085,30085,3
20/06/2008,14:49:00,30080,30080,30070,30075,9
20/06/2008,14:50:00,30075,30075,30065,30070,9
20/06/2008,14:51:00,30075,30090,30075,30090,21
20/06/2008,14:52:00,30095,30105,30080,30080,63
20/06/2008,14:53:00,30085,30090,30085,30085,5
20/06/2008,14:54:00,30090,30095,30085,30085,7
20/06/2008,14:55:00,30090,30090,30090,30090,5
20/06/2008,14:56:00,30095,30105,30095,30105,10
20/06/2008,14:57:00,30100,30100,30085,30100,16
20/06/2008,14:58:00,30105,30110,30100,30105,14
20/06/2008,14:59:00,30105,30105,30100,30100,2
20/06/2008,15:00:00,30105,30115,30105,30105,22
20/06/2008,15:01:00,30105,30145,30105,30135,45
20/06/2008,15:02:00,30140,30140,30125,30130,18
20/06/2008,15:03:00,30130,30130,30120,30120,10
20/06/2008,15:04:00,30110,30115,30100,30115,32
20/06/2008,15:05:00,30115,30115,30085,30095,35
20/06/2008,15:06:00,30090,30105,30090,30095,19
20/06/2008,15:07:00,30100,30100,30090,30090,9
20/06/2008,15:08:00,30085,30090,30080,30085,18
20/06/2008,15:09:00,30085,30110,30085,30110,33
20/06/2008,15:10:00,30115,30115,30095,30105,9
20/06/2008,15:11:00,30105,30110,30105,30105,7
20/06/2008,15:12:00,30110,30120,30105,30115,43
20/06/2008,15:13:00,30120,30140,30115,30130,29
20/06/2008,15:14:00,30135,30195,30135,30170,128
20/06/2008,15:15:00,30170,30175,30155,30165,38
20/06/2008,15:16:00,30160,30165,30130,30130,26
20/06/2008,15:17:00,30135,30140,30130,30140,11
20/06/2008,15:18:00,30140,30150,30130,30150,23
20/06/2008,15:19:00,30145,30150,30120,30120,22
20/06/2008,15:20:00,30120,30125,30105,30110,15
20/06/2008,15:21:00,30105,30105,30075,30080,38
20/06/2008,15:22:00,30075,30080,30060,30075,25
20/06/2008,15:23:00,30060,30080,30055,30070,34
20/06/2008,15:24:00,30080,30085,30075,30085,13
20/06/2008,15:25:00,30090,30090,30085,30090,9
20/06/2008,15:26:00,30085,30085,30065,30070,24
20/06/2008,15:27:00,30075,30075,30040,30050,91
20/06/2008,15:28:00,30050,30050,30020,30020,78
20/06/2008,15:29:00,30020,30040,30020,30025,64
20/06/2008,15:30:00,30025,30045,30025,30045,33
20/06/2008,15:31:00,30045,30045,30025,30035,32
20/06/2008,15:32:00,30040,30055,30030,30050,53
20/06/2008,15:33:00,30050,30055,30030,30030,23
20/06/2008,15:34:00,30035,30035,30015,30025,84
20/06/2008,15:35:00,30035,30035,30015,30030,50
20/06/2008,15:36:00,30035,30035,30020,30030,34
20/06/2008,15:37:00,30035,30055,30030,30035,64
20/06/2008,15:38:00,30025,30025,30010,30025,104
20/06/2008,15:39:00,30030,30030,30000,30005,96
20/06/2008,15:40:00,30005,30020,30000,30010,55
20/06/2008,15:41:00,30010,30010,29990,29990,65
20/06/2008,15:42:00,30000,30000,29950,29955,149
20/06/2008,15:43:00,29960,29975,29930,29965,163
20/06/2008,15:44:00,29965,29980,29950,29965,45
20/06/2008,15:45:00,29955,29970,29935,29950,72
20/06/2008,15:46:00,29950,29980,29950,29980,71
20/06/2008,15:47:00,29980,30040,29975,30040,76
20/06/2008,15:48:00,30030,30035,30010,30025,59
20/06/2008,15:49:00,30025,30045,30005,30040,44
20/06/2008,15:50:00,30025,30035,30020,30030,22
20/06/2008,15:51:00,30030,30030,29995,30005,55
20/06/2008,15:52:00,30000,30010,29980,29990,49
20/06/2008,15:53:00,29995,30005,29975,29980,38
20/06/2008,15:54:00,29975,29985,29960,29960,37
20/06/2008,15:55:00,29965,29965,29940,29945,66
20/06/2008,15:56:00,29945,29955,29935,29945,15
20/06/2008,15:57:00,29940,29970,29935,29945,34
20/06/2008,15:58:00,29950,29950,29935,29945,30
20/06/2008,15:59:00,29945,30000,29945,29995,51
20/06/2008,16:00:00,29995,30000,29900,29915,158
20/06/2008,16:01:00,29915,29925,29900,29910,79
20/06/2008,16:02:00,29910,29920,29900,29905,53
20/06/2008,16:03:00,29910,29910,29840,29840,156
20/06/2008,16:04:00,29840,29840,29775,29780,167
20/06/2008,16:05:00,29775,29780,29750,29775,133
20/06/2008,16:06:00,29770,29800,29740,29765,196
20/06/2008,16:07:00,29765,29790,29760,29785,132
20/06/2008,16:08:00,29780,29810,29770,29805,67
20/06/2008,16:09:00,29810,29845,29810,29845,42
20/06/2008,16:10:00,29835,29875,29830,29875,66
20/06/2008,16:11:00,29860,29865,29840,29855,40
20/06/2008,16:12:00,29845,29860,29840,29855,51
20/06/2008,16:13:00,29855,29890,29850,29885,31
20/06/2008,16:14:00,29880,29880,29850,29855,47
20/06/2008,16:15:00,29860,29870,29840,29850,42
20/06/2008,16:16:00,29850,29875,29845,29870,35
20/06/2008,16:17:00,29875,29895,29875,29885,36
20/06/2008,16:18:00,29890,29905,29880,29900,43
20/06/2008,16:19:00,29900,29915,29895,29910,53
20/06/2008,16:20:00,29915,29920,29900,29910,27
20/06/2008,16:21:00,29910,29925,29900,29905,35
20/06/2008,16:22:00,29900,29905,29865,29865,62
20/06/2008,16:23:00,29870,29880,29865,29880,24
20/06/2008,16:24:00,29875,29895,29865,29895,21
20/06/2008,16:25:00,29890,29890,29870,29870,12
20/06/2008,16:26:00,29880,29880,29855,29855,17
20/06/2008,16:27:00,29850,29870,29850,29870,13
20/06/2008,16:28:00,29880,29905,29865,29905,26
20/06/2008,16:29:00,29905,29915,29890,29900,54
20/06/2008,16:30:00,29900,29920,29895,29900,35
20/06/2008,16:31:00,29910,29920,29900,29910,58
20/06/2008,16:32:00,29915,29920,29900,29900,49
20/06/2008,16:33:00,29905,29910,29895,29910,30
20/06/2008,16:34:00,29910,29915,29895,29895,29
20/06/2008,16:35:00,29890,29895,29890,29890,24
20/06/2008,16:36:00,29895,29895,29875,29875,40
20/06/2008,16:37:00,29880,29890,29855,29855,63
20/06/2008,16:38:00,29850,29850,29800,29805,65
20/06/2008,16:39:00,29810,29835,29810,29835,55
20/06/2008,16:40:00,29830,29845,29810,29810,45
20/06/2008,16:41:00,29815,29830,29810,29815,61
20/06/2008,16:42:00,29830,29855,29820,29835,42
20/06/2008,16:43:00,29845,29865,29840,29860,34
20/06/2008,16:44:00,29850,29865,29850,29865,12
20/06/2008,16:45:00,29865,29885,29860,29885,19
20/06/2008,16:46:00,29880,29885,29865,29870,19
20/06/2008,16:47:00,29880,29890,29880,29880,11
20/06/2008,16:48:00,29870,29880,29835,29840,23
20/06/2008,16:49:00,29835,29860,29825,29855,24
20/06/2008,16:50:00,29860,29875,29835,29845,25
20/06/2008,16:51:00,29845,29865,29845,29865,36
20/06/2008,16:52:00,29865,29885,29860,29885,27
20/06/2008,16:53:00,29890,29925,29885,29920,71
20/06/2008,16:54:00,29920,29930,29910,29910,59
20/06/2008,16:55:00,29915,29930,29910,29925,29
20/06/2008,16:56:00,29930,29960,29915,29950,50
20/06/2008,16:57:00,29960,29960,29950,29955,33
20/06/2008,16:58:00,29955,29960,29930,29930,44
20/06/2008,16:59:00,29940,29950,29925,29930,35
20/06/2008,17:00:00,29935,29945,29925,29945,19
20/06/2008,17:01:00,29945,29965,29945,29965,58
20/06/2008,17:02:00,29960,29990,29960,29985,73
20/06/2008,17:03:00,29985,29990,29965,29970,40
20/06/2008,17:04:00,29980,29995,29970,29975,34
20/06/2008,17:05:00,29975,29975,29935,29935,52
20/06/2008,17:06:00,29935,29950,29935,29945,24
20/06/2008,17:07:00,29945,29995,29945,29995,64
20/06/2008,17:08:00,29995,30025,29990,30010,119
20/06/2008,17:09:00,30010,30030,30010,30030,1085
20/06/2008,17:10:00,30025,30030,30020,30030,19
20/06/2008,17:11:00,30030,30045,30030,30045,40
20/06/2008,17:12:00,30050,30050,30030,30035,75
20/06/2008,17:13:00,30035,30040,30000,30000,45
20/06/2008,17:14:00,30000,30005,29990,29990,42
20/06/2008,17:15:00,30000,30025,29990,30015,61
20/06/2008,17:16:00,30010,30025,30000,30025,24
20/06/2008,17:17:00,30025,30040,30020,30035,38
20/06/2008,17:18:00,30025,30060,30025,30050,64
20/06/2008,17:19:00,30050,30050,30035,30040,43
20/06/2008,17:20:00,30040,30045,30030,30040,28
20/06/2008,17:21:00,30035,30045,30030,30040,29
20/06/2008,17:22:00,30050,30065,30040,30045,45
20/06/2008,17:23:00,30055,30060,30040,30050,22
20/06/2008,17:24:00,30060,30070,30055,30065,31
20/06/2008,17:25:00,30070,30075,30060,30065,63
20/06/2008,17:26:00,30065,30070,30050,30070,35
20/06/2008,17:27:00,30070,30085,30070,30070,146
20/06/2008,17:28:00,30070,30075,30035,30035,164
20/06/2008,17:29:00,30035,30045,29990,30045,377
20/06/2008,17:30:00,30045,30075,30040,30055,116
20/06/2008,17:31:00,30055,30065,30040,30050,70
20/06/2008,17:32:00,30040,30045,30030,30035,30
20/06/2008,17:33:00,30035,30045,30020,30030,32
20/06/2008,17:34:00,30025,30035,30015,30025,29
20/06/2008,17:35:00,30025,30040,30020,30040,31
20/06/2008,17:36:00,30040,30040,30030,30030,30
20/06/2008,17:37:00,30030,30035,30025,30025,17
20/06/2008,17:38:00,30025,30055,30025,30050,46
20/06/2008,17:39:00,30055,30055,30035,30035,27
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/06/2008,17:28:00,30070,30075,30035,30035,164
20/06/2008,17:29:00,30035,30045,29990,30045,377
20/06/2008,17:30:00,30045,30075,30040,30055,116
20/06/2008,17:31:00,30055,30065,30040,30050,70
20/06/2008,17:32:00,30040,30045,30030,30035,30
20/06/2008,17:33:00,30035,30045,30020,30030,32
20/06/2008,17:34:00,30025,30035,30015,30025,29
20/06/2008,17:35:00,30025,30040,30020,30040,31
20/06/2008,17:36:00,30040,30040,30030,30030,30
20/06/2008,17:37:00,30030,30035,30025,30025,17
20/06/2008,17:38:00,30025,30055,30025,30050,46
20/06/2008,17:39:00,30055,30055,30035,30035,27
23/06/2008,09:00:00,29930,30045,29915,30045,201
23/06/2008,09:01:00,30050,30080,30020,30080,223
23/06/2008,09:02:00,30080,30095,30065,30090,92
23/06/2008,09:03:00,30090,30100,30075,30085,74
23/06/2008,09:04:00,30090,30100,30080,30085,39
23/06/2008,09:05:00,30080,30095,30080,30080,75
23/06/2008,09:06:00,30085,30085,30065,30070,52
23/06/2008,09:07:00,30065,30085,30065,30075,72
23/06/2008,09:08:00,30070,30070,30045,30060,57
23/06/2008,09:09:00,30070,30075,30055,30075,31
23/06/2008,09:10:00,30075,30115,30075,30110,86
23/06/2008,09:11:00,30105,30110,30055,30060,73
23/06/2008,09:12:00,30060,30070,30040,30040,74
23/06/2008,09:13:00,30045,30050,30030,30050,75
23/06/2008,09:14:00,30050,30050,30035,30050,38
23/06/2008,09:15:00,30055,30075,30045,30050,24
23/06/2008,09:16:00,30050,30055,30045,30055,20
23/06/2008,09:17:00,30050,30055,30045,30045,12
23/06/2008,09:18:00,30045,30045,29985,29985,109
23/06/2008,09:19:00,29985,30000,29980,29990,53
23/06/2008,09:20:00,29995,30000,29985,29985,18
23/06/2008,09:21:00,29985,29990,29980,29985,39
23/06/2008,09:22:00,29980,29980,29965,29970,27
23/06/2008,09:23:00,29970,29975,29965,29970,16
23/06/2008,09:24:00,29975,29980,29970,29975,12
23/06/2008,09:25:00,29975,29990,29975,29975,35
23/06/2008,09:26:00,29975,29980,29965,29965,27
23/06/2008,09:27:00,29960,29970,29955,29965,25
23/06/2008,09:28:00,29960,29965,29960,29965,13
23/06/2008,09:29:00,29970,29975,29965,29975,16
23/06/2008,09:30:00,29975,29990,29935,29945,79
23/06/2008,09:31:00,29940,29955,29940,29945,29
23/06/2008,09:32:00,29950,29965,29950,29965,18
23/06/2008,09:33:00,29970,29975,29955,29955,38
23/06/2008,09:34:00,29960,29960,29945,29945,20
23/06/2008,09:35:00,29945,29945,29930,29945,52
23/06/2008,09:36:00,29945,29975,29945,29975,35
23/06/2008,09:37:00,29975,29985,29965,29975,44
23/06/2008,09:38:00,29975,30015,29975,30015,40
23/06/2008,09:39:00,30015,30050,30010,30030,75
23/06/2008,09:40:00,30025,30025,30020,30025,16
23/06/2008,09:41:00,30025,30040,30020,30040,42
23/06/2008,09:42:00,30030,30065,30030,30065,25
23/06/2008,09:43:00,30065,30090,30060,30085,81
23/06/2008,09:44:00,30090,30125,30085,30110,80
23/06/2008,09:45:00,30110,30120,30105,30115,31
23/06/2008,09:46:00,30115,30115,30085,30095,37
23/06/2008,09:47:00,30100,30100,30085,30085,11
23/06/2008,09:48:00,30085,30085,30075,30075,16
23/06/2008,09:49:00,30080,30085,30080,30080,14
23/06/2008,09:50:00,30085,30085,30065,30070,10
23/06/2008,09:51:00,30065,30070,30060,30060,16
23/06/2008,09:52:00,30055,30055,30045,30050,15
23/06/2008,09:53:00,30050,30060,30050,30060,24
23/06/2008,09:54:00,30050,30060,30050,30060,6
23/06/2008,09:55:00,30055,30065,30055,30065,20
23/06/2008,09:56:00,30060,30060,30055,30055,9
23/06/2008,09:57:00,30050,30050,30020,30020,59
23/06/2008,09:58:00,30015,30015,30005,30005,27
23/06/2008,09:59:00,30000,30000,29930,29945,96
23/06/2008,10:00:00,29950,29960,29940,29955,50
23/06/2008,10:01:00,29950,30010,29950,30010,108
23/06/2008,10:02:00,30015,30015,29990,30010,58
23/06/2008,10:03:00,30015,30030,30010,30020,95
23/06/2008,10:04:00,30025,30025,29970,29975,48
23/06/2008,10:05:00,29970,29985,29970,29985,12
23/06/2008,10:06:00,29990,30025,29985,30025,41
23/06/2008,10:07:00,30025,30025,30005,30015,21
23/06/2008,10:08:00,30020,30035,30020,30035,8
23/06/2008,10:09:00,30030,30035,30010,30025,49
23/06/2008,10:10:00,30030,30030,30020,30025,34
23/06/2008,10:11:00,30030,30060,30030,30050,28
23/06/2008,10:12:00,30040,30060,30035,30060,31
23/06/2008,10:13:00,30055,30055,30045,30050,4
23/06/2008,10:14:00,30045,30045,30030,30035,15
23/06/2008,10:15:00,30035,30040,30035,30035,5
23/06/2008,10:16:00,30030,30030,30020,30020,28
23/06/2008,10:17:00,30020,30025,30005,30005,27
23/06/2008,10:18:00,30000,30005,29980,29980,29
23/06/2008,10:19:00,29980,30000,29980,30000,18
23/06/2008,10:20:00,30000,30000,29990,29995,8
23/06/2008,10:21:00,29995,30020,29995,30015,22
23/06/2008,10:22:00,30020,30025,30010,30010,10
23/06/2008,10:23:00,30015,30025,30010,30015,12
23/06/2008,10:24:00,30020,30050,30020,30050,37
23/06/2008,10:25:00,30050,30065,30045,30065,28
23/06/2008,10:26:00,30065,30065,30045,30050,18
23/06/2008,10:27:00,30050,30050,30020,30035,28
23/06/2008,10:28:00,30030,30035,30020,30020,9
23/06/2008,10:29:00,30015,30025,30015,30025,5
23/06/2008,10:30:00,30030,30050,30030,30045,26
23/06/2008,10:31:00,30040,30040,30030,30030,17
23/06/2008,10:32:00,30025,30030,30025,30030,3
23/06/2008,10:33:00,30030,30030,30020,30020,6
23/06/2008,10:34:00,30025,30030,30025,30030,4
23/06/2008,10:35:00,30035,30035,30035,30035,1
23/06/2008,10:36:00,30035,30035,30035,30035,1
23/06/2008,10:37:00,30030,30030,30030,30030,1
23/06/2008,10:38:00,30045,30070,30040,30070,32
23/06/2008,10:39:00,30070,30070,30050,30050,6
23/06/2008,10:40:00,30055,30060,30050,30060,3
23/06/2008,10:41:00,30065,30065,30050,30050,19
23/06/2008,10:42:00,30045,30045,30035,30035,10
23/06/2008,10:43:00,30035,30035,30020,30020,13
23/06/2008,10:44:00,30030,30030,29990,30000,25
23/06/2008,10:45:00,29995,30005,29990,29995,22
23/06/2008,10:46:00,29995,29995,29910,29955,152
23/06/2008,10:47:00,29960,29960,29945,29955,36
23/06/2008,10:48:00,29960,29975,29950,29965,23
23/06/2008,10:49:00,29970,29975,29960,29960,16
23/06/2008,10:50:00,29965,29970,29960,29970,8
23/06/2008,10:51:00,29975,29985,29975,29980,13
23/06/2008,10:52:00,29980,29980,29970,29970,33
23/06/2008,10:53:00,29970,29980,29965,29980,41
23/06/2008,10:54:00,29975,29975,29965,29965,34
23/06/2008,10:55:00,29965,29965,29935,29945,65
23/06/2008,10:56:00,29945,29950,29945,29950,9
23/06/2008,10:57:00,29960,29970,29955,29955,13
23/06/2008,10:58:00,29950,29950,29950,29950,1
23/06/2008,10:59:00,29960,29960,29950,29950,11
23/06/2008,11:00:00,29950,29955,29950,29950,6
23/06/2008,11:01:00,29945,29945,29940,29940,17
23/06/2008,11:02:00,29950,29970,29890,29900,118
23/06/2008,11:03:00,29895,29900,29855,29855,120
23/06/2008,11:04:00,29865,29900,29860,29900,47
23/06/2008,11:05:00,29905,29935,29905,29930,30
23/06/2008,11:06:00,29925,29930,29915,29920,28
23/06/2008,11:07:00,29920,29920,29915,29920,30
23/06/2008,11:08:00,29915,29915,29865,29865,45
23/06/2008,11:09:00,29860,29900,29855,29900,72
23/06/2008,11:10:00,29905,29920,29900,29910,45
23/06/2008,11:11:00,29910,29910,29890,29905,26
23/06/2008,11:12:00,29895,29900,29895,29900,2
23/06/2008,11:13:00,29900,29900,29885,29885,18
23/06/2008,11:14:00,29895,29915,29895,29900,18
23/06/2008,11:15:00,29905,29910,29905,29910,6
23/06/2008,11:16:00,29905,29905,29900,29900,17
23/06/2008,11:17:00,29895,29920,29895,29910,18
23/06/2008,11:18:00,29910,29910,29905,29905,9
23/06/2008,11:19:00,29900,29905,29900,29900,15
23/06/2008,11:20:00,29895,29920,29895,29915,20
23/06/2008,11:21:00,29920,29930,29915,29930,12
23/06/2008,11:22:00,29935,29955,29935,29940,39
23/06/2008,11:23:00,29945,29945,29940,29945,7
23/06/2008,11:24:00,29935,29940,29935,29935,4
23/06/2008,11:25:00,29935,29935,29925,29930,13
23/06/2008,11:26:00,29930,29930,29905,29905,19
23/06/2008,11:27:00,29905,29910,29905,29905,7
23/06/2008,11:28:00,29905,29920,29885,29915,40
23/06/2008,11:29:00,29920,29920,29920,29920,10
23/06/2008,11:30:00,29920,29930,29920,29920,12
23/06/2008,11:31:00,29925,29935,29920,29935,14
23/06/2008,11:32:00,29935,29935,29920,29920,22
23/06/2008,11:33:00,29915,29915,29905,29910,14
23/06/2008,11:34:00,29910,29910,29905,29910,12
23/06/2008,11:35:00,29910,29910,29900,29900,22
23/06/2008,11:36:00,29900,29905,29900,29905,7
23/06/2008,11:37:00,29905,29915,29905,29915,28
23/06/2008,11:38:00,29915,29915,29915,29915,10
23/06/2008,11:39:00,29915,29920,29915,29915,4
23/06/2008,11:40:00,29915,29920,29910,29910,4
23/06/2008,11:41:00,29910,29915,29900,29900,6
23/06/2008,11:42:00,29895,29895,29870,29870,41
23/06/2008,11:43:00,29875,29875,29870,29875,20
23/06/2008,11:44:00,29870,29870,29860,29865,31
23/06/2008,11:45:00,29865,29885,29865,29880,31
23/06/2008,11:46:00,29885,29890,29885,29885,12
23/06/2008,11:47:00,29895,29900,29895,29900,19
23/06/2008,11:48:00,29895,29895,29890,29890,14
23/06/2008,11:49:00,29895,29900,29895,29900,9
23/06/2008,11:50:00,29905,29930,29905,29930,40
23/06/2008,11:51:00,29930,29930,29925,29925,8
23/06/2008,11:52:00,29925,29925,29925,29925,2
23/06/2008,11:53:00,29930,29940,29925,29925,12
23/06/2008,11:54:00,29935,29950,29930,29950,21
23/06/2008,11:55:00,29955,29970,29945,29965,31
23/06/2008,11:56:00,29960,29980,29960,29975,50
23/06/2008,11:57:00,29980,29990,29980,29980,26
23/06/2008,11:58:00,29985,29995,29975,29975,17
23/06/2008,11:59:00,29985,29985,29980,29980,18
23/06/2008,12:00:00,29985,30015,29980,30015,49
23/06/2008,12:01:00,30005,30025,30000,30025,41
23/06/2008,12:02:00,30010,30010,29995,30000,18
23/06/2008,12:03:00,29995,30000,29995,30000,22
23/06/2008,12:04:00,29990,30005,29990,30000,11
23/06/2008,12:05:00,30000,30000,29990,29990,13
23/06/2008,12:06:00,29985,29990,29980,29990,32
23/06/2008,12:07:00,29985,29995,29985,29990,12
23/06/2008,12:08:00,29995,30000,29990,29995,18
23/06/2008,12:09:00,29995,30015,29995,30010,30
23/06/2008,12:10:00,30015,30020,29985,29985,35
23/06/2008,12:11:00,29990,29990,29975,29985,20
23/06/2008,12:12:00,29990,30015,29990,30010,23
23/06/2008,12:13:00,30010,30020,30010,30020,8
23/06/2008,12:14:00,30010,30015,30005,30005,11
23/06/2008,12:15:00,30000,30005,30000,30005,13
23/06/2008,12:16:00,30000,30020,30000,30020,22
23/06/2008,12:17:00,30015,30035,30015,30035,23
23/06/2008,12:18:00,30035,30045,30035,30045,32
23/06/2008,12:19:00,30045,30070,30045,30070,47
23/06/2008,12:20:00,30065,30070,30060,30060,15
23/06/2008,12:21:00,30060,30060,30055,30055,15
23/06/2008,12:22:00,30060,30105,30060,30100,82
23/06/2008,12:23:00,30105,30110,30095,30100,48
23/06/2008,12:24:00,30100,30110,30100,30110,11
23/06/2008,12:25:00,30100,30100,30095,30095,14
23/06/2008,12:26:00,30090,30095,30085,30090,13
23/06/2008,12:27:00,30090,30090,30075,30080,23
23/06/2008,12:28:00,30085,30085,30075,30075,13
23/06/2008,12:29:00,30070,30075,30060,30065,9
23/06/2008,12:30:00,30065,30065,30060,30060,8
23/06/2008,12:31:00,30065,30075,30065,30070,14
23/06/2008,12:32:00,30075,30075,30075,30075,2
23/06/2008,12:33:00,30075,30080,30070,30075,22
23/06/2008,12:34:00,30075,30090,30075,30085,13
23/06/2008,12:35:00,30085,30095,30085,30095,8
23/06/2008,12:36:00,30090,30095,30090,30095,5
23/06/2008,12:37:00,30085,30085,30080,30080,5
23/06/2008,12:38:00,30080,30080,30065,30065,9
23/06/2008,12:39:00,30065,30065,30050,30050,13
23/06/2008,12:40:00,30060,30070,30055,30070,19
23/06/2008,12:41:00,30070,30130,30070,30115,58
23/06/2008,12:42:00,30115,30120,30110,30115,11
23/06/2008,12:43:00,30120,30120,30120,30120,4
23/06/2008,12:44:00,30110,30110,30105,30105,4
23/06/2008,12:45:00,30115,30120,30110,30115,10
23/06/2008,12:46:00,30110,30135,30110,30135,72
23/06/2008,12:47:00,30130,30140,30125,30130,67
23/06/2008,12:48:00,30125,30140,30125,30135,21
23/06/2008,12:49:00,30140,30140,30140,30140,5
23/06/2008,12:50:00,30140,30145,30140,30145,18
23/06/2008,12:51:00,30150,30150,30140,30140,8
23/06/2008,12:52:00,30140,30150,30140,30150,12
23/06/2008,12:53:00,30145,30150,30145,30150,15
23/06/2008,12:54:00,30145,30150,30135,30135,13
23/06/2008,12:55:00,30140,30150,30135,30150,14
23/06/2008,12:56:00,30145,30145,30130,30130,6
23/06/2008,12:57:00,30130,30140,30130,30135,8
23/06/2008,12:58:00,30130,30135,30125,30125,13
23/06/2008,12:59:00,30125,30130,30115,30120,32
23/06/2008,13:00:00,30115,30115,30105,30105,11
23/06/2008,13:01:00,30100,30110,30100,30110,14
23/06/2008,13:02:00,30110,30130,30110,30120,16
23/06/2008,13:03:00,30120,30120,30115,30120,9
23/06/2008,13:04:00,30120,30120,30115,30115,6
23/06/2008,13:05:00,30115,30115,30110,30115,10
23/06/2008,13:06:00,30120,30120,30115,30115,7
23/06/2008,13:07:00,30115,30115,30115,30115,15
23/06/2008,13:08:00,30105,30105,30105,30105,4
23/06/2008,13:09:00,30105,30105,30105,30105,9
23/06/2008,13:10:00,30105,30105,30105,30105,1
23/06/2008,13:11:00,30100,30105,30085,30085,25
23/06/2008,13:12:00,30095,30100,30095,30100,4
23/06/2008,13:13:00,30100,30100,30100,30100,2
23/06/2008,13:14:00,30105,30125,30105,30120,15
23/06/2008,13:15:00,30125,30125,30125,30125,5
23/06/2008,13:16:00,30130,30130,30130,30130,4
23/06/2008,13:17:00,30125,30135,30125,30135,14
23/06/2008,13:18:00,30140,30145,30135,30145,12
23/06/2008,13:19:00,30145,30145,30125,30130,18
23/06/2008,13:20:00,30135,30135,30135,30135,3
23/06/2008,13:21:00,30130,30130,30125,30130,8
23/06/2008,13:22:00,30125,30130,30125,30130,4
23/06/2008,13:23:00,30140,30150,30140,30140,35
23/06/2008,13:24:00,30135,30140,30130,30135,12
23/06/2008,13:25:00,30130,30130,30110,30110,11
23/06/2008,13:26:00,30110,30110,30110,30110,2
23/06/2008,13:27:00,30110,30120,30110,30110,10
23/06/2008,13:28:00,30120,30140,30120,30140,8
23/06/2008,13:29:00,30130,30140,30125,30125,7
23/06/2008,13:30:00,30125,30130,30120,30130,4
23/06/2008,13:31:00,30125,30130,30125,30130,10
23/06/2008,13:32:00,30125,30130,30125,30125,9
23/06/2008,13:33:00,30130,30140,30130,30140,8
23/06/2008,13:34:00,30135,30135,30130,30130,5
23/06/2008,13:35:00,30135,30135,30125,30135,5
23/06/2008,13:36:00,30135,30135,30135,30135,6
23/06/2008,13:37:00,30135,30135,30125,30130,9
23/06/2008,13:38:00,30135,30135,30135,30135,1
23/06/2008,13:39:00,30140,30145,30140,30145,6
23/06/2008,13:40:00,30145,30145,30140,30140,2
23/06/2008,13:41:00,30140,30140,30120,30120,19
23/06/2008,13:42:00,30120,30120,30115,30115,6
23/06/2008,13:43:00,30115,30115,30110,30115,6
23/06/2008,13:44:00,30120,30120,30115,30115,9
23/06/2008,13:45:00,30115,30115,30095,30095,45
23/06/2008,13:46:00,30100,30100,30090,30100,34
23/06/2008,13:47:00,30100,30100,30085,30085,24
23/06/2008,13:48:00,30080,30085,30075,30085,17
23/06/2008,13:49:00,30085,30085,30085,30085,1
23/06/2008,13:50:00,30090,30110,30090,30100,25
23/06/2008,13:51:00,30105,30105,30105,30105,1
23/06/2008,13:52:00,30105,30105,30105,30105,4
23/06/2008,13:54:00,30095,30095,30070,30080,31
23/06/2008,13:55:00,30075,30080,30020,30020,30
23/06/2008,13:56:00,30030,30050,30030,30045,37
23/06/2008,13:57:00,30050,30055,30045,30050,6
23/06/2008,13:58:00,30050,30065,30050,30060,10
23/06/2008,13:59:00,30055,30065,30055,30065,8
23/06/2008,14:00:00,30070,30095,30070,30095,45
23/06/2008,14:01:00,30100,30110,30100,30105,17
23/06/2008,14:02:00,30105,30105,30085,30090,10
23/06/2008,14:03:00,30090,30090,30085,30085,4
23/06/2008,14:04:00,30090,30100,30090,30100,4
23/06/2008,14:05:00,30100,30125,30095,30125,11
23/06/2008,14:06:00,30125,30130,30120,30130,12
23/06/2008,14:07:00,30125,30125,30105,30105,6
23/06/2008,14:08:00,30115,30130,30115,30130,6
23/06/2008,14:09:00,30130,30130,30130,30130,1
23/06/2008,14:10:00,30125,30125,30125,30125,1
23/06/2008,14:11:00,30115,30115,30110,30110,5
23/06/2008,14:12:00,30115,30120,30115,30120,10
23/06/2008,14:13:00,30130,30130,30125,30130,10
23/06/2008,14:14:00,30130,30130,30130,30130,2
23/06/2008,14:15:00,30130,30135,30130,30135,15
23/06/2008,14:16:00,30140,30155,30140,30145,27
23/06/2008,14:17:00,30145,30150,30145,30145,17
23/06/2008,14:19:00,30145,30150,30140,30150,16
23/06/2008,14:20:00,30155,30170,30155,30165,48
23/06/2008,14:21:00,30165,30165,30165,30165,10
23/06/2008,14:22:00,30170,30175,30155,30160,76
23/06/2008,14:23:00,30170,30170,30155,30165,17
23/06/2008,14:24:00,30160,30165,30155,30155,16
23/06/2008,14:25:00,30150,30150,30145,30150,8
23/06/2008,14:26:00,30155,30160,30155,30155,5
23/06/2008,14:27:00,30145,30155,30145,30150,15
23/06/2008,14:28:00,30150,30160,30150,30160,9
23/06/2008,14:29:00,30160,30160,30160,30160,4
23/06/2008,14:30:00,30155,30160,30145,30160,27
23/06/2008,14:31:00,30160,30170,30160,30170,12
23/06/2008,14:32:00,30175,30180,30175,30180,10
23/06/2008,14:33:00,30175,30185,30175,30180,56
23/06/2008,14:34:00,30180,30185,30175,30180,19
23/06/2008,14:35:00,30175,30180,30175,30175,16
23/06/2008,14:36:00,30170,30185,30170,30185,118
23/06/2008,14:37:00,30185,30220,30185,30215,66
23/06/2008,14:38:00,30220,30230,30215,30225,126
23/06/2008,14:39:00,30220,30255,30215,30235,116
23/06/2008,14:40:00,30230,30240,30230,30235,75
23/06/2008,14:41:00,30240,30270,30240,30265,64
23/06/2008,14:42:00,30260,30270,30235,30240,70
23/06/2008,14:43:00,30235,30245,30230,30240,21
23/06/2008,14:44:00,30240,30240,30235,30240,4
23/06/2008,14:45:00,30240,30250,30230,30240,36
23/06/2008,14:46:00,30240,30255,30240,30240,32
23/06/2008,14:47:00,30235,30235,30200,30200,53
23/06/2008,14:48:00,30205,30210,30195,30200,30
23/06/2008,14:49:00,30205,30220,30200,30200,43
23/06/2008,14:50:00,30200,30200,30190,30195,25
23/06/2008,14:51:00,30195,30200,30185,30185,24
23/06/2008,14:52:00,30185,30195,30185,30195,13
23/06/2008,14:53:00,30200,30200,30195,30200,13
23/06/2008,14:54:00,30200,30200,30185,30185,19
23/06/2008,14:55:00,30185,30200,30185,30200,10
23/06/2008,14:56:00,30200,30200,30200,30200,4
23/06/2008,14:57:00,30185,30185,30160,30160,25
23/06/2008,14:58:00,30160,30170,30160,30170,11
23/06/2008,14:59:00,30170,30170,30165,30165,6
23/06/2008,15:00:00,30170,30190,30170,30190,23
23/06/2008,15:01:00,30185,30190,30175,30175,9
23/06/2008,15:02:00,30180,30185,30180,30185,3
23/06/2008,15:03:00,30180,30185,30175,30175,7
23/06/2008,15:04:00,30175,30180,30175,30180,2
23/06/2008,15:05:00,30170,30170,30155,30155,32
23/06/2008,15:06:00,30155,30170,30150,30170,24
23/06/2008,15:07:00,30170,30170,30160,30160,8
23/06/2008,15:08:00,30165,30165,30155,30155,6
23/06/2008,15:09:00,30170,30185,30165,30185,12
23/06/2008,15:10:00,30175,30175,30155,30165,20
23/06/2008,15:11:00,30160,30160,30155,30155,4
23/06/2008,15:12:00,30165,30165,30165,30165,2
23/06/2008,15:13:00,30155,30160,30155,30160,5
23/06/2008,15:14:00,30155,30160,30155,30160,6
23/06/2008,15:15:00,30160,30160,30145,30145,18
23/06/2008,15:16:00,30135,30145,30135,30140,23
23/06/2008,15:17:00,30140,30140,30135,30135,6
23/06/2008,15:18:00,30135,30140,30135,30140,6
23/06/2008,15:19:00,30135,30140,30130,30140,7
23/06/2008,15:20:00,30140,30140,30135,30135,9
23/06/2008,15:21:00,30145,30150,30135,30150,22
23/06/2008,15:22:00,30150,30150,30150,30150,1
23/06/2008,15:23:00,30145,30145,30140,30140,3
23/06/2008,15:24:00,30140,30140,30140,30140,2
23/06/2008,15:25:00,30140,30155,30140,30150,7
23/06/2008,15:26:00,30160,30165,30160,30160,7
23/06/2008,15:27:00,30160,30160,30145,30145,13
23/06/2008,15:28:00,30145,30145,30140,30145,10
23/06/2008,15:29:00,30145,30145,30145,30145,3
23/06/2008,15:30:00,30145,30155,30140,30150,14
23/06/2008,15:31:00,30150,30160,30145,30160,14
23/06/2008,15:32:00,30165,30170,30130,30130,44
23/06/2008,15:33:00,30135,30140,30105,30110,27
23/06/2008,15:34:00,30110,30130,30110,30110,50
23/06/2008,15:35:00,30120,30145,30105,30140,26
23/06/2008,15:36:00,30140,30150,30130,30150,43
23/06/2008,15:37:00,30145,30165,30140,30160,41
23/06/2008,15:38:00,30160,30175,30155,30175,23
23/06/2008,15:39:00,30165,30165,30145,30155,50
23/06/2008,15:40:00,30150,30175,30150,30170,20
23/06/2008,15:41:00,30160,30160,30130,30140,31
23/06/2008,15:42:00,30145,30155,30145,30155,22
23/06/2008,15:43:00,30155,30155,30135,30135,28
23/06/2008,15:44:00,30130,30160,30130,30155,43
23/06/2008,15:45:00,30145,30165,30145,30165,26
23/06/2008,15:46:00,30165,30205,30165,30190,74
23/06/2008,15:47:00,30180,30180,30145,30145,42
23/06/2008,15:48:00,30140,30140,30130,30135,14
23/06/2008,15:49:00,30135,30140,30130,30140,14
23/06/2008,15:50:00,30140,30155,30135,30140,16
23/06/2008,15:51:00,30135,30140,30075,30080,93
23/06/2008,15:52:00,30085,30090,30075,30080,41
23/06/2008,15:53:00,30075,30080,30065,30070,25
23/06/2008,15:54:00,30075,30080,30065,30080,34
23/06/2008,15:55:00,30080,30085,30070,30075,28
23/06/2008,15:56:00,30075,30075,30060,30060,32
23/06/2008,15:57:00,30065,30065,30030,30030,87
23/06/2008,15:58:00,30040,30065,30040,30050,31
23/06/2008,15:59:00,30055,30065,30040,30065,41
23/06/2008,16:00:00,30060,30060,30020,30020,52
23/06/2008,16:01:00,30025,30040,30025,30035,20
23/06/2008,16:02:00,30030,30065,30030,30065,53
23/06/2008,16:03:00,30065,30070,30060,30065,14
23/06/2008,16:04:00,30060,30060,30030,30040,42
23/06/2008,16:05:00,30035,30045,30010,30010,43
23/06/2008,16:06:00,30015,30015,29970,29970,95
23/06/2008,16:07:00,29970,29995,29950,29995,136
23/06/2008,16:08:00,30000,30025,29995,30020,37
23/06/2008,16:09:00,30020,30020,30000,30015,35
23/06/2008,16:10:00,30020,30025,30020,30020,16
23/06/2008,16:11:00,30030,30045,30030,30035,33
23/06/2008,16:12:00,30040,30045,30030,30030,15
23/06/2008,16:13:00,30030,30030,30025,30030,13
23/06/2008,16:14:00,30035,30070,30035,30065,30
23/06/2008,16:15:00,30065,30070,30055,30060,24
23/06/2008,16:16:00,30065,30080,30045,30045,31
23/06/2008,16:17:00,30045,30065,30045,30065,17
23/06/2008,16:18:00,30070,30080,30050,30060,26
23/06/2008,16:19:00,30055,30065,30055,30065,5
23/06/2008,16:20:00,30065,30065,30040,30040,23
23/06/2008,16:21:00,30050,30050,30035,30035,21
23/06/2008,16:22:00,30050,30080,30050,30075,36
23/06/2008,16:23:00,30070,30085,30070,30070,17
23/06/2008,16:24:00,30070,30070,30060,30070,20
23/06/2008,16:25:00,30065,30070,30065,30065,17
23/06/2008,16:26:00,30065,30065,30050,30055,24
23/06/2008,16:27:00,30050,30050,30045,30050,31
23/06/2008,16:28:00,30050,30065,30045,30065,28
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/06/2008,09:00:00,29990,30050,29975,30020,117
25/06/2008,09:01:00,30020,30070,30020,30045,179
25/06/2008,09:02:00,30050,30055,30025,30035,65
25/06/2008,09:03:00,30030,30045,30025,30035,43
25/06/2008,09:04:00,30030,30040,30025,30030,47
25/06/2008,09:05:00,30025,30035,30015,30020,96
25/06/2008,09:06:00,30015,30015,30005,30005,56
25/06/2008,09:07:00,30000,30005,29990,30005,21
25/06/2008,09:08:00,30000,30005,29970,29980,31
25/06/2008,09:09:00,29975,29990,29970,29970,20
25/06/2008,09:10:00,29970,30000,29970,30000,52
25/06/2008,09:11:00,30000,30010,30000,30000,44
25/06/2008,09:12:00,29995,29995,29965,29975,33
25/06/2008,09:13:00,29980,29980,29970,29975,20
25/06/2008,09:14:00,29975,29990,29975,29985,8
25/06/2008,09:15:00,29990,29995,29975,29985,17
25/06/2008,09:16:00,29975,29990,29970,29970,26
25/06/2008,09:17:00,29970,29970,29930,29955,60
25/06/2008,09:18:00,29950,29955,29940,29940,12
25/06/2008,09:19:00,29950,29950,29915,29930,755
25/06/2008,09:20:00,29920,29920,29895,29910,28
25/06/2008,09:21:00,29900,29965,29900,29950,57
25/06/2008,09:22:00,29940,29940,29915,29915,23
25/06/2008,09:23:00,29910,29945,29910,29945,30
25/06/2008,09:24:00,29940,29950,29930,29930,12
25/06/2008,09:25:00,29930,29940,29925,29940,44
25/06/2008,09:26:00,29950,29950,29930,29930,8
25/06/2008,09:27:00,29935,29985,29935,29985,39
25/06/2008,09:28:00,29980,29980,29945,29950,34
25/06/2008,09:29:00,29950,29960,29945,29950,12
25/06/2008,09:30:00,29955,29965,29950,29960,11
25/06/2008,09:31:00,29960,29970,29960,29970,5
25/06/2008,09:32:00,29965,29965,29955,29955,6
25/06/2008,09:33:00,29950,29980,29945,29970,17
25/06/2008,09:34:00,29970,30005,29970,30005,43
25/06/2008,09:35:00,30010,30035,30010,30030,60
25/06/2008,09:36:00,30025,30050,30015,30040,37
25/06/2008,09:37:00,30045,30050,30030,30050,26
25/06/2008,09:38:00,30045,30050,30035,30035,24
25/06/2008,09:39:00,30040,30045,30030,30030,32
25/06/2008,09:40:00,30030,30065,30025,30055,43
25/06/2008,09:41:00,30060,30065,30050,30065,43
25/06/2008,09:42:00,30055,30080,30055,30080,48
25/06/2008,09:43:00,30080,30110,30080,30105,66
25/06/2008,09:44:00,30100,30125,30100,30120,80
25/06/2008,09:45:00,30120,30135,30110,30125,36
25/06/2008,09:46:00,30125,30130,30110,30120,47
25/06/2008,09:47:00,30125,30130,30105,30110,36
25/06/2008,09:48:00,30115,30120,30110,30110,25
25/06/2008,09:49:00,30110,30120,30100,30110,26
25/06/2008,09:50:00,30115,30125,30110,30110,35
25/06/2008,09:51:00,30110,30120,30110,30115,7
25/06/2008,09:52:00,30120,30125,30110,30125,27
25/06/2008,09:53:00,30125,30125,30115,30115,18
25/06/2008,09:54:00,30110,30110,30090,30090,27
25/06/2008,09:55:00,30095,30105,30075,30075,32
25/06/2008,09:56:00,30070,30095,30060,30090,53
25/06/2008,09:57:00,30080,30080,30075,30080,11
25/06/2008,09:58:00,30080,30090,30075,30090,11
25/06/2008,09:59:00,30095,30120,30095,30120,33
25/06/2008,10:00:00,30120,30145,30120,30125,55
25/06/2008,10:01:00,30125,30150,30125,30145,35
25/06/2008,10:02:00,30140,30140,30125,30130,40
25/06/2008,10:03:00,30135,30165,30130,30150,79
25/06/2008,10:04:00,30155,30155,30130,30155,65
25/06/2008,10:05:00,30155,30180,30155,30165,43
25/06/2008,10:06:00,30160,30165,30150,30155,36
25/06/2008,10:07:00,30160,30185,30160,30180,66
25/06/2008,10:08:00,30180,30180,30160,30160,18
25/06/2008,10:09:00,30155,30165,30155,30165,11
25/06/2008,10:10:00,30170,30190,30170,30185,36
25/06/2008,10:11:00,30185,30190,30175,30180,24
25/06/2008,10:12:00,30185,30215,30180,30195,101
25/06/2008,10:13:00,30200,30200,30190,30200,19
25/06/2008,10:14:00,30200,30205,30190,30195,41
25/06/2008,10:15:00,30200,30200,30175,30185,68
25/06/2008,10:16:00,30190,30190,30180,30180,13
25/06/2008,10:17:00,30180,30180,30170,30180,17
25/06/2008,10:18:00,30185,30185,30175,30175,31
25/06/2008,10:19:00,30175,30175,30160,30175,21
25/06/2008,10:20:00,30175,30175,30170,30175,4
25/06/2008,10:21:00,30175,30175,30165,30175,29
25/06/2008,10:22:00,30175,30185,30170,30175,20
25/06/2008,10:23:00,30185,30205,30180,30205,49
25/06/2008,10:24:00,30200,30200,30185,30185,31
25/06/2008,10:25:00,30190,30205,30190,30205,13
25/06/2008,10:26:00,30205,30215,30195,30200,34
25/06/2008,10:27:00,30200,30200,30190,30195,11
25/06/2008,10:28:00,30190,30190,30180,30185,18
25/06/2008,10:30:00,30190,30200,30190,30195,6
25/06/2008,10:31:00,30200,30220,30200,30220,44
25/06/2008,10:32:00,30220,30220,30210,30210,18
25/06/2008,10:33:00,30210,30225,30210,30225,25
25/06/2008,10:34:00,30230,30235,30220,30230,52
25/06/2008,10:35:00,30230,30235,30215,30225,42
25/06/2008,10:36:00,30225,30225,30200,30200,62
25/06/2008,10:37:00,30200,30200,30155,30175,65
25/06/2008,10:38:00,30170,30190,30170,30190,21
25/06/2008,10:39:00,30190,30225,30190,30225,34
25/06/2008,10:40:00,30220,30225,30185,30195,63
25/06/2008,10:41:00,30190,30190,30180,30190,8
25/06/2008,10:42:00,30190,30190,30180,30180,13
25/06/2008,10:43:00,30175,30180,30145,30155,51
25/06/2008,10:44:00,30155,30155,30130,30135,31
25/06/2008,10:45:00,30135,30150,30130,30130,31
25/06/2008,10:46:00,30130,30130,30105,30115,45
25/06/2008,10:47:00,30115,30155,30110,30120,94
25/06/2008,10:48:00,30115,30135,30115,30130,21
25/06/2008,10:49:00,30125,30125,30115,30115,16
25/06/2008,10:50:00,30125,30130,30120,30120,12
25/06/2008,10:51:00,30125,30150,30125,30145,13
25/06/2008,10:52:00,30145,30150,30140,30140,12
25/06/2008,10:53:00,30145,30145,30130,30130,26
25/06/2008,10:54:00,30130,30140,30125,30140,23
25/06/2008,10:55:00,30145,30145,30125,30125,6
25/06/2008,10:56:00,30130,30135,30120,30130,14
25/06/2008,10:57:00,30115,30145,30115,30130,19
25/06/2008,10:58:00,30135,30160,30135,30160,29
25/06/2008,10:59:00,30160,30165,30155,30165,4
25/06/2008,11:00:00,30170,30185,30170,30170,29
25/06/2008,11:01:00,30170,30170,30170,30170,4
25/06/2008,11:02:00,30165,30170,30145,30145,38
25/06/2008,11:03:00,30135,30145,30130,30145,9
25/06/2008,11:04:00,30155,30155,30150,30150,3
25/06/2008,11:05:00,30150,30170,30150,30170,6
25/06/2008,11:06:00,30160,30165,30150,30160,17
25/06/2008,11:07:00,30155,30165,30155,30165,4
25/06/2008,11:08:00,30160,30160,30150,30155,8
25/06/2008,11:09:00,30155,30160,30150,30150,6
25/06/2008,11:10:00,30145,30150,30140,30150,10
25/06/2008,11:11:00,30140,30145,30130,30130,10
25/06/2008,11:12:00,30145,30145,30140,30140,3
25/06/2008,11:13:00,30140,30140,30135,30140,4
25/06/2008,11:14:00,30140,30150,30140,30150,3
25/06/2008,11:15:00,30150,30155,30150,30150,4
25/06/2008,11:16:00,30150,30165,30150,30160,16
25/06/2008,11:17:00,30155,30165,30155,30160,8
25/06/2008,11:18:00,30155,30155,30150,30150,3
25/06/2008,11:19:00,30150,30155,30150,30155,2
25/06/2008,11:20:00,30155,30155,30145,30145,5
25/06/2008,11:21:00,30160,30160,30150,30150,7
25/06/2008,11:22:00,30145,30155,30140,30150,13
25/06/2008,11:23:00,30150,30155,30150,30150,7
25/06/2008,11:24:00,30145,30145,30140,30140,8
25/06/2008,11:25:00,30140,30140,30120,30130,19
25/06/2008,11:26:00,30140,30140,30135,30140,4
25/06/2008,11:27:00,30130,30150,30115,30150,33
25/06/2008,11:28:00,30150,30155,30140,30140,5
25/06/2008,11:29:00,30150,30215,30140,30215,83
25/06/2008,11:30:00,30215,30220,30200,30200,73
25/06/2008,11:31:00,30195,30205,30180,30195,45
25/06/2008,11:32:00,30195,30205,30190,30200,39
25/06/2008,11:33:00,30195,30195,30185,30190,13
25/06/2008,11:34:00,30190,30205,30190,30200,11
25/06/2008,11:35:00,30200,30200,30195,30200,29
25/06/2008,11:36:00,30200,30215,30200,30215,26
25/06/2008,11:37:00,30210,30270,30210,30265,170
25/06/2008,11:38:00,30255,30260,30240,30240,43
25/06/2008,11:39:00,30255,30255,30245,30255,28
25/06/2008,11:40:00,30260,30260,30245,30250,20
25/06/2008,11:41:00,30250,30250,30245,30245,8
25/06/2008,11:42:00,30245,30245,30240,30240,8
25/06/2008,11:43:00,30240,30260,30240,30260,23
25/06/2008,11:44:00,30260,30260,30250,30250,6
25/06/2008,11:45:00,30250,30255,30240,30240,28
25/06/2008,11:46:00,30240,30245,30240,30245,8
25/06/2008,11:47:00,30240,30240,30240,30240,6
25/06/2008,11:48:00,30235,30250,30235,30250,27
25/06/2008,11:49:00,30250,30265,30245,30265,17
25/06/2008,11:50:00,30265,30275,30245,30245,39
25/06/2008,11:51:00,30250,30250,30235,30235,13
25/06/2008,11:52:00,30230,30240,30230,30230,21
25/06/2008,11:53:00,30225,30225,30215,30225,13
25/06/2008,11:54:00,30230,30230,30230,30230,1
25/06/2008,11:55:00,30240,30260,30240,30245,28
25/06/2008,11:56:00,30240,30245,30240,30240,4
25/06/2008,11:57:00,30235,30235,30225,30225,4
25/06/2008,11:58:00,30230,30230,30230,30230,3
25/06/2008,11:59:00,30225,30225,30215,30215,9
25/06/2008,12:00:00,30215,30230,30215,30230,6
25/06/2008,12:01:00,30230,30235,30230,30235,6
25/06/2008,12:02:00,30235,30280,30235,30270,76
25/06/2008,12:03:00,30270,30275,30250,30255,28
25/06/2008,12:04:00,30250,30255,30240,30240,22
25/06/2008,12:05:00,30240,30240,30225,30230,27
25/06/2008,12:06:00,30230,30235,30215,30215,9
25/06/2008,12:07:00,30215,30220,30215,30215,8
25/06/2008,12:08:00,30220,30220,30220,30220,2
25/06/2008,12:09:00,30220,30225,30220,30220,6
25/06/2008,12:10:00,30225,30230,30225,30230,2
25/06/2008,12:11:00,30225,30225,30220,30225,4
25/06/2008,12:12:00,30225,30230,30220,30230,5
25/06/2008,12:13:00,30225,30225,30200,30210,17
25/06/2008,12:14:00,30205,30210,30205,30210,2
25/06/2008,12:15:00,30210,30210,30190,30190,29
25/06/2008,12:16:00,30195,30205,30195,30205,8
25/06/2008,12:17:00,30210,30210,30205,30210,13
25/06/2008,12:18:00,30205,30210,30205,30210,5
25/06/2008,12:19:00,30210,30210,30190,30190,13
25/06/2008,12:20:00,30190,30190,30185,30185,7
25/06/2008,12:21:00,30180,30185,30165,30185,49
25/06/2008,12:22:00,30180,30180,30180,30180,2
25/06/2008,12:23:00,30185,30195,30185,30185,8
25/06/2008,12:24:00,30195,30195,30190,30190,5
25/06/2008,12:25:00,30190,30195,30190,30195,3
25/06/2008,12:26:00,30195,30205,30195,30205,6
25/06/2008,12:27:00,30205,30205,30200,30200,4
25/06/2008,12:28:00,30205,30210,30205,30210,9
25/06/2008,12:29:00,30210,30210,30210,30210,1
25/06/2008,12:30:00,30215,30215,30210,30215,6
25/06/2008,12:31:00,30210,30210,30205,30210,4
25/06/2008,12:32:00,30210,30215,30210,30210,9
25/06/2008,12:34:00,30210,30210,30195,30195,8
25/06/2008,12:35:00,30195,30195,30190,30190,4
25/06/2008,12:36:00,30190,30190,30190,30190,1
25/06/2008,12:37:00,30190,30195,30190,30190,10
25/06/2008,12:38:00,30185,30190,30180,30185,27
25/06/2008,12:39:00,30185,30190,30185,30185,21
25/06/2008,12:41:00,30190,30200,30190,30195,15
25/06/2008,12:42:00,30195,30205,30195,30205,23
25/06/2008,12:43:00,30200,30205,30200,30205,3
25/06/2008,12:44:00,30205,30210,30205,30210,7
25/06/2008,12:45:00,30200,30215,30200,30215,14
25/06/2008,12:46:00,30205,30215,30205,30215,26
25/06/2008,12:47:00,30210,30225,30210,30225,16
25/06/2008,12:48:00,30225,30225,30215,30225,6
25/06/2008,12:49:00,30230,30230,30215,30215,14
25/06/2008,12:50:00,30220,30220,30220,30220,1
25/06/2008,12:51:00,30220,30225,30220,30225,6
25/06/2008,12:52:00,30225,30225,30225,30225,1
25/06/2008,12:53:00,30220,30225,30220,30225,19
25/06/2008,12:54:00,30230,30230,30225,30225,5
25/06/2008,12:55:00,30235,30250,30235,30245,15
25/06/2008,12:56:00,30235,30235,30230,30230,2
25/06/2008,12:57:00,30230,30230,30225,30225,6
25/06/2008,12:58:00,30230,30230,30225,30225,5
25/06/2008,12:59:00,30220,30220,30200,30200,13
25/06/2008,13:00:00,30200,30200,30190,30200,16
25/06/2008,13:01:00,30200,30200,30190,30190,17
25/06/2008,13:02:00,30190,30205,30190,30205,14
25/06/2008,13:03:00,30205,30205,30200,30205,4
25/06/2008,13:04:00,30200,30200,30200,30200,3
25/06/2008,13:05:00,30200,30200,30195,30195,5
25/06/2008,13:06:00,30200,30200,30200,30200,2
25/06/2008,13:08:00,30190,30200,30190,30200,20
25/06/2008,13:09:00,30200,30200,30195,30195,9
25/06/2008,13:10:00,30195,30195,30195,30195,3
25/06/2008,13:11:00,30190,30190,30190,30190,3
25/06/2008,13:12:00,30200,30200,30200,30200,3
25/06/2008,13:13:00,30185,30190,30185,30185,8
25/06/2008,13:14:00,30195,30195,30190,30190,5
25/06/2008,13:15:00,30200,30205,30195,30195,8
25/06/2008,13:16:00,30190,30190,30190,30190,2
25/06/2008,13:17:00,30185,30190,30185,30185,5
25/06/2008,13:18:00,30190,30190,30190,30190,1
25/06/2008,13:19:00,30185,30220,30185,30220,23
25/06/2008,13:20:00,30220,30240,30220,30240,29
25/06/2008,13:21:00,30240,30240,30230,30235,5
25/06/2008,13:22:00,30230,30230,30215,30220,32
25/06/2008,13:23:00,30215,30220,30215,30215,10
25/06/2008,13:24:00,30215,30225,30215,30215,27
25/06/2008,13:25:00,30220,30235,30220,30235,26
25/06/2008,13:26:00,30230,30230,30230,30230,3
25/06/2008,13:27:00,30230,30230,30220,30230,11
25/06/2008,13:28:00,30235,30235,30225,30225,5
25/06/2008,13:29:00,30220,30225,30215,30225,13
25/06/2008,13:30:00,30220,30230,30220,30220,6
25/06/2008,13:31:00,30220,30225,30220,30225,4
25/06/2008,13:32:00,30215,30215,30210,30210,4
25/06/2008,13:33:00,30215,30215,30210,30210,2
25/06/2008,13:34:00,30215,30225,30210,30220,11
25/06/2008,13:35:00,30225,30235,30225,30235,4
25/06/2008,13:36:00,30225,30235,30220,30220,11
25/06/2008,13:37:00,30220,30220,30210,30210,9
25/06/2008,13:38:00,30210,30215,30205,30215,6
25/06/2008,13:39:00,30210,30215,30205,30215,5
25/06/2008,13:40:00,30210,30210,30210,30210,1
25/06/2008,13:41:00,30205,30235,30205,30220,11
25/06/2008,13:42:00,30220,30235,30220,30220,21
25/06/2008,13:43:00,30230,30230,30220,30220,7
25/06/2008,13:44:00,30210,30210,30180,30180,29
25/06/2008,13:45:00,30175,30190,30175,30190,5
25/06/2008,13:46:00,30190,30190,30190,30190,1
25/06/2008,13:47:00,30190,30190,30185,30185,4
25/06/2008,13:48:00,30185,30185,30175,30180,13
25/06/2008,13:49:00,30180,30185,30180,30185,2
25/06/2008,13:50:00,30185,30185,30180,30180,3
25/06/2008,13:51:00,30185,30185,30170,30180,10
25/06/2008,13:52:00,30185,30190,30185,30190,2
25/06/2008,13:53:00,30190,30190,30190,30190,2
25/06/2008,13:54:00,30185,30190,30185,30190,2
25/06/2008,13:55:00,30185,30195,30185,30195,2
25/06/2008,13:56:00,30185,30185,30180,30185,11
25/06/2008,13:57:00,30175,30180,30170,30170,8
25/06/2008,13:58:00,30170,30180,30170,30180,12
25/06/2008,13:59:00,30185,30190,30185,30185,12
25/06/2008,14:00:00,30190,30190,30185,30185,5
25/06/2008,14:01:00,30200,30200,30185,30185,22
25/06/2008,14:02:00,30180,30185,30175,30180,14
25/06/2008,14:03:00,30185,30185,30185,30185,1
25/06/2008,14:04:00,30190,30200,30190,30195,38
25/06/2008,14:05:00,30190,30195,30185,30185,16
25/06/2008,14:06:00,30185,30185,30170,30180,21
25/06/2008,14:07:00,30175,30180,30170,30180,21
25/06/2008,14:08:00,30175,30180,30170,30180,11
25/06/2008,14:09:00,30180,30180,30175,30180,6
25/06/2008,14:10:00,30175,30180,30175,30175,11
25/06/2008,14:11:00,30175,30185,30175,30180,13
25/06/2008,14:12:00,30185,30185,30180,30185,5
25/06/2008,14:13:00,30195,30200,30195,30200,8
25/06/2008,14:14:00,30205,30210,30200,30205,24
25/06/2008,14:15:00,30205,30210,30195,30200,9
25/06/2008,14:16:00,30200,30205,30200,30205,8
25/06/2008,14:17:00,30200,30215,30200,30215,17
25/06/2008,14:18:00,30205,30210,30205,30210,3
25/06/2008,14:19:00,30205,30205,30195,30200,8
25/06/2008,14:20:00,30200,30205,30200,30205,3
25/06/2008,14:21:00,30210,30215,30205,30215,11
25/06/2008,14:22:00,30215,30225,30210,30210,18
25/06/2008,14:23:00,30215,30215,30210,30210,4
25/06/2008,14:25:00,30220,30225,30215,30220,14
25/06/2008,14:26:00,30225,30225,30220,30220,12
25/06/2008,14:27:00,30225,30225,30225,30225,9
25/06/2008,14:28:00,30225,30225,30215,30225,14
25/06/2008,14:29:00,30220,30225,30215,30215,38
25/06/2008,14:30:00,30225,30255,30210,30240,98
25/06/2008,14:31:00,30235,30270,30230,30250,62
25/06/2008,14:32:00,30255,30260,30225,30225,26
25/06/2008,14:33:00,30225,30235,30225,30230,21
25/06/2008,14:34:00,30230,30230,30230,30230,4
25/06/2008,14:35:00,30230,30230,30185,30210,35
25/06/2008,14:36:00,30215,30215,30205,30210,12
25/06/2008,14:37:00,30210,30220,30205,30205,13
25/06/2008,14:38:00,30210,30210,30205,30205,6
25/06/2008,14:39:00,30200,30215,30195,30215,15
25/06/2008,14:40:00,30220,30220,30215,30220,7
25/06/2008,14:41:00,30215,30215,30215,30215,7
25/06/2008,14:42:00,30225,30240,30225,30235,12
25/06/2008,14:43:00,30230,30240,30230,30240,6
25/06/2008,14:44:00,30235,30235,30230,30235,11
25/06/2008,14:45:00,30235,30240,30235,30235,10
25/06/2008,14:46:00,30235,30235,30230,30230,3
25/06/2008,14:47:00,30240,30265,30240,30265,22
25/06/2008,14:48:00,30260,30275,30255,30270,56
25/06/2008,14:49:00,30265,30270,30250,30255,19
25/06/2008,14:50:00,30250,30250,30240,30240,10
25/06/2008,14:51:00,30240,30240,30220,30230,24
25/06/2008,14:52:00,30235,30250,30230,30250,8
25/06/2008,14:53:00,30250,30250,30235,30240,13
25/06/2008,14:54:00,30235,30240,30230,30240,5
25/06/2008,14:55:00,30245,30245,30235,30245,21
25/06/2008,14:56:00,30245,30250,30230,30240,16
25/06/2008,14:58:00,30240,30250,30240,30240,12
25/06/2008,14:59:00,30250,30250,30240,30245,18
25/06/2008,15:00:00,30250,30250,30245,30250,8
25/06/2008,15:01:00,30250,30255,30245,30245,13
25/06/2008,15:02:00,30240,30250,30240,30245,55
25/06/2008,15:03:00,30235,30235,30230,30235,4
25/06/2008,15:04:00,30235,30240,30230,30235,23
25/06/2008,15:05:00,30235,30240,30225,30230,20
25/06/2008,15:06:00,30230,30230,30230,30230,6
25/06/2008,15:07:00,30230,30250,30230,30245,7
25/06/2008,15:08:00,30245,30245,30235,30235,16
25/06/2008,15:09:00,30235,30250,30225,30250,19
25/06/2008,15:10:00,30240,30245,30240,30245,5
25/06/2008,15:11:00,30250,30255,30245,30245,10
25/06/2008,15:12:00,30250,30250,30250,30250,1
25/06/2008,15:13:00,30260,30270,30255,30265,15
25/06/2008,15:14:00,30265,30290,30260,30280,52
25/06/2008,15:15:00,30280,30290,30275,30290,36
25/06/2008,15:16:00,30285,30290,30280,30280,17
25/06/2008,15:17:00,30275,30275,30270,30275,5
25/06/2008,15:18:00,30270,30270,30270,30270,13
25/06/2008,15:19:00,30265,30265,30255,30255,12
25/06/2008,15:20:00,30255,30255,30250,30255,8
25/06/2008,15:21:00,30255,30265,30255,30255,13
25/06/2008,15:22:00,30260,30265,30260,30265,4
25/06/2008,15:23:00,30265,30265,30255,30260,17
25/06/2008,15:24:00,30250,30260,30245,30260,7
25/06/2008,15:25:00,30255,30270,30255,30270,27
25/06/2008,15:26:00,30270,30290,30270,30290,53
25/06/2008,15:27:00,30290,30305,30280,30280,157
25/06/2008,15:28:00,30275,30295,30270,30295,60
25/06/2008,15:29:00,30295,30295,30280,30290,35
25/06/2008,15:30:00,30290,30345,30290,30330,108
25/06/2008,15:31:00,30335,30345,30320,30340,55
25/06/2008,15:32:00,30340,30345,30335,30335,35
25/06/2008,15:33:00,30330,30330,30295,30305,66
25/06/2008,15:34:00,30305,30320,30285,30320,84
25/06/2008,15:35:00,30320,30320,30290,30320,48
25/06/2008,15:36:00,30320,30355,30315,30340,116
25/06/2008,15:37:00,30335,30345,30330,30335,35
25/06/2008,15:38:00,30340,30380,30335,30380,62
25/06/2008,15:39:00,30380,30385,30365,30370,65
25/06/2008,15:40:00,30380,30390,30365,30380,66
25/06/2008,15:41:00,30385,30390,30370,30370,53
25/06/2008,15:42:00,30375,30380,30365,30365,25
25/06/2008,15:43:00,30365,30390,30365,30380,63
25/06/2008,15:44:00,30380,30385,30370,30370,25
25/06/2008,15:45:00,30370,30380,30370,30375,19
25/06/2008,15:46:00,30365,30365,30340,30345,79
25/06/2008,15:47:00,30345,30345,30335,30335,37
25/06/2008,15:48:00,30340,30360,30340,30345,40
25/06/2008,15:49:00,30340,30340,30335,30340,11
25/06/2008,15:50:00,30335,30345,30330,30330,16
25/06/2008,15:51:00,30330,30340,30330,30340,22
25/06/2008,15:52:00,30335,30340,30325,30335,33
25/06/2008,15:53:00,30335,30335,30330,30330,10
25/06/2008,15:54:00,30330,30330,30305,30310,30
25/06/2008,15:55:00,30315,30315,30300,30300,21
25/06/2008,15:56:00,30300,30305,30290,30305,28
25/06/2008,15:57:00,30305,30315,30300,30315,32
25/06/2008,15:58:00,30305,30310,30295,30295,6
25/06/2008,15:59:00,30295,30320,30295,30320,20
25/06/2008,16:00:00,30310,30325,30305,30325,17
25/06/2008,16:01:00,30330,30380,30325,30370,91
25/06/2008,16:02:00,30375,30375,30330,30330,40
25/06/2008,16:03:00,30320,30335,30310,30330,56
25/06/2008,16:04:00,30330,30340,30325,30330,17
25/06/2008,16:05:00,30330,30330,30305,30305,57
25/06/2008,16:06:00,30305,30305,30285,30300,61
25/06/2008,16:07:00,30295,30305,30295,30305,24
25/06/2008,16:08:00,30305,30310,30280,30285,41
25/06/2008,16:09:00,30280,30280,30255,30275,82
25/06/2008,16:10:00,30280,30290,30280,30280,18
25/06/2008,16:11:00,30275,30280,30275,30280,13
25/06/2008,16:12:00,30285,30290,30275,30290,11
25/06/2008,16:13:00,30295,30300,30290,30290,19
25/06/2008,16:14:00,30285,30285,30265,30270,22
25/06/2008,16:15:00,30265,30285,30265,30285,11
25/06/2008,16:16:00,30290,30290,30290,30290,8
25/06/2008,16:17:00,30295,30305,30295,30305,24
25/06/2008,16:18:00,30310,30310,30300,30310,10
25/06/2008,16:19:00,30305,30310,30305,30310,30
25/06/2008,16:20:00,30305,30310,30300,30310,16
25/06/2008,16:21:00,30310,30310,30295,30295,12
25/06/2008,16:22:00,30305,30320,30300,30320,28
25/06/2008,16:23:00,30320,30320,30300,30305,26
25/06/2008,16:24:00,30300,30305,30290,30300,20
25/06/2008,16:25:00,30300,30300,30280,30280,25
25/06/2008,16:26:00,30290,30290,30275,30280,9
25/06/2008,16:27:00,30280,30290,30275,30290,18
25/06/2008,16:28:00,30290,30305,30290,30305,11
25/06/2008,16:29:00,30300,30305,30295,30300,10
25/06/2008,16:30:00,30295,30300,30290,30300,18
25/06/2008,16:31:00,30305,30330,30305,30325,45
25/06/2008,16:32:00,30325,30325,30300,30305,19
25/06/2008,16:33:00,30310,30330,30305,30325,33
25/06/2008,16:34:00,30325,30340,30320,30335,85
25/06/2008,16:35:00,30335,30375,30335,30345,68
25/06/2008,16:36:00,30340,30365,30340,30360,27
25/06/2008,16:37:00,30355,30405,30355,30400,69
25/06/2008,16:38:00,30405,30415,30380,30385,107
25/06/2008,16:39:00,30385,30395,30375,30390,55
25/06/2008,16:40:00,30390,30395,30375,30385,23
25/06/2008,16:41:00,30370,30415,30370,30410,59
25/06/2008,16:42:00,30410,30410,30395,30395,42
25/06/2008,16:43:00,30395,30415,30380,30410,79
25/06/2008,16:44:00,30410,30430,30410,30420,63
25/06/2008,16:45:00,30420,30440,30420,30430,138
25/06/2008,16:46:00,30430,30445,30425,30440,79
25/06/2008,16:47:00,30440,30460,30435,30445,101
25/06/2008,16:48:00,30440,30450,30435,30435,31
25/06/2008,16:49:00,30435,30435,30425,30430,40
25/06/2008,16:50:00,30435,30450,30435,30445,41
25/06/2008,16:51:00,30445,30445,30425,30425,30
25/06/2008,16:52:00,30425,30430,30415,30415,32
25/06/2008,16:53:00,30425,30425,30415,30420,22
25/06/2008,16:54:00,30420,30425,30415,30420,21
25/06/2008,16:55:00,30420,30420,30405,30405,63
25/06/2008,16:56:00,30410,30410,30390,30395,42
25/06/2008,16:57:00,30390,30405,30385,30400,68
25/06/2008,16:58:00,30395,30405,30390,30405,17
25/06/2008,16:59:00,30400,30405,30380,30380,23
25/06/2008,17:00:00,30385,30410,30380,30410,53
25/06/2008,17:01:00,30405,30410,30385,30400,30
25/06/2008,17:02:00,30390,30405,30385,30400,36
25/06/2008,17:03:00,30405,30410,30395,30395,28
25/06/2008,17:04:00,30395,30400,30380,30380,31
25/06/2008,17:05:00,30380,30380,30370,30370,30
25/06/2008,17:06:00,30370,30385,30365,30385,34
25/06/2008,17:07:00,30385,30390,30380,30390,30
25/06/2008,17:08:00,30380,30385,30370,30380,23
25/06/2008,17:09:00,30375,30375,30360,30360,19
25/06/2008,17:10:00,30355,30370,30355,30360,24
25/06/2008,17:11:00,30355,30360,30350,30355,17
25/06/2008,17:12:00,30345,30345,30325,30330,39
25/06/2008,17:13:00,30325,30335,30320,30325,19
25/06/2008,17:14:00,30325,30335,30315,30320,24
25/06/2008,17:15:00,30320,30325,30310,30320,20
25/06/2008,17:16:00,30325,30340,30320,30335,20
25/06/2008,17:17:00,30340,30340,30325,30325,29
25/06/2008,17:18:00,30335,30335,30335,30335,3
25/06/2008,17:19:00,30340,30340,30325,30330,17
25/06/2008,17:20:00,30325,30335,30320,30335,14
25/06/2008,17:21:00,30325,30340,30325,30335,713
25/06/2008,17:22:00,30335,30335,30325,30325,13
25/06/2008,17:23:00,30330,30335,30320,30320,19
25/06/2008,17:24:00,30335,30340,30325,30330,32
25/06/2008,17:25:00,30335,30345,30330,30340,56
25/06/2008,17:26:00,30345,30350,30335,30340,63
25/06/2008,17:27:00,30340,30340,30325,30330,89
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
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
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/07/2008,09:00:00,29570,29575,29490,29530,202
01/07/2008,09:01:00,29530,29565,29530,29555,70
01/07/2008,09:02:00,29565,29595,29565,29595,52
01/07/2008,09:03:00,29600,29615,29595,29600,56
01/07/2008,09:04:00,29595,29595,29570,29575,40
01/07/2008,09:05:00,29570,29570,29535,29535,41
01/07/2008,09:06:00,29535,29535,29520,29530,59
01/07/2008,09:07:00,29525,29560,29525,29545,74
01/07/2008,09:08:00,29540,29560,29530,29540,39
01/07/2008,09:09:00,29530,29545,29515,29515,36
01/07/2008,09:10:00,29520,29530,29510,29530,55
01/07/2008,09:11:00,29525,29550,29515,29545,32
01/07/2008,09:12:00,29545,29550,29530,29540,38
01/07/2008,09:13:00,29535,29545,29530,29545,23
01/07/2008,09:14:00,29545,29545,29535,29540,10
01/07/2008,09:15:00,29545,29545,29475,29475,142
01/07/2008,09:16:00,29475,29480,29440,29440,103
01/07/2008,09:17:00,29435,29470,29435,29450,84
01/07/2008,09:18:00,29450,29455,29425,29425,78
01/07/2008,09:19:00,29430,29435,29410,29425,72
01/07/2008,09:20:00,29430,29430,29395,29410,96
01/07/2008,09:21:00,29410,29435,29400,29435,79
01/07/2008,09:22:00,29440,29440,29430,29440,37
01/07/2008,09:23:00,29440,29455,29435,29455,42
01/07/2008,09:24:00,29455,29460,29440,29440,28
01/07/2008,09:25:00,29435,29450,29415,29415,44
01/07/2008,09:26:00,29420,29440,29420,29440,48
01/07/2008,09:27:00,29440,29445,29435,29445,20
01/07/2008,09:28:00,29440,29440,29435,29435,12
01/07/2008,09:29:00,29435,29435,29405,29430,108
01/07/2008,09:30:00,29435,29475,29435,29470,170
01/07/2008,09:31:00,29465,29495,29460,29490,112
01/07/2008,09:32:00,29485,29490,29470,29480,39
01/07/2008,09:33:00,29485,29510,29485,29495,82
01/07/2008,09:34:00,29510,29515,29490,29495,52
01/07/2008,09:35:00,29500,29500,29480,29490,48
01/07/2008,09:36:00,29490,29515,29490,29505,43
01/07/2008,09:37:00,29510,29510,29500,29500,30
01/07/2008,09:38:00,29505,29510,29490,29490,34
01/07/2008,09:39:00,29485,29500,29485,29500,49
01/07/2008,09:40:00,29500,29510,29495,29495,63
01/07/2008,09:41:00,29495,29500,29485,29495,101
01/07/2008,09:42:00,29490,29495,29480,29480,75
01/07/2008,09:43:00,29485,29485,29465,29470,45
01/07/2008,09:44:00,29470,29470,29455,29460,19
01/07/2008,09:45:00,29460,29465,29445,29445,20
01/07/2008,09:46:00,29450,29475,29450,29475,30
01/07/2008,09:47:00,29470,29470,29450,29470,47
01/07/2008,09:48:00,29465,29465,29445,29450,32
01/07/2008,09:49:00,29450,29450,29405,29420,86
01/07/2008,09:50:00,29415,29430,29415,29415,20
01/07/2008,09:51:00,29420,29435,29420,29430,18
01/07/2008,09:52:00,29435,29445,29425,29425,15
01/07/2008,09:53:00,29430,29430,29420,29425,14
01/07/2008,09:54:00,29430,29430,29410,29410,42
01/07/2008,09:55:00,29415,29470,29415,29455,42
01/07/2008,09:56:00,29450,29450,29450,29450,3
01/07/2008,09:57:00,29445,29460,29445,29460,16
01/07/2008,09:58:00,29460,29465,29460,29465,3
01/07/2008,09:59:00,29450,29450,29420,29420,60
01/07/2008,10:00:00,29425,29425,29405,29415,73
01/07/2008,10:01:00,29420,29420,29385,29390,95
01/07/2008,10:02:00,29385,29390,29350,29360,167
01/07/2008,10:03:00,29360,29385,29360,29385,56
01/07/2008,10:04:00,29380,29380,29355,29365,33
01/07/2008,10:05:00,29360,29370,29355,29365,28
01/07/2008,10:06:00,29365,29365,29315,29320,134
01/07/2008,10:07:00,29325,29330,29300,29305,83
01/07/2008,10:08:00,29305,29315,29275,29280,101
01/07/2008,10:09:00,29285,29285,29265,29280,59
01/07/2008,10:10:00,29270,29285,29270,29285,71
01/07/2008,10:11:00,29280,29285,29270,29285,20
01/07/2008,10:12:00,29290,29305,29280,29295,44
01/07/2008,10:13:00,29295,29295,29265,29265,65
01/07/2008,10:14:00,29265,29270,29235,29245,71
01/07/2008,10:15:00,29240,29245,29220,29240,73
01/07/2008,10:16:00,29245,29265,29235,29255,58
01/07/2008,10:17:00,29250,29265,29250,29250,14
01/07/2008,10:18:00,29260,29270,29255,29265,62
01/07/2008,10:19:00,29265,29275,29265,29270,13
01/07/2008,10:20:00,29270,29285,29260,29270,46
01/07/2008,10:21:00,29270,29275,29260,29260,16
01/07/2008,10:22:00,29255,29270,29245,29270,27
01/07/2008,10:23:00,29265,29265,29250,29260,22
01/07/2008,10:24:00,29260,29265,29245,29260,23
01/07/2008,10:25:00,29265,29275,29260,29265,39
01/07/2008,10:26:00,29265,29280,29260,29270,47
01/07/2008,10:27:00,29265,29275,29265,29270,14
01/07/2008,10:28:00,29275,29280,29270,29270,18
01/07/2008,10:29:00,29270,29295,29270,29290,24
01/07/2008,10:30:00,29285,29290,29265,29290,40
01/07/2008,10:31:00,29295,29300,29265,29280,53
01/07/2008,10:32:00,29280,29280,29280,29280,4
01/07/2008,10:33:00,29280,29295,29275,29295,25
01/07/2008,10:34:00,29295,29300,29290,29290,10
01/07/2008,10:35:00,29295,29300,29255,29260,38
01/07/2008,10:36:00,29255,29275,29235,29275,40
01/07/2008,10:37:00,29265,29270,29260,29270,14
01/07/2008,10:38:00,29275,29280,29265,29270,31
01/07/2008,10:39:00,29265,29265,29240,29250,49
01/07/2008,10:40:00,29245,29255,29235,29235,71
01/07/2008,10:41:00,29240,29245,29210,29210,135
01/07/2008,10:42:00,29210,29220,29190,29220,85
01/07/2008,10:43:00,29220,29220,29200,29215,44
01/07/2008,10:44:00,29220,29235,29215,29225,40
01/07/2008,10:45:00,29225,29255,29225,29245,33
01/07/2008,10:46:00,29245,29245,29240,29240,5
01/07/2008,10:47:00,29240,29245,29220,29230,63
01/07/2008,10:48:00,29225,29230,29195,29220,71
01/07/2008,10:49:00,29215,29215,29175,29180,71
01/07/2008,10:50:00,29170,29185,29160,29175,60
01/07/2008,10:51:00,29180,29185,29165,29180,62
01/07/2008,10:52:00,29180,29185,29145,29145,62
01/07/2008,10:53:00,29145,29155,29130,29145,111
01/07/2008,10:54:00,29140,29140,29070,29070,161
01/07/2008,10:55:00,29070,29080,29030,29040,203
01/07/2008,10:56:00,29045,29085,29040,29070,91
01/07/2008,10:57:00,29075,29075,29030,29030,62
01/07/2008,10:58:00,29030,29075,29025,29070,112
01/07/2008,10:59:00,29060,29080,29055,29065,72
01/07/2008,11:00:00,29065,29090,29055,29085,102
01/07/2008,11:01:00,29085,29115,29080,29110,78
01/07/2008,11:02:00,29110,29120,29105,29120,54
01/07/2008,11:03:00,29120,29125,29110,29110,16
01/07/2008,11:04:00,29115,29120,29075,29100,58
01/07/2008,11:05:00,29100,29100,29080,29085,16
01/07/2008,11:06:00,29080,29110,29080,29110,49
01/07/2008,11:07:00,29110,29135,29105,29135,21
01/07/2008,11:08:00,29130,29140,29130,29130,19
01/07/2008,11:09:00,29130,29135,29095,29110,37
01/07/2008,11:10:00,29105,29110,29095,29105,17
01/07/2008,11:11:00,29105,29120,29105,29120,30
01/07/2008,11:12:00,29115,29120,29095,29095,17
01/07/2008,11:13:00,29095,29095,29080,29095,21
01/07/2008,11:14:00,29095,29095,29095,29095,3
01/07/2008,11:15:00,29090,29090,29075,29080,31
01/07/2008,11:16:00,29075,29090,29075,29090,47
01/07/2008,11:17:00,29090,29095,29080,29085,30
01/07/2008,11:18:00,29080,29080,29060,29080,60
01/07/2008,11:19:00,29080,29085,29075,29080,26
01/07/2008,11:20:00,29080,29080,29065,29075,21
01/07/2008,11:21:00,29065,29080,29065,29080,17
01/07/2008,11:22:00,29080,29080,29065,29065,31
01/07/2008,11:23:00,29065,29065,29040,29050,66
01/07/2008,11:24:00,29045,29050,29035,29050,26
01/07/2008,11:25:00,29050,29050,29020,29025,55
01/07/2008,11:26:00,29020,29025,28980,28980,166
01/07/2008,11:27:00,28980,29005,28980,28990,84
01/07/2008,11:28:00,28985,29010,28980,29010,95
01/07/2008,11:29:00,29005,29010,28985,28990,53
01/07/2008,11:30:00,29000,29015,28950,28950,154
01/07/2008,11:31:00,28955,28975,28950,28960,68
01/07/2008,11:32:00,28960,28975,28950,28970,76
01/07/2008,11:33:00,28960,28960,28930,28935,102
01/07/2008,11:34:00,28930,28930,28870,28890,118
01/07/2008,11:35:00,28890,28900,28860,28865,106
01/07/2008,11:36:00,28865,28870,28840,28855,134
01/07/2008,11:37:00,28860,28875,28860,28870,39
01/07/2008,11:38:00,28880,28920,28880,28920,54
01/07/2008,11:39:00,28915,28940,28910,28935,41
01/07/2008,11:40:00,28935,28935,28900,28910,51
01/07/2008,11:41:00,28915,29000,28915,28990,163
01/07/2008,11:42:00,28995,29005,28990,29000,68
01/07/2008,11:43:00,29000,29030,28990,29030,48
01/07/2008,11:44:00,29020,29025,28985,28985,57
01/07/2008,11:45:00,28995,29010,28995,29005,29
01/07/2008,11:46:00,29005,29005,28990,29005,24
01/07/2008,11:47:00,28995,28995,28960,28975,34
01/07/2008,11:48:00,28975,29010,28975,29000,37
01/07/2008,11:49:00,28995,28995,28990,28990,3
01/07/2008,11:50:00,28995,29005,28995,29005,11
01/07/2008,11:51:00,29000,29015,29000,29015,21
01/07/2008,11:52:00,29020,29030,29020,29030,41
01/07/2008,11:53:00,29030,29060,29030,29050,57
01/07/2008,11:54:00,29055,29105,29050,29105,92
01/07/2008,11:55:00,29100,29105,29085,29095,55
01/07/2008,11:56:00,29090,29090,29045,29050,76
01/07/2008,11:57:00,29050,29080,29045,29080,44
01/07/2008,11:58:00,29080,29090,29065,29075,23
01/07/2008,11:59:00,29070,29080,29065,29075,16
01/07/2008,12:00:00,29070,29105,29070,29095,48
01/07/2008,12:01:00,29085,29090,29070,29085,32
01/07/2008,12:02:00,29090,29095,29085,29095,18
01/07/2008,12:03:00,29095,29130,29090,29110,121
01/07/2008,12:04:00,29110,29125,29100,29100,52
01/07/2008,12:05:00,29100,29130,29100,29120,81
01/07/2008,12:06:00,29125,29130,29115,29120,29
01/07/2008,12:07:00,29120,29120,29100,29110,30
01/07/2008,12:08:00,29115,29115,29095,29100,17
01/07/2008,12:09:00,29095,29100,29095,29100,14
01/07/2008,12:10:00,29100,29105,29100,29100,8
01/07/2008,12:11:00,29100,29140,29090,29130,40
01/07/2008,12:12:00,29140,29140,29105,29105,31
01/07/2008,12:13:00,29105,29120,29100,29120,25
01/07/2008,12:14:00,29120,29120,29110,29115,11
01/07/2008,12:15:00,29110,29115,29080,29080,49
01/07/2008,12:16:00,29080,29080,29055,29060,39
01/07/2008,12:17:00,29055,29085,29055,29075,37
01/07/2008,12:18:00,29085,29085,29070,29070,16
01/07/2008,12:19:00,29080,29080,29055,29055,9
01/07/2008,12:20:00,29060,29060,29055,29055,2
01/07/2008,12:21:00,29060,29060,29020,29025,39
01/07/2008,12:22:00,29030,29030,29015,29015,12
01/07/2008,12:23:00,29020,29035,29015,29035,32
01/07/2008,12:24:00,29040,29075,29040,29050,68
01/07/2008,12:25:00,29060,29065,29060,29060,8
01/07/2008,12:26:00,29065,29075,29065,29075,6
01/07/2008,12:27:00,29070,29075,29050,29050,21
01/07/2008,12:28:00,29050,29070,29050,29070,23
01/07/2008,12:29:00,29070,29085,29070,29085,10
01/07/2008,12:30:00,29085,29085,29085,29085,2
01/07/2008,12:31:00,29090,29095,29090,29095,11
01/07/2008,12:32:00,29095,29100,29090,29090,6
01/07/2008,12:33:00,29090,29090,29080,29080,10
01/07/2008,12:34:00,29090,29095,29080,29080,6
01/07/2008,12:35:00,29085,29085,29065,29065,13
01/07/2008,12:36:00,29065,29065,29050,29055,18
01/07/2008,12:37:00,29055,29065,29055,29065,19
01/07/2008,12:38:00,29070,29085,29070,29075,11
01/07/2008,12:39:00,29080,29080,29080,29080,2
01/07/2008,12:40:00,29090,29090,29085,29085,5
01/07/2008,12:41:00,29085,29085,29085,29085,2
01/07/2008,12:42:00,29080,29100,29080,29100,13
01/07/2008,12:43:00,29095,29095,29095,29095,1
01/07/2008,12:44:00,29095,29100,29085,29085,6
01/07/2008,12:45:00,29080,29080,29030,29035,39
01/07/2008,12:46:00,29035,29040,29030,29030,12
01/07/2008,12:47:00,29035,29040,29035,29040,8
01/07/2008,12:48:00,29045,29055,29040,29040,14
01/07/2008,12:49:00,29030,29030,29020,29025,14
01/07/2008,12:50:00,29025,29030,29015,29020,32
01/07/2008,12:51:00,29015,29025,29010,29020,27
01/07/2008,12:52:00,29020,29030,29020,29025,32
01/07/2008,12:53:00,29030,29030,28965,28965,45
01/07/2008,12:54:00,28970,28980,28970,28975,13
01/07/2008,12:55:00,28985,29020,28985,29020,19
01/07/2008,12:56:00,29015,29015,29010,29010,6
01/07/2008,12:57:00,29020,29030,29020,29030,8
01/07/2008,12:58:00,29030,29030,28995,29015,19
01/07/2008,12:59:00,29005,29015,29005,29015,5
01/07/2008,13:00:00,29010,29015,28970,28980,38
01/07/2008,13:01:00,28985,29000,28980,28985,17
01/07/2008,13:02:00,28990,29005,28990,29000,21
01/07/2008,13:03:00,28995,28995,28960,28980,24
01/07/2008,13:04:00,28980,28985,28980,28985,7
01/07/2008,13:05:00,28980,28985,28970,28985,12
01/07/2008,13:06:00,28985,28985,28980,28980,4
01/07/2008,13:07:00,28980,28985,28980,28985,4
01/07/2008,13:08:00,28985,28985,28980,28980,5
01/07/2008,13:09:00,28980,28980,28975,28975,6
01/07/2008,13:10:00,28970,28975,28970,28970,4
01/07/2008,13:11:00,28975,28975,28970,28970,2
01/07/2008,13:12:00,28975,28975,28970,28970,14
01/07/2008,13:13:00,28970,28980,28945,28945,69
01/07/2008,13:14:00,28955,28970,28950,28965,11
01/07/2008,13:15:00,28965,28975,28965,28975,13
01/07/2008,13:16:00,28970,28970,28940,28970,23
01/07/2008,13:17:00,28970,28985,28965,28965,16
01/07/2008,13:18:00,28970,28970,28955,28955,10
01/07/2008,13:19:00,28960,28965,28955,28960,9
01/07/2008,13:20:00,28960,28970,28960,28960,12
01/07/2008,13:21:00,28960,28965,28955,28955,8
01/07/2008,13:22:00,28955,28960,28945,28955,10
01/07/2008,13:23:00,28945,28955,28940,28955,8
01/07/2008,13:24:00,28950,28955,28950,28955,6
01/07/2008,13:25:00,28950,28955,28950,28950,4
01/07/2008,13:26:00,28955,28955,28955,28955,2
01/07/2008,13:27:00,28965,28995,28965,28995,27
01/07/2008,13:28:00,29000,29010,29000,29010,30
01/07/2008,13:29:00,29000,29020,29000,29015,14
01/07/2008,13:30:00,29020,29020,29005,29015,46
01/07/2008,13:31:00,29020,29060,29020,29050,37
01/07/2008,13:32:00,29045,29050,29035,29040,34
01/07/2008,13:33:00,29040,29045,29040,29045,10
01/07/2008,13:34:00,29040,29045,29025,29030,17
01/07/2008,13:35:00,29035,29040,29030,29035,16
01/07/2008,13:36:00,29030,29035,29025,29025,27
01/07/2008,13:37:00,29020,29020,29015,29020,15
01/07/2008,13:38:00,29025,29025,28990,28990,30
01/07/2008,13:39:00,28990,29000,28985,28985,34
01/07/2008,13:40:00,28985,28990,28980,28985,11
01/07/2008,13:41:00,28985,28990,28965,28965,32
01/07/2008,13:42:00,28965,28975,28960,28965,34
01/07/2008,13:43:00,28960,28965,28960,28960,24
01/07/2008,13:44:00,28960,28960,28910,28915,52
01/07/2008,13:45:00,28920,28940,28915,28915,36
01/07/2008,13:46:00,28910,28915,28885,28890,53
01/07/2008,13:47:00,28890,28895,28880,28890,37
01/07/2008,13:48:00,28885,28905,28880,28895,34
01/07/2008,13:49:00,28900,28905,28900,28900,14
01/07/2008,13:50:00,28895,28900,28890,28900,41
01/07/2008,13:51:00,28900,28915,28900,28915,33
01/07/2008,13:52:00,28920,28935,28900,28900,39
01/07/2008,13:53:00,28905,28905,28895,28900,12
01/07/2008,13:54:00,28905,28905,28885,28890,34
01/07/2008,13:55:00,28890,28890,28880,28885,24
01/07/2008,13:56:00,28885,28885,28880,28880,14
01/07/2008,13:57:00,28885,28890,28880,28890,24
01/07/2008,13:58:00,28890,28890,28885,28890,28
01/07/2008,13:59:00,28890,28915,28890,28910,69
01/07/2008,14:00:00,28905,28935,28900,28925,46
01/07/2008,14:01:00,28935,28935,28920,28920,12
01/07/2008,14:02:00,28925,28930,28895,28895,46
01/07/2008,14:03:00,28905,28915,28905,28910,21
01/07/2008,14:04:00,28910,28910,28905,28905,5
01/07/2008,14:05:00,28910,28910,28870,28880,46
01/07/2008,14:06:00,28885,28900,28885,28900,35
01/07/2008,14:07:00,28900,28910,28895,28910,8
01/07/2008,14:08:00,28905,28905,28890,28890,29
01/07/2008,14:09:00,28890,28890,28890,28890,1
01/07/2008,14:10:00,28885,28900,28885,28900,12
01/07/2008,14:11:00,28900,28915,28900,28915,20
01/07/2008,14:12:00,28915,28925,28910,28925,29
01/07/2008,14:13:00,28930,28940,28925,28940,24
01/07/2008,14:14:00,28945,28945,28940,28940,13
01/07/2008,14:15:00,28940,28950,28935,28950,19
01/07/2008,14:16:00,28950,28950,28935,28940,19
01/07/2008,14:17:00,28940,28940,28940,28940,6
01/07/2008,14:18:00,28945,28945,28935,28940,4
01/07/2008,14:19:00,28930,28940,28930,28930,11
01/07/2008,14:20:00,28940,28940,28930,28940,15
01/07/2008,14:21:00,28940,28945,28940,28945,6
01/07/2008,14:22:00,28945,28945,28940,28945,12
01/07/2008,14:23:00,28935,28940,28935,28935,6
01/07/2008,14:24:00,28930,28935,28925,28930,9
01/07/2008,14:25:00,28930,28930,28925,28925,3
01/07/2008,14:26:00,28935,28935,28925,28930,4
01/07/2008,14:28:00,28925,28940,28925,28940,5
01/07/2008,14:29:00,28930,28935,28930,28935,2
01/07/2008,14:30:00,28935,28955,28930,28935,33
01/07/2008,14:31:00,28935,28940,28935,28935,8
01/07/2008,14:32:00,28925,28925,28870,28875,89
01/07/2008,14:33:00,28885,28890,28885,28890,11
01/07/2008,14:34:00,28890,28910,28890,28900,21
01/07/2008,14:35:00,28905,28905,28895,28895,9
01/07/2008,14:36:00,28885,28895,28885,28895,10
01/07/2008,14:37:00,28900,28900,28875,28875,22
01/07/2008,14:38:00,28880,28880,28870,28880,10
01/07/2008,14:39:00,28885,28885,28880,28885,5
01/07/2008,14:40:00,28880,28880,28880,28880,1
01/07/2008,14:41:00,28880,28890,28880,28890,27
01/07/2008,14:42:00,28890,28890,28885,28885,10
01/07/2008,14:43:00,28890,28905,28880,28885,35
01/07/2008,14:44:00,28885,28885,28880,28885,6
01/07/2008,14:45:00,28880,28880,28870,28870,18
01/07/2008,14:46:00,28875,28875,28865,28875,12
01/07/2008,14:47:00,28875,28875,28865,28870,27
01/07/2008,14:48:00,28870,28880,28870,28875,8
01/07/2008,14:49:00,28875,28880,28865,28880,16
01/07/2008,14:50:00,28880,28880,28865,28870,13
01/07/2008,14:51:00,28870,28890,28870,28890,41
01/07/2008,14:52:00,28890,28895,28875,28890,35
01/07/2008,14:53:00,28885,28885,28875,28885,16
01/07/2008,14:54:00,28885,28900,28880,28890,45
01/07/2008,14:55:00,28885,28905,28885,28900,68
01/07/2008,14:56:00,28910,28910,28890,28900,46
01/07/2008,14:57:00,28900,28900,28895,28900,84
01/07/2008,14:58:00,28900,28905,28895,28905,75
01/07/2008,14:59:00,28900,28920,28900,28920,56
01/07/2008,15:00:00,28910,28910,28875,28895,98
01/07/2008,15:01:00,28890,28905,28880,28890,32
01/07/2008,15:02:00,28895,28895,28880,28880,29
01/07/2008,15:03:00,28885,28920,28885,28915,39
01/07/2008,15:04:00,28915,28915,28895,28900,14
01/07/2008,15:05:00,28895,28900,28875,28885,46
01/07/2008,15:06:00,28885,28900,28885,28900,27
01/07/2008,15:07:00,28900,28910,28900,28905,33
01/07/2008,15:08:00,28905,28910,28900,28910,26
01/07/2008,15:09:00,28910,28910,28900,28905,8
01/07/2008,15:10:00,28900,28905,28895,28905,20
01/07/2008,15:11:00,28900,28900,28885,28885,12
01/07/2008,15:12:00,28895,28895,28885,28890,21
01/07/2008,15:13:00,28890,28895,28880,28895,16
01/07/2008,15:14:00,28895,28895,28860,28860,36
01/07/2008,15:15:00,28860,28865,28850,28865,46
01/07/2008,15:16:00,28865,28865,28840,28845,40
01/07/2008,15:17:00,28850,28880,28845,28870,39
01/07/2008,15:18:00,28880,28880,28860,28860,57
01/07/2008,15:19:00,28865,28865,28855,28855,47
01/07/2008,15:20:00,28865,28880,28860,28870,29
01/07/2008,15:21:00,28865,28880,28860,28875,36
01/07/2008,15:22:00,28880,28880,28855,28870,40
01/07/2008,15:23:00,28870,28870,28840,28845,45
01/07/2008,15:24:00,28845,28845,28825,28840,65
01/07/2008,15:25:00,28845,28845,28825,28840,29
01/07/2008,15:26:00,28840,28840,28830,28835,13
01/07/2008,15:27:00,28840,28840,28835,28840,18
01/07/2008,15:28:00,28840,28840,28820,28825,59
01/07/2008,15:29:00,28830,28835,28820,28835,59
01/07/2008,15:30:00,28830,28845,28820,28820,38
01/07/2008,15:31:00,28815,28825,28810,28820,52
01/07/2008,15:32:00,28820,28845,28815,28840,26
01/07/2008,15:33:00,28835,28845,28825,28825,34
01/07/2008,15:34:00,28830,28855,28830,28850,34
01/07/2008,15:35:00,28845,28850,28800,28810,96
01/07/2008,15:36:00,28805,28805,28785,28800,55
01/07/2008,15:37:00,28795,28835,28795,28830,80
01/07/2008,15:38:00,28830,28840,28825,28835,35
01/07/2008,15:39:00,28835,28835,28785,28805,81
01/07/2008,15:40:00,28805,28825,28805,28820,22
01/07/2008,15:41:00,28825,28840,28815,28835,46
01/07/2008,15:42:00,28835,28845,28820,28825,46
01/07/2008,15:43:00,28825,28830,28815,28815,23
01/07/2008,15:44:00,28820,28825,28805,28805,32
01/07/2008,15:45:00,28810,28840,28805,28825,55
01/07/2008,15:46:00,28820,28825,28805,28825,20
01/07/2008,15:47:00,28825,28850,28820,28850,42
01/07/2008,15:48:00,28850,28870,28850,28860,63
01/07/2008,15:49:00,28865,28865,28850,28860,37
01/07/2008,15:50:00,28865,28880,28860,28880,18
01/07/2008,15:51:00,28870,28875,28865,28870,23
01/07/2008,15:52:00,28865,28880,28865,28870,34
01/07/2008,15:53:00,28870,28870,28845,28845,46
01/07/2008,15:54:00,28850,28865,28850,28855,36
01/07/2008,15:55:00,28860,28880,28855,28875,27
01/07/2008,15:56:00,28865,28865,28855,28860,22
01/07/2008,15:57:00,28860,28860,28850,28850,21
01/07/2008,15:58:00,28845,28870,28845,28865,31
01/07/2008,15:59:00,28865,28875,28850,28870,12
01/07/2008,16:00:00,28870,29025,28855,29025,284
01/07/2008,16:01:00,29015,29040,28990,29015,171
01/07/2008,16:02:00,29010,29015,28955,28955,92
01/07/2008,16:03:00,28960,29015,28955,29015,77
01/07/2008,16:04:00,29015,29070,29015,29070,83
01/07/2008,16:05:00,29075,29120,29070,29110,114
01/07/2008,16:06:00,29100,29100,29045,29045,68
01/07/2008,16:07:00,29050,29055,29030,29035,24
01/07/2008,16:08:00,29045,29050,29040,29050,35
01/07/2008,16:09:00,29050,29065,29045,29055,34
01/07/2008,16:10:00,29050,29050,28990,28990,67
01/07/2008,16:11:00,29000,29000,28965,28990,71
01/07/2008,16:12:00,28990,29015,28985,28990,39
01/07/2008,16:13:00,28990,28995,28970,28980,87
01/07/2008,16:14:00,28980,28995,28975,28975,227
01/07/2008,16:15:00,28975,29005,28960,29005,103
01/07/2008,16:16:00,29000,29000,28975,28985,44
01/07/2008,16:17:00,28980,29015,28975,29010,48
01/07/2008,16:18:00,29010,29015,28985,29005,25
01/07/2008,16:19:00,29010,29020,29005,29015,115
01/07/2008,16:20:00,29020,29040,29015,29040,63
01/07/2008,16:21:00,29035,29050,29020,29040,137
01/07/2008,16:22:00,29045,29060,29035,29055,68
01/07/2008,16:23:00,29065,29070,29040,29055,68
01/07/2008,16:24:00,29055,29060,29045,29055,31
01/07/2008,16:25:00,29060,29070,29060,29065,47
01/07/2008,16:26:00,29065,29070,29060,29070,60
01/07/2008,16:27:00,29065,29090,29065,29070,48
01/07/2008,16:28:00,29080,29085,29055,29085,49
01/07/2008,16:29:00,29090,29100,29080,29100,63
01/07/2008,16:30:00,29105,29130,29100,29120,68
01/07/2008,16:31:00,29125,29150,29120,29140,68
01/07/2008,16:32:00,29140,29175,29130,29135,148
01/07/2008,16:33:00,29135,29150,29135,29145,67
01/07/2008,16:34:00,29150,29170,29145,29170,34
01/07/2008,16:35:00,29165,29170,29145,29170,39
01/07/2008,16:36:00,29170,29170,29150,29165,24
01/07/2008,16:37:00,29165,29180,29150,29175,30
01/07/2008,16:38:00,29180,29190,29175,29180,64
01/07/2008,16:39:00,29180,29180,29160,29160,30
01/07/2008,16:40:00,29165,29165,29140,29140,50
01/07/2008,16:41:00,29140,29145,29115,29140,58
01/07/2008,16:42:00,29135,29145,29120,29145,22
01/07/2008,16:43:00,29140,29140,29105,29110,31
01/07/2008,16:44:00,29105,29130,29100,29130,33
01/07/2008,16:45:00,29120,29140,29115,29120,43
01/07/2008,16:46:00,29120,29120,29070,29090,57
01/07/2008,16:47:00,29095,29135,29090,29115,82
01/07/2008,16:48:00,29125,29125,29095,29105,21
01/07/2008,16:49:00,29125,29125,29100,29115,27
01/07/2008,16:50:00,29120,29120,29090,29090,34
01/07/2008,16:51:00,29100,29105,29080,29100,109
01/07/2008,16:52:00,29100,29120,29095,29115,24
01/07/2008,16:53:00,29110,29135,29105,29105,26
01/07/2008,16:54:00,29110,29115,29080,29090,39
01/07/2008,16:55:00,29095,29095,29080,29080,44
01/07/2008,16:56:00,29085,29085,29060,29070,88
01/07/2008,16:57:00,29065,29085,29060,29085,42
01/07/2008,16:58:00,29100,29125,29100,29100,40
01/07/2008,16:59:00,29110,29125,29100,29115,28
01/07/2008,17:00:00,29110,29165,29110,29165,67
01/07/2008,17:01:00,29165,29175,29140,29150,64
01/07/2008,17:02:00,29150,29165,29145,29165,26
01/07/2008,17:03:00,29165,29185,29160,29170,49
01/07/2008,17:04:00,29165,29185,29160,29170,33
01/07/2008,17:05:00,29165,29180,29160,29175,43
01/07/2008,17:06:00,29175,29190,29170,29170,58
01/07/2008,17:07:00,29165,29165,29135,29145,69
01/07/2008,17:08:00,29150,29160,29140,29145,29
01/07/2008,17:09:00,29145,29150,29135,29135,47
01/07/2008,17:10:00,29130,29140,29110,29140,77
01/07/2008,17:11:00,29145,29145,29120,29140,18
01/07/2008,17:12:00,29145,29155,29140,29150,14
01/07/2008,17:13:00,29135,29150,29110,29120,28
01/07/2008,17:14:00,29125,29130,29115,29130,15
01/07/2008,17:15:00,29140,29145,29125,29130,24
01/07/2008,17:16:00,29140,29145,29110,29110,36
01/07/2008,17:17:00,29110,29110,29080,29090,36
01/07/2008,17:18:00,29080,29085,29065,29070,26
01/07/2008,17:19:00,29075,29080,29045,29050,45
01/07/2008,17:20:00,29055,29060,29045,29055,12
01/07/2008,17:21:00,29055,29065,29050,29055,57
01/07/2008,17:22:00,29060,29070,29060,29060,17
01/07/2008,17:23:00,29060,29075,29055,29055,55
01/07/2008,17:24:00,29045,29055,29040,29045,71
01/07/2008,17:25:00,29045,29070,29045,29065,44
01/07/2008,17:26:00,29065,29075,29055,29075,28
01/07/2008,17:27:00,29075,29095,29070,29095,25
01/07/2008,17:28:00,29090,29090,29075,29075,54
01/07/2008,17:29:00,29075,29110,29075,29095,186
01/07/2008,17:30:00,29100,29100,29065,29065,104
01/07/2008,17:31:00,29065,29065,29040,29055,74
01/07/2008,17:32:00,29050,29065,29045,29055,55
01/07/2008,17:33:00,29050,29060,29040,29055,56
01/07/2008,17:34:00,29055,29055,29045,29055,14
01/07/2008,17:35:00,29045,29060,29040,29040,11
01/07/2008,17:36:00,29040,29040,29015,29025,47
01/07/2008,17:37:00,29025,29035,29025,29030,23
01/07/2008,17:38:00,29030,29030,29015,29030,30
01/07/2008,17:39:00,29030,29035,29005,29020,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/07/2008,17.27.00,29075,29095,29070,29095,25
01/07/2008,17.28.00,29090,29090,29075,29075,54
01/07/2008,17.29.00,29075,29110,29075,29095,186
01/07/2008,17.30.00,29100,29100,29065,29065,104
01/07/2008,17.31.00,29065,29065,29040,29055,74
01/07/2008,17.32.00,29050,29065,29045,29055,55
01/07/2008,17.33.00,29050,29060,29040,29055,56
01/07/2008,17.34.00,29055,29055,29045,29055,14
01/07/2008,17.35.00,29045,29060,29040,29040,11
01/07/2008,17.36.00,29040,29040,29015,29025,47
01/07/2008,17.37.00,29025,29035,29025,29030,23
01/07/2008,17.38.00,29030,29030,29015,29030,30
01/07/2008,17.39.00,29030,29035,29005,29020,28
02/07/2008,09.00.00,29135,29205,29135,29175,146
02/07/2008,09.01.00,29180,29220,29170,29220,181
02/07/2008,09.02.00,29215,29275,29215,29245,122
02/07/2008,09.03.00,29240,29255,29230,29235,61
02/07/2008,09.04.00,29230,29230,29200,29205,61
02/07/2008,09.05.00,29205,29210,29160,29160,94
02/07/2008,09.06.00,29155,29180,29150,29150,52
02/07/2008,09.07.00,29150,29155,29130,29130,46
02/07/2008,09.08.00,29130,29140,29120,29130,34
02/07/2008,09.09.00,29130,29140,29125,29125,47
02/07/2008,09.10.00,29125,29125,29080,29080,67
02/07/2008,09.11.00,29075,29075,29055,29070,74
02/07/2008,09.12.00,29070,29080,29055,29055,50
02/07/2008,09.13.00,29050,29050,29020,29020,62
02/07/2008,09.14.00,29015,29015,28990,28995,103
02/07/2008,09.15.00,28995,29000,28925,28930,125
02/07/2008,09.16.00,28935,28935,28880,28915,133
02/07/2008,09.17.00,28920,28960,28915,28955,76
02/07/2008,09.18.00,28950,28950,28920,28930,49
02/07/2008,09.19.00,28940,28960,28940,28945,46
02/07/2008,09.20.00,28945,28970,28935,28970,49
02/07/2008,09.21.00,28965,28965,28915,28915,57
02/07/2008,09.22.00,28920,28960,28920,28960,33
02/07/2008,09.23.00,28960,28975,28955,28975,31
02/07/2008,09.24.00,28975,29015,28975,29015,68
02/07/2008,09.25.00,29015,29050,29015,29045,102
02/07/2008,09.26.00,29055,29085,29050,29080,57
02/07/2008,09.27.00,29075,29095,29075,29085,45
02/07/2008,09.28.00,29085,29100,29075,29095,64
02/07/2008,09.29.00,29090,29095,29075,29095,46
02/07/2008,09.30.00,29090,29100,29060,29070,63
02/07/2008,09.31.00,29065,29095,29060,29090,56
02/07/2008,09.32.00,29085,29125,29085,29125,33
02/07/2008,09.33.00,29120,29120,29105,29110,19
02/07/2008,09.34.00,29105,29115,29095,29115,34
02/07/2008,09.35.00,29120,29140,29120,29140,49
02/07/2008,09.36.00,29140,29140,29120,29120,55
02/07/2008,09.37.00,29130,29140,29130,29140,14
02/07/2008,09.38.00,29140,29175,29140,29160,92
02/07/2008,09.39.00,29160,29170,29160,29165,11
02/07/2008,09.40.00,29165,29190,29165,29190,48
02/07/2008,09.41.00,29190,29210,29190,29190,79
02/07/2008,09.42.00,29200,29210,29180,29195,75
02/07/2008,09.43.00,29195,29205,29180,29185,71
02/07/2008,09.44.00,29180,29190,29165,29185,50
02/07/2008,09.45.00,29185,29200,29180,29200,35
02/07/2008,09.46.00,29200,29205,29185,29190,86
02/07/2008,09.47.00,29195,29200,29190,29195,67
02/07/2008,09.48.00,29195,29265,29190,29260,143
02/07/2008,09.49.00,29265,29270,29235,29235,67
02/07/2008,09.50.00,29240,29245,29240,29240,18
02/07/2008,09.51.00,29240,29260,29240,29245,64
02/07/2008,09.52.00,29250,29250,29220,29235,32
02/07/2008,09.53.00,29235,29235,29215,29215,33
02/07/2008,09.54.00,29225,29225,29220,29220,11
02/07/2008,09.55.00,29220,29235,29215,29235,35
02/07/2008,09.56.00,29240,29260,29230,29260,43
02/07/2008,09.57.00,29265,29295,29265,29285,111
02/07/2008,09.58.00,29285,29315,29285,29285,68
02/07/2008,09.59.00,29290,29310,29285,29310,40
02/07/2008,10.00.00,29295,29310,29290,29300,56
02/07/2008,10.01.00,29300,29310,29280,29295,60
02/07/2008,10.02.00,29295,29300,29275,29290,29
02/07/2008,10.03.00,29290,29300,29280,29300,40
02/07/2008,10.04.00,29305,29305,29285,29290,37
02/07/2008,10.05.00,29285,29285,29270,29270,33
02/07/2008,10.06.00,29270,29290,29270,29280,25
02/07/2008,10.07.00,29280,29285,29275,29285,10
02/07/2008,10.08.00,29280,29280,29255,29260,28
02/07/2008,10.09.00,29255,29260,29235,29260,44
02/07/2008,10.10.00,29260,29270,29240,29270,74
02/07/2008,10.11.00,29270,29275,29245,29250,33
02/07/2008,10.12.00,29260,29260,29245,29250,19
02/07/2008,10.13.00,29255,29265,29210,29220,85
02/07/2008,10.14.00,29220,29220,29205,29210,37
02/07/2008,10.15.00,29215,29260,29205,29250,64
02/07/2008,10.16.00,29245,29285,29245,29285,46
02/07/2008,10.17.00,29285,29315,29285,29300,85
02/07/2008,10.18.00,29295,29295,29280,29285,27
02/07/2008,10.19.00,29295,29340,29290,29335,105
02/07/2008,10.20.00,29335,29335,29300,29300,38
02/07/2008,10.21.00,29300,29330,29300,29330,34
02/07/2008,10.22.00,29335,29345,29330,29340,60
02/07/2008,10.23.00,29340,29365,29340,29355,67
02/07/2008,10.24.00,29355,29360,29340,29345,38
02/07/2008,10.25.00,29345,29370,29340,29365,51
02/07/2008,10.26.00,29370,29375,29345,29365,88
02/07/2008,10.27.00,29365,29365,29360,29365,28
02/07/2008,10.28.00,29370,29370,29350,29360,46
02/07/2008,10.29.00,29365,29365,29335,29335,45
02/07/2008,10.30.00,29325,29340,29325,29335,53
02/07/2008,10.31.00,29330,29350,29330,29330,66
02/07/2008,10.32.00,29330,29330,29310,29320,47
02/07/2008,10.33.00,29320,29345,29310,29335,54
02/07/2008,10.34.00,29330,29345,29325,29345,28
02/07/2008,10.35.00,29335,29340,29290,29295,83
02/07/2008,10.36.00,29295,29325,29290,29315,50
02/07/2008,10.37.00,29320,29345,29320,29325,27
02/07/2008,10.38.00,29325,29350,29320,29350,31
02/07/2008,10.39.00,29350,29365,29350,29350,40
02/07/2008,10.40.00,29345,29365,29345,29360,18
02/07/2008,10.41.00,29360,29385,29360,29365,65
02/07/2008,10.42.00,29370,29385,29350,29350,69
02/07/2008,10.43.00,29355,29375,29350,29375,29
02/07/2008,10.44.00,29380,29415,29370,29405,64
02/07/2008,10.45.00,29405,29415,29385,29400,30
02/07/2008,10.46.00,29390,29390,29365,29365,46
02/07/2008,10.47.00,29380,29390,29380,29380,23
02/07/2008,10.48.00,29380,29405,29380,29400,37
02/07/2008,10.49.00,29400,29415,29390,29400,37
02/07/2008,10.50.00,29400,29415,29400,29410,21
02/07/2008,10.51.00,29405,29405,29390,29390,31
02/07/2008,10.52.00,29395,29410,29385,29410,31
02/07/2008,10.53.00,29410,29415,29405,29410,18
02/07/2008,10.54.00,29410,29410,29390,29390,11
02/07/2008,10.55.00,29385,29405,29380,29400,37
02/07/2008,10.56.00,29400,29400,29385,29390,17
02/07/2008,10.57.00,29390,29390,29360,29380,80
02/07/2008,10.58.00,29375,29375,29365,29365,25
02/07/2008,10.59.00,29370,29395,29370,29380,38
02/07/2008,11.00.00,29385,29390,29365,29385,44
02/07/2008,11.01.00,29380,29380,29375,29375,5
02/07/2008,11.02.00,29380,29420,29380,29400,112
02/07/2008,11.03.00,29395,29400,29380,29385,27
02/07/2008,11.04.00,29385,29395,29370,29390,32
02/07/2008,11.05.00,29400,29405,29395,29395,20
02/07/2008,11.06.00,29390,29390,29345,29345,110
02/07/2008,11.07.00,29350,29360,29345,29360,17
02/07/2008,11.08.00,29360,29375,29355,29370,44
02/07/2008,11.09.00,29370,29405,29370,29390,78
02/07/2008,11.10.00,29390,29400,29390,29390,21
02/07/2008,11.11.00,29400,29430,29395,29420,75
02/07/2008,11.12.00,29415,29420,29400,29405,21
02/07/2008,11.13.00,29410,29415,29405,29410,8
02/07/2008,11.14.00,29410,29410,29400,29400,35
02/07/2008,11.15.00,29405,29405,29360,29370,48
02/07/2008,11.16.00,29370,29390,29370,29385,12
02/07/2008,11.17.00,29385,29385,29380,29385,7
02/07/2008,11.18.00,29380,29390,29380,29390,7
02/07/2008,11.19.00,29395,29420,29395,29415,19
02/07/2008,11.20.00,29415,29440,29405,29405,80
02/07/2008,11.21.00,29410,29410,29395,29410,23
02/07/2008,11.22.00,29415,29415,29415,29415,4
02/07/2008,11.23.00,29410,29415,29405,29415,23
02/07/2008,11.24.00,29425,29435,29425,29430,18
02/07/2008,11.25.00,29435,29450,29420,29435,63
02/07/2008,11.26.00,29440,29445,29430,29435,16
02/07/2008,11.27.00,29440,29450,29430,29440,24
02/07/2008,11.28.00,29445,29450,29435,29435,28
02/07/2008,11.29.00,29435,29465,29435,29450,34
02/07/2008,11.30.00,29460,29465,29460,29460,11
02/07/2008,11.31.00,29465,29465,29450,29460,27
02/07/2008,11.32.00,29465,29475,29465,29475,43
02/07/2008,11.33.00,29470,29480,29470,29470,29
02/07/2008,11.34.00,29475,29475,29460,29460,17
02/07/2008,11.35.00,29465,29470,29445,29445,43
02/07/2008,11.36.00,29445,29445,29425,29430,61
02/07/2008,11.37.00,29435,29435,29430,29435,8
02/07/2008,11.38.00,29440,29445,29435,29445,11
02/07/2008,11.39.00,29445,29445,29430,29430,11
02/07/2008,11.40.00,29435,29435,29430,29430,11
02/07/2008,11.41.00,29435,29435,29435,29435,2
02/07/2008,11.42.00,29440,29445,29435,29445,8
02/07/2008,11.43.00,29445,29445,29440,29440,4
02/07/2008,11.44.00,29440,29440,29440,29440,1
02/07/2008,11.45.00,29440,29450,29435,29450,24
02/07/2008,11.46.00,29445,29450,29435,29435,12
02/07/2008,11.47.00,29435,29440,29435,29440,14
02/07/2008,11.48.00,29435,29435,29435,29435,7
02/07/2008,11.49.00,29435,29445,29435,29445,7
02/07/2008,11.50.00,29445,29450,29440,29450,5
02/07/2008,11.51.00,29445,29465,29445,29465,20
02/07/2008,11.52.00,29460,29465,29460,29465,5
02/07/2008,11.53.00,29460,29470,29455,29470,23
02/07/2008,11.54.00,29465,29480,29460,29475,62
02/07/2008,11.55.00,29470,29480,29470,29480,28
02/07/2008,11.56.00,29475,29495,29470,29485,53
02/07/2008,11.57.00,29480,29495,29480,29485,12
02/07/2008,11.58.00,29495,29540,29495,29520,161
02/07/2008,11.59.00,29520,29530,29505,29530,51
02/07/2008,12.00.00,29525,29535,29515,29530,93
02/07/2008,12.01.00,29520,29525,29500,29515,48
02/07/2008,12.02.00,29525,29530,29520,29530,46
02/07/2008,12.03.00,29535,29555,29530,29540,109
02/07/2008,12.04.00,29535,29555,29520,29555,88
02/07/2008,12.05.00,29545,29560,29540,29555,45
02/07/2008,12.06.00,29555,29570,29550,29565,31
02/07/2008,12.07.00,29570,29580,29555,29560,85
02/07/2008,12.08.00,29555,29555,29545,29550,34
02/07/2008,12.09.00,29550,29560,29545,29560,14
02/07/2008,12.10.00,29560,29575,29560,29570,17
02/07/2008,12.11.00,29570,29590,29570,29590,65
02/07/2008,12.12.00,29590,29600,29580,29590,86
02/07/2008,12.13.00,29585,29610,29580,29580,94
02/07/2008,12.14.00,29580,29600,29565,29570,62
02/07/2008,12.15.00,29575,29625,29575,29620,58
02/07/2008,12.16.00,29615,29620,29585,29600,41
02/07/2008,12.17.00,29595,29600,29585,29585,14
02/07/2008,12.18.00,29595,29605,29595,29605,47
02/07/2008,12.19.00,29605,29610,29590,29595,32
02/07/2008,12.20.00,29590,29595,29580,29580,20
02/07/2008,12.21.00,29580,29600,29580,29595,30
02/07/2008,12.22.00,29595,29600,29590,29590,6
02/07/2008,12.23.00,29590,29590,29585,29585,11
02/07/2008,12.24.00,29585,29590,29580,29585,16
02/07/2008,12.25.00,29590,29595,29590,29595,10
02/07/2008,12.26.00,29600,29600,29585,29590,16
02/07/2008,12.27.00,29595,29595,29570,29570,44
02/07/2008,12.28.00,29570,29570,29560,29565,19
02/07/2008,12.29.00,29565,29565,29550,29550,24
02/07/2008,12.30.00,29550,29560,29535,29550,50
02/07/2008,12.31.00,29550,29550,29545,29550,7
02/07/2008,12.32.00,29550,29550,29540,29545,9
02/07/2008,12.33.00,29535,29540,29530,29540,16
02/07/2008,12.34.00,29540,29555,29535,29555,37
02/07/2008,12.35.00,29555,29555,29545,29545,13
02/07/2008,12.36.00,29545,29545,29540,29545,12
02/07/2008,12.37.00,29545,29545,29530,29545,40
02/07/2008,12.38.00,29545,29550,29540,29540,38
02/07/2008,12.39.00,29535,29540,29515,29520,38
02/07/2008,12.40.00,29525,29525,29525,29525,3
02/07/2008,12.41.00,29525,29525,29525,29525,3
02/07/2008,12.42.00,29515,29525,29510,29520,19
02/07/2008,12.43.00,29525,29525,29515,29520,7
02/07/2008,12.44.00,29520,29520,29515,29515,3
02/07/2008,12.45.00,29520,29530,29520,29530,17
02/07/2008,12.46.00,29525,29525,29490,29520,72
02/07/2008,12.47.00,29515,29525,29510,29515,28
02/07/2008,12.48.00,29515,29515,29515,29515,7
02/07/2008,12.49.00,29520,29525,29510,29510,35
02/07/2008,12.50.00,29510,29515,29510,29515,11
02/07/2008,12.51.00,29520,29525,29520,29520,12
02/07/2008,12.52.00,29520,29525,29520,29520,15
02/07/2008,12.53.00,29520,29550,29520,29545,30
02/07/2008,12.54.00,29550,29565,29545,29560,34
02/07/2008,12.55.00,29565,29570,29555,29555,20
02/07/2008,12.56.00,29560,29560,29550,29550,6
02/07/2008,12.57.00,29550,29555,29545,29555,8
02/07/2008,12.58.00,29555,29560,29555,29555,6
02/07/2008,12.59.00,29550,29555,29545,29555,5
02/07/2008,13.00.00,29545,29545,29525,29530,62
02/07/2008,13.01.00,29530,29550,29530,29545,21
02/07/2008,13.02.00,29550,29560,29545,29560,11
02/07/2008,13.03.00,29560,29580,29560,29575,25
02/07/2008,13.04.00,29570,29580,29560,29575,17
02/07/2008,13.05.00,29575,29575,29570,29570,4
02/07/2008,13.06.00,29560,29565,29560,29560,23
02/07/2008,13.07.00,29560,29560,29550,29560,10
02/07/2008,13.08.00,29555,29560,29555,29560,4
02/07/2008,13.09.00,29560,29560,29555,29555,2
02/07/2008,13.10.00,29545,29550,29545,29550,4
02/07/2008,13.11.00,29555,29555,29550,29550,3
02/07/2008,13.12.00,29555,29555,29550,29555,4
02/07/2008,13.13.00,29555,29565,29555,29565,10
02/07/2008,13.16.00,29560,29560,29560,29560,1
02/07/2008,13.17.00,29555,29565,29555,29565,28
02/07/2008,13.18.00,29565,29570,29565,29565,18
02/07/2008,13.19.00,29570,29570,29570,29570,1
02/07/2008,13.20.00,29575,29580,29575,29580,5
02/07/2008,13.21.00,29590,29590,29590,29590,1
02/07/2008,13.22.00,29585,29590,29585,29590,5
02/07/2008,13.23.00,29595,29605,29595,29595,22
02/07/2008,13.24.00,29590,29595,29590,29590,24
02/07/2008,13.25.00,29595,29610,29595,29595,16
02/07/2008,13.26.00,29600,29600,29595,29595,6
02/07/2008,13.27.00,29590,29630,29590,29620,33
02/07/2008,13.28.00,29620,29620,29600,29600,21
02/07/2008,13.29.00,29600,29605,29595,29605,28
02/07/2008,13.30.00,29610,29615,29605,29605,15
02/07/2008,13.31.00,29600,29600,29595,29595,8
02/07/2008,13.32.00,29590,29600,29585,29595,21
02/07/2008,13.33.00,29595,29600,29595,29600,2
02/07/2008,13.34.00,29600,29605,29600,29605,9
02/07/2008,13.35.00,29610,29610,29595,29595,18
02/07/2008,13.36.00,29600,29615,29600,29615,14
02/07/2008,13.37.00,29610,29610,29610,29610,7
02/07/2008,13.38.00,29605,29615,29600,29615,15
02/07/2008,13.39.00,29610,29625,29610,29625,8
02/07/2008,13.40.00,29625,29640,29620,29630,89
02/07/2008,13.41.00,29635,29635,29625,29625,38
02/07/2008,13.42.00,29620,29620,29620,29620,3
02/07/2008,13.43.00,29625,29630,29615,29615,19
02/07/2008,13.44.00,29615,29620,29610,29610,9
02/07/2008,13.45.00,29605,29605,29600,29600,16
02/07/2008,13.46.00,29590,29590,29590,29590,1
02/07/2008,13.47.00,29595,29595,29590,29590,15
02/07/2008,13.48.00,29590,29590,29585,29585,7
02/07/2008,13.49.00,29585,29595,29585,29590,8
02/07/2008,13.50.00,29585,29620,29585,29615,32
02/07/2008,13.51.00,29615,29615,29610,29610,5
02/07/2008,13.52.00,29610,29610,29605,29605,4
02/07/2008,13.53.00,29605,29610,29605,29610,3
02/07/2008,13.54.00,29615,29615,29610,29610,4
02/07/2008,13.55.00,29605,29605,29595,29595,10
02/07/2008,13.56.00,29585,29590,29585,29585,7
02/07/2008,13.57.00,29585,29585,29575,29575,13
02/07/2008,13.58.00,29575,29575,29570,29575,12
02/07/2008,14.00.00,29580,29590,29580,29580,9
02/07/2008,14.01.00,29585,29600,29585,29595,9
02/07/2008,14.02.00,29595,29595,29590,29590,2
02/07/2008,14.03.00,29590,29590,29585,29590,8
02/07/2008,14.04.00,29595,29600,29595,29595,8
02/07/2008,14.05.00,29585,29595,29585,29590,5
02/07/2008,14.06.00,29590,29595,29590,29595,7
02/07/2008,14.07.00,29590,29590,29590,29590,1
02/07/2008,14.08.00,29595,29605,29590,29590,19
02/07/2008,14.09.00,29595,29595,29595,29595,2
02/07/2008,14.10.00,29595,29600,29595,29595,8
02/07/2008,14.11.00,29595,29595,29580,29580,14
02/07/2008,14.12.00,29575,29580,29570,29575,17
02/07/2008,14.13.00,29570,29570,29555,29560,18
02/07/2008,14.14.00,29560,29560,29535,29540,50
02/07/2008,14.15.00,29550,29550,29470,29515,95
02/07/2008,14.16.00,29505,29510,29485,29505,49
02/07/2008,14.17.00,29495,29500,29485,29490,24
02/07/2008,14.18.00,29500,29500,29470,29470,73
02/07/2008,14.19.00,29475,29480,29450,29465,65
02/07/2008,14.20.00,29465,29465,29440,29445,33
02/07/2008,14.21.00,29450,29460,29440,29460,38
02/07/2008,14.22.00,29455,29470,29455,29460,28
02/07/2008,14.23.00,29460,29475,29460,29470,24
02/07/2008,14.24.00,29475,29540,29475,29530,118
02/07/2008,14.25.00,29535,29550,29525,29550,69
02/07/2008,14.26.00,29545,29545,29505,29505,40
02/07/2008,14.27.00,29505,29520,29500,29515,12
02/07/2008,14.28.00,29520,29535,29510,29510,14
02/07/2008,14.29.00,29515,29520,29515,29520,3
02/07/2008,14.30.00,29510,29510,29485,29495,37
02/07/2008,14.31.00,29495,29505,29495,29500,8
02/07/2008,14.32.00,29495,29505,29490,29500,40
02/07/2008,14.33.00,29500,29505,29470,29480,43
02/07/2008,14.34.00,29475,29475,29470,29470,18
02/07/2008,14.35.00,29470,29470,29425,29425,91
02/07/2008,14.36.00,29425,29430,29415,29430,46
02/07/2008,14.37.00,29425,29425,29415,29425,38
02/07/2008,14.38.00,29430,29435,29425,29435,19
02/07/2008,14.39.00,29430,29460,29425,29455,32
02/07/2008,14.40.00,29455,29455,29450,29450,13
02/07/2008,14.41.00,29455,29460,29450,29450,15
02/07/2008,14.42.00,29445,29455,29445,29445,19
02/07/2008,14.43.00,29450,29450,29450,29450,9
02/07/2008,14.44.00,29460,29465,29460,29465,7
02/07/2008,14.45.00,29465,29465,29455,29455,12
02/07/2008,14.46.00,29455,29455,29445,29445,12
02/07/2008,14.47.00,29445,29445,29440,29445,37
02/07/2008,14.48.00,29450,29475,29450,29450,31
02/07/2008,14.49.00,29450,29460,29450,29460,9
02/07/2008,14.50.00,29465,29470,29460,29470,19
02/07/2008,14.51.00,29470,29470,29460,29465,28
02/07/2008,14.52.00,29465,29465,29465,29465,6
02/07/2008,14.53.00,29460,29460,29455,29455,15
02/07/2008,14.54.00,29460,29460,29455,29460,8
02/07/2008,14.55.00,29455,29455,29435,29445,28
02/07/2008,14.56.00,29445,29455,29445,29455,8
02/07/2008,14.57.00,29455,29455,29445,29450,13
02/07/2008,14.58.00,29445,29455,29440,29450,27
02/07/2008,14.59.00,29440,29440,29380,29395,108
02/07/2008,15.00.00,29390,29390,29370,29390,56
02/07/2008,15.01.00,29395,29420,29395,29415,43
02/07/2008,15.02.00,29410,29430,29405,29405,46
02/07/2008,15.03.00,29415,29425,29415,29420,20
02/07/2008,15.04.00,29415,29430,29410,29420,21
02/07/2008,15.05.00,29430,29435,29425,29430,18
02/07/2008,15.06.00,29435,29435,29425,29425,25
02/07/2008,15.07.00,29430,29435,29420,29435,24
02/07/2008,15.08.00,29430,29435,29425,29425,20
02/07/2008,15.09.00,29435,29440,29435,29440,8
02/07/2008,15.10.00,29445,29450,29435,29440,18
02/07/2008,15.11.00,29435,29445,29435,29440,23
02/07/2008,15.12.00,29445,29450,29440,29450,12
02/07/2008,15.13.00,29445,29450,29435,29445,19
02/07/2008,15.14.00,29445,29455,29440,29450,10
02/07/2008,15.15.00,29455,29465,29450,29465,28
02/07/2008,15.16.00,29465,29475,29465,29470,46
02/07/2008,15.17.00,29465,29465,29455,29460,21
02/07/2008,15.18.00,29465,29465,29455,29465,22
02/07/2008,15.19.00,29465,29475,29460,29470,64
02/07/2008,15.20.00,29470,29475,29465,29465,37
02/07/2008,15.21.00,29465,29475,29460,29475,37
02/07/2008,15.22.00,29475,29480,29470,29480,16
02/07/2008,15.23.00,29480,29485,29480,29485,26
02/07/2008,15.24.00,29485,29495,29480,29495,35
02/07/2008,15.25.00,29495,29510,29495,29510,37
02/07/2008,15.26.00,29505,29535,29505,29535,80
02/07/2008,15.27.00,29535,29580,29535,29565,110
02/07/2008,15.28.00,29565,29570,29560,29565,44
02/07/2008,15.29.00,29565,29580,29560,29575,44
02/07/2008,15.30.00,29570,29610,29570,29610,65
02/07/2008,15.31.00,29605,29615,29595,29600,101
02/07/2008,15.32.00,29600,29600,29580,29580,40
02/07/2008,15.33.00,29580,29600,29580,29600,42
02/07/2008,15.34.00,29600,29605,29595,29595,56
02/07/2008,15.35.00,29595,29595,29590,29590,21
02/07/2008,15.36.00,29590,29600,29585,29600,19
02/07/2008,15.37.00,29600,29600,29585,29590,38
02/07/2008,15.38.00,29590,29610,29585,29610,37
02/07/2008,15.39.00,29605,29605,29600,29600,28
02/07/2008,15.40.00,29605,29620,29600,29610,33
02/07/2008,15.41.00,29605,29615,29560,29560,76
02/07/2008,15.42.00,29565,29570,29560,29570,38
02/07/2008,15.43.00,29575,29575,29560,29565,37
02/07/2008,15.44.00,29565,29565,29530,29535,51
02/07/2008,15.45.00,29535,29565,29525,29555,38
02/07/2008,15.46.00,29555,29580,29550,29580,51
02/07/2008,15.47.00,29580,29590,29575,29585,47
02/07/2008,15.48.00,29580,29600,29550,29565,52
02/07/2008,15.49.00,29560,29565,29540,29545,43
02/07/2008,15.50.00,29550,29560,29535,29545,44
02/07/2008,15.51.00,29540,29540,29510,29515,36
02/07/2008,15.52.00,29515,29540,29505,29515,75
02/07/2008,15.53.00,29515,29520,29510,29510,30
02/07/2008,15.54.00,29505,29530,29505,29530,47
02/07/2008,15.55.00,29530,29550,29525,29535,54
02/07/2008,15.56.00,29530,29540,29525,29525,37
02/07/2008,15.57.00,29530,29535,29520,29525,17
02/07/2008,15.58.00,29525,29570,29515,29560,77
02/07/2008,15.59.00,29565,29570,29545,29550,29
02/07/2008,16.00.00,29565,29605,29565,29585,57
02/07/2008,16.01.00,29580,29585,29550,29570,32
02/07/2008,16.02.00,29565,29580,29555,29580,47
02/07/2008,16.03.00,29585,29590,29560,29570,33
02/07/2008,16.04.00,29565,29595,29560,29590,40
02/07/2008,16.05.00,29590,29605,29580,29590,40
02/07/2008,16.06.00,29580,29580,29560,29570,41
02/07/2008,16.07.00,29575,29590,29575,29585,32
02/07/2008,16.08.00,29590,29615,29590,29610,45
02/07/2008,16.09.00,29615,29615,29590,29600,48
02/07/2008,16.10.00,29600,29605,29590,29595,33
02/07/2008,16.11.00,29600,29615,29600,29610,30
02/07/2008,16.12.00,29605,29605,29585,29585,31
02/07/2008,16.13.00,29590,29595,29580,29580,30
02/07/2008,16.14.00,29590,29595,29575,29585,31
02/07/2008,16.15.00,29585,29585,29570,29570,21
02/07/2008,16.16.00,29565,29565,29545,29555,38
02/07/2008,16.17.00,29550,29550,29490,29510,104
02/07/2008,16.18.00,29510,29520,29505,29505,44
02/07/2008,16.19.00,29500,29500,29480,29480,55
02/07/2008,16.20.00,29480,29480,29460,29475,62
02/07/2008,16.21.00,29475,29495,29475,29490,52
02/07/2008,16.22.00,29480,29480,29470,29480,39
02/07/2008,16.23.00,29475,29480,29465,29465,25
02/07/2008,16.24.00,29470,29505,29465,29500,36
02/07/2008,16.25.00,29500,29500,29485,29485,29
02/07/2008,16.26.00,29480,29485,29440,29450,61
02/07/2008,16.27.00,29455,29470,29450,29455,40
02/07/2008,16.28.00,29450,29450,29440,29445,23
02/07/2008,16.29.00,29450,29465,29450,29455,28
02/07/2008,16.30.00,29455,29480,29445,29450,48
02/07/2008,16.31.00,29455,29460,29440,29440,23
02/07/2008,16.32.00,29445,29450,29435,29440,30
02/07/2008,16.33.00,29440,29450,29425,29430,50
02/07/2008,16.34.00,29430,29450,29425,29430,48
02/07/2008,16.35.00,29425,29470,29395,29460,172
02/07/2008,16.36.00,29465,29465,29400,29415,64
02/07/2008,16.37.00,29425,29455,29420,29455,31
02/07/2008,16.38.00,29455,29460,29440,29450,32
02/07/2008,16.39.00,29460,29460,29390,29390,74
02/07/2008,16.40.00,29390,29415,29380,29410,52
02/07/2008,16.41.00,29410,29430,29395,29415,37
02/07/2008,16.42.00,29415,29420,29405,29405,21
02/07/2008,16.43.00,29400,29430,29400,29430,27
02/07/2008,16.44.00,29425,29445,29425,29435,48
02/07/2008,16.45.00,29440,29455,29440,29450,31
02/07/2008,16.46.00,29450,29455,29440,29445,21
02/07/2008,16.47.00,29450,29480,29450,29460,30
02/07/2008,16.48.00,29465,29470,29455,29465,27
02/07/2008,16.49.00,29465,29485,29465,29485,14
02/07/2008,16.50.00,29485,29495,29470,29480,40
02/07/2008,16.51.00,29490,29505,29490,29490,20
02/07/2008,16.52.00,29480,29480,29465,29465,19
02/07/2008,16.53.00,29475,29480,29465,29465,9
02/07/2008,16.54.00,29460,29460,29440,29445,39
02/07/2008,16.55.00,29455,29460,29450,29450,23
02/07/2008,16.56.00,29460,29465,29455,29460,12
02/07/2008,16.57.00,29465,29485,29465,29485,17
02/07/2008,16.58.00,29480,29480,29460,29460,18
02/07/2008,16.59.00,29460,29465,29455,29455,17
02/07/2008,17.00.00,29455,29455,29410,29420,71
02/07/2008,17.01.00,29420,29420,29390,29390,54
02/07/2008,17.02.00,29395,29400,29390,29390,33
02/07/2008,17.03.00,29385,29395,29380,29380,81
02/07/2008,17.04.00,29380,29385,29370,29375,42
02/07/2008,17.05.00,29370,29370,29355,29365,43
02/07/2008,17.06.00,29360,29365,29345,29355,34
02/07/2008,17.07.00,29360,29375,29350,29355,44
02/07/2008,17.08.00,29350,29355,29320,29320,56
02/07/2008,17.09.00,29325,29340,29320,29340,66
02/07/2008,17.10.00,29335,29340,29320,29325,24
02/07/2008,17.11.00,29320,29320,29300,29300,74
02/07/2008,17.12.00,29305,29320,29300,29305,56
02/07/2008,17.13.00,29305,29320,29300,29300,49
02/07/2008,17.14.00,29310,29335,29310,29335,21
02/07/2008,17.15.00,29335,29335,29320,29330,11
02/07/2008,17.16.00,29325,29335,29325,29330,17
02/07/2008,17.17.00,29335,29360,29335,29345,68
02/07/2008,17.18.00,29345,29350,29335,29350,44
02/07/2008,17.19.00,29350,29350,29335,29350,31
02/07/2008,17.20.00,29345,29350,29325,29335,61
02/07/2008,17.21.00,29335,29350,29335,29350,32
02/07/2008,17.22.00,29340,29345,29330,29335,26
02/07/2008,17.23.00,29340,29350,29335,29345,12
02/07/2008,17.24.00,29340,29345,29335,29335,23
02/07/2008,17.25.00,29340,29345,29335,29340,8
02/07/2008,17.26.00,29335,29335,29280,29280,89
02/07/2008,17.27.00,29280,29290,29260,29270,123
02/07/2008,17.28.00,29275,29275,29260,29270,103
02/07/2008,17.29.00,29270,29275,29250,29255,98
02/07/2008,17.30.00,29265,29270,29250,29265,50
02/07/2008,17.31.00,29265,29275,29250,29260,57
02/07/2008,17.32.00,29260,29260,29240,29250,72
02/07/2008,17.33.00,29240,29250,29235,29245,26
02/07/2008,17.34.00,29245,29250,29235,29245,28
02/07/2008,17.35.00,29250,29260,29245,29255,30
02/07/2008,17.36.00,29250,29255,29240,29240,38
02/07/2008,17.37.00,29240,29260,29240,29250,28
02/07/2008,17.38.00,29250,29250,29230,29235,50
02/07/2008,17.39.00,29235,29245,29230,29245,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/07/2008,17:22:00,29340,29345,29330,29335,26
02/07/2008,17:23:00,29340,29350,29335,29345,12
02/07/2008,17:24:00,29340,29345,29335,29335,23
02/07/2008,17:25:00,29340,29345,29335,29340,8
02/07/2008,17:26:00,29335,29335,29280,29280,89
02/07/2008,17:27:00,29280,29290,29260,29270,123
02/07/2008,17:28:00,29275,29275,29260,29270,103
02/07/2008,17:29:00,29270,29275,29250,29255,98
02/07/2008,17:30:00,29265,29270,29250,29265,50
02/07/2008,17:31:00,29265,29275,29250,29260,57
02/07/2008,17:32:00,29260,29260,29240,29250,72
02/07/2008,17:33:00,29240,29250,29235,29245,26
02/07/2008,17:34:00,29245,29250,29235,29245,28
02/07/2008,17:35:00,29250,29260,29245,29255,30
02/07/2008,17:36:00,29250,29255,29240,29240,38
02/07/2008,17:37:00,29240,29260,29240,29250,28
02/07/2008,17:38:00,29250,29250,29230,29235,50
02/07/2008,17:39:00,29235,29245,29230,29245,57
03/07/2008,09:00:00,28900,28990,28870,28975,185
03/07/2008,09:01:00,28970,29000,28930,28940,101
03/07/2008,09:02:00,28935,28950,28925,28935,49
03/07/2008,09:03:00,28930,28930,28900,28900,81
03/07/2008,09:04:00,28905,28925,28890,28910,93
03/07/2008,09:05:00,28910,28960,28910,28955,113
03/07/2008,09:06:00,28955,28965,28910,28910,98
03/07/2008,09:07:00,28915,28915,28880,28880,89
03/07/2008,09:08:00,28885,28940,28885,28940,42
03/07/2008,09:09:00,28925,28940,28920,28920,34
03/07/2008,09:10:00,28915,28915,28885,28895,42
03/07/2008,09:11:00,28895,28900,28860,28870,90
03/07/2008,09:12:00,28865,28865,28815,28820,130
03/07/2008,09:13:00,28825,28850,28820,28850,70
03/07/2008,09:14:00,28855,28880,28845,28850,68
03/07/2008,09:15:00,28850,28850,28820,28830,57
03/07/2008,09:16:00,28825,28850,28825,28845,41
03/07/2008,09:17:00,28840,28870,28840,28870,60
03/07/2008,09:18:00,28870,28875,28865,28870,35
03/07/2008,09:19:00,28870,28895,28870,28875,57
03/07/2008,09:20:00,28885,28910,28885,28910,37
03/07/2008,09:21:00,28915,28945,28910,28940,47
03/07/2008,09:22:00,28940,28960,28935,28945,55
03/07/2008,09:23:00,28930,28950,28915,28950,57
03/07/2008,09:24:00,28950,28965,28945,28950,36
03/07/2008,09:25:00,28955,28960,28950,28955,20
03/07/2008,09:26:00,28955,28965,28950,28965,29
03/07/2008,09:27:00,28965,28965,28940,28945,59
03/07/2008,09:28:00,28940,28945,28935,28940,18
03/07/2008,09:29:00,28935,28935,28925,28925,30
03/07/2008,09:30:00,28925,28935,28915,28915,44
03/07/2008,09:31:00,28920,28920,28860,28865,87
03/07/2008,09:32:00,28865,28900,28850,28885,60
03/07/2008,09:33:00,28885,28885,28870,28875,21
03/07/2008,09:34:00,28870,28880,28855,28870,23
03/07/2008,09:35:00,28870,28870,28785,28800,110
03/07/2008,09:36:00,28800,28855,28800,28830,89
03/07/2008,09:37:00,28835,28850,28830,28835,35
03/07/2008,09:38:00,28845,28860,28840,28855,45
03/07/2008,09:39:00,28860,28860,28835,28845,23
03/07/2008,09:40:00,28845,28895,28840,28895,66
03/07/2008,09:41:00,28900,28900,28870,28895,61
03/07/2008,09:42:00,28875,28890,28870,28870,19
03/07/2008,09:43:00,28870,28890,28860,28865,30
03/07/2008,09:44:00,28870,28870,28855,28860,16
03/07/2008,09:45:00,28855,28870,28855,28855,32
03/07/2008,09:46:00,28855,28870,28845,28860,39
03/07/2008,09:47:00,28870,28895,28870,28875,53
03/07/2008,09:48:00,28875,28900,28875,28895,47
03/07/2008,09:49:00,28895,28900,28885,28890,22
03/07/2008,09:50:00,28890,28940,28885,28935,83
03/07/2008,09:51:00,28930,28930,28895,28910,26
03/07/2008,09:52:00,28910,28925,28910,28920,18
03/07/2008,09:53:00,28920,28935,28920,28935,16
03/07/2008,09:54:00,28935,28940,28925,28930,57
03/07/2008,09:55:00,28930,28940,28925,28925,16
03/07/2008,09:56:00,28930,28930,28925,28930,4
03/07/2008,09:57:00,28935,28940,28905,28905,52
03/07/2008,09:58:00,28905,28920,28905,28920,8
03/07/2008,09:59:00,28915,28960,28915,28955,53
03/07/2008,10:00:00,28955,29010,28955,29010,105
03/07/2008,10:01:00,29010,29010,28980,29010,57
03/07/2008,10:02:00,29005,29040,29000,29040,72
03/07/2008,10:03:00,29040,29050,29005,29010,101
03/07/2008,10:04:00,29025,29040,29020,29025,31
03/07/2008,10:05:00,29020,29020,28985,29000,45
03/07/2008,10:06:00,29000,29000,28985,28990,22
03/07/2008,10:07:00,28990,29000,28980,28995,29
03/07/2008,10:08:00,28990,29005,28980,29000,29
03/07/2008,10:09:00,29000,29030,29000,29020,40
03/07/2008,10:10:00,29015,29070,29015,29055,47
03/07/2008,10:11:00,29060,29065,29045,29060,59
03/07/2008,10:12:00,29065,29070,29020,29035,57
03/07/2008,10:13:00,29030,29040,29000,29030,47
03/07/2008,10:14:00,29040,29040,29000,29015,35
03/07/2008,10:15:00,29015,29030,29015,29030,10
03/07/2008,10:16:00,29025,29030,29015,29025,55
03/07/2008,10:17:00,29025,29025,29000,29005,20
03/07/2008,10:18:00,29000,29000,28965,28970,47
03/07/2008,10:19:00,28980,28990,28970,28970,29
03/07/2008,10:20:00,28975,28985,28970,28980,13
03/07/2008,10:21:00,28980,29010,28980,29005,55
03/07/2008,10:22:00,28990,28990,28965,28970,35
03/07/2008,10:23:00,28975,28990,28975,28985,31
03/07/2008,10:24:00,28975,28995,28975,28985,73
03/07/2008,10:25:00,28990,29000,28985,28990,46
03/07/2008,10:26:00,28985,28990,28985,28990,10
03/07/2008,10:27:00,28980,28980,28970,28975,12
03/07/2008,10:28:00,28980,28985,28970,28985,8
03/07/2008,10:29:00,28990,29015,28990,29005,18
03/07/2008,10:30:00,28990,28990,28970,28990,28
03/07/2008,10:31:00,28995,29030,28995,29020,28
03/07/2008,10:32:00,29020,29035,29015,29020,16
03/07/2008,10:33:00,29020,29040,29015,29040,12
03/07/2008,10:34:00,29035,29045,29035,29040,13
03/07/2008,10:35:00,29035,29040,29020,29035,17
03/07/2008,10:36:00,29040,29045,29035,29035,9
03/07/2008,10:37:00,29030,29040,29005,29040,46
03/07/2008,10:38:00,29035,29040,29010,29025,35
03/07/2008,10:40:00,29015,29020,28995,29005,30
03/07/2008,10:41:00,29000,29010,28990,29010,35
03/07/2008,10:42:00,29020,29040,29020,29040,7
03/07/2008,10:43:00,29040,29055,29040,29045,31
03/07/2008,10:44:00,29045,29060,29035,29060,22
03/07/2008,10:45:00,29060,29065,29050,29050,25
03/07/2008,10:46:00,29050,29055,29045,29050,8
03/07/2008,10:47:00,29050,29055,29030,29035,26
03/07/2008,10:48:00,29040,29050,29040,29050,10
03/07/2008,10:49:00,29055,29060,29045,29050,17
03/07/2008,10:50:00,29050,29050,29040,29040,7
03/07/2008,10:51:00,29045,29050,29045,29050,15
03/07/2008,10:52:00,29050,29055,29050,29055,4
03/07/2008,10:53:00,29055,29055,29040,29040,3
03/07/2008,10:54:00,29035,29035,29010,29010,34
03/07/2008,10:55:00,29005,29015,28995,29005,16
03/07/2008,10:56:00,29000,29005,29000,29005,4
03/07/2008,10:57:00,29010,29020,29000,29000,16
03/07/2008,10:58:00,28995,29000,28985,29000,5
03/07/2008,10:59:00,29000,29005,29000,29000,21
03/07/2008,11:00:00,29005,29035,29000,29020,49
03/07/2008,11:01:00,29030,29055,29025,29050,24
03/07/2008,11:02:00,29050,29055,29045,29045,18
03/07/2008,11:03:00,29050,29055,29035,29055,34
03/07/2008,11:04:00,29060,29105,29060,29100,129
03/07/2008,11:05:00,29100,29110,29095,29100,23
03/07/2008,11:06:00,29090,29110,29080,29105,21
03/07/2008,11:07:00,29115,29120,29095,29110,46
03/07/2008,11:08:00,29115,29115,29100,29110,21
03/07/2008,11:09:00,29120,29130,29120,29125,39
03/07/2008,11:10:00,29125,29125,29115,29115,5
03/07/2008,11:11:00,29120,29125,29110,29125,20
03/07/2008,11:12:00,29125,29170,29125,29155,68
03/07/2008,11:13:00,29160,29180,29160,29170,56
03/07/2008,11:14:00,29165,29175,29160,29175,30
03/07/2008,11:15:00,29170,29170,29145,29150,38
03/07/2008,11:16:00,29155,29155,29140,29145,19
03/07/2008,11:17:00,29145,29150,29135,29145,31
03/07/2008,11:18:00,29155,29165,29140,29140,59
03/07/2008,11:19:00,29140,29145,29130,29140,14
03/07/2008,11:20:00,29145,29145,29130,29130,12
03/07/2008,11:21:00,29130,29130,29110,29110,35
03/07/2008,11:22:00,29110,29140,29110,29115,46
03/07/2008,11:23:00,29110,29120,29105,29120,20
03/07/2008,11:24:00,29125,29145,29125,29145,38
03/07/2008,11:25:00,29140,29155,29140,29150,32
03/07/2008,11:26:00,29150,29160,29150,29150,15
03/07/2008,11:27:00,29150,29150,29135,29140,10
03/07/2008,11:28:00,29130,29140,29130,29140,5
03/07/2008,11:29:00,29140,29155,29140,29155,10
03/07/2008,11:30:00,29150,29150,29125,29130,46
03/07/2008,11:31:00,29130,29135,29130,29135,12
03/07/2008,11:32:00,29130,29130,29130,29130,3
03/07/2008,11:33:00,29125,29130,29115,29130,23
03/07/2008,11:34:00,29135,29135,29120,29120,17
03/07/2008,11:35:00,29120,29130,29115,29120,31
03/07/2008,11:36:00,29120,29125,29120,29125,20
03/07/2008,11:37:00,29120,29120,29105,29105,13
03/07/2008,11:38:00,29110,29110,29090,29100,42
03/07/2008,11:39:00,29100,29100,29085,29095,18
03/07/2008,11:40:00,29085,29090,29070,29080,37
03/07/2008,11:41:00,29085,29085,29080,29085,20
03/07/2008,11:42:00,29085,29085,29020,29025,68
03/07/2008,11:43:00,29030,29035,29020,29030,37
03/07/2008,11:44:00,29030,29035,29025,29025,11
03/07/2008,11:45:00,29020,29020,29015,29015,31
03/07/2008,11:46:00,29015,29035,29015,29035,19
03/07/2008,11:47:00,29035,29060,29035,29055,28
03/07/2008,11:48:00,29055,29055,29050,29055,16
03/07/2008,11:49:00,29055,29055,29050,29050,7
03/07/2008,11:50:00,29050,29050,29030,29030,25
03/07/2008,11:51:00,29035,29070,29035,29055,51
03/07/2008,11:52:00,29050,29050,29050,29050,4
03/07/2008,11:53:00,29055,29055,29055,29055,2
03/07/2008,11:54:00,29050,29050,29045,29050,7
03/07/2008,11:55:00,29050,29050,29050,29050,6
03/07/2008,11:56:00,29035,29040,29030,29040,3
03/07/2008,11:57:00,29045,29045,29040,29040,3
03/07/2008,11:58:00,29040,29040,29030,29035,6
03/07/2008,11:59:00,29035,29035,29035,29035,3
03/07/2008,12:00:00,29040,29040,29035,29035,3
03/07/2008,12:01:00,29055,29055,29050,29050,2
03/07/2008,12:02:00,29045,29045,29040,29045,3
03/07/2008,12:03:00,29050,29050,29040,29040,4
03/07/2008,12:04:00,29040,29040,29035,29035,5
03/07/2008,12:05:00,29035,29035,28990,28990,47
03/07/2008,12:06:00,28985,28990,28975,28985,24
03/07/2008,12:07:00,28990,28990,28975,28975,9
03/07/2008,12:08:00,28975,28985,28975,28980,18
03/07/2008,12:09:00,28985,29010,28985,29000,19
03/07/2008,12:10:00,29000,29000,29000,29000,2
03/07/2008,12:11:00,29005,29030,29005,29010,19
03/07/2008,12:12:00,29010,29010,28990,28995,20
03/07/2008,12:13:00,28995,29025,28985,29020,42
03/07/2008,12:14:00,29020,29020,29005,29015,11
03/07/2008,12:15:00,29020,29020,29005,29010,7
03/07/2008,12:16:00,29010,29010,29010,29010,1
03/07/2008,12:17:00,29005,29005,29005,29005,6
03/07/2008,12:18:00,29005,29005,29000,29005,17
03/07/2008,12:19:00,29005,29015,29005,29015,6
03/07/2008,12:20:00,29025,29025,29010,29020,9
03/07/2008,12:21:00,29015,29025,29005,29005,8
03/07/2008,12:22:00,29020,29020,29005,29005,6
03/07/2008,12:23:00,29005,29015,29005,29015,6
03/07/2008,12:24:00,29005,29005,29000,29000,6
03/07/2008,12:25:00,28995,28995,28990,28990,9
03/07/2008,12:26:00,29000,29010,29000,29010,5
03/07/2008,12:28:00,29010,29015,29000,29000,9
03/07/2008,12:29:00,29005,29005,29005,29005,2
03/07/2008,12:31:00,29010,29015,29010,29015,2
03/07/2008,12:32:00,29015,29020,29005,29005,9
03/07/2008,12:33:00,29005,29005,29005,29005,7
03/07/2008,12:34:00,29005,29030,29005,29010,15
03/07/2008,12:35:00,29015,29015,29005,29005,4
03/07/2008,12:36:00,29010,29010,29000,29000,9
03/07/2008,12:37:00,29000,29015,28990,28990,43
03/07/2008,12:38:00,29000,29000,29000,29000,6
03/07/2008,12:39:00,28995,29000,28995,28995,6
03/07/2008,12:40:00,28995,28995,28990,28995,6
03/07/2008,12:41:00,28990,28990,28990,28990,6
03/07/2008,12:42:00,28995,29000,28995,29000,6
03/07/2008,12:43:00,29005,29005,29005,29005,2
03/07/2008,12:44:00,29000,29010,29000,29010,10
03/07/2008,12:45:00,29005,29005,29000,29000,2
03/07/2008,12:46:00,29010,29010,29010,29010,3
03/07/2008,12:47:00,29000,29000,29000,29000,1
03/07/2008,12:51:00,29015,29020,29015,29020,10
03/07/2008,12:52:00,29015,29020,29015,29015,5
03/07/2008,12:53:00,29020,29020,29000,29000,15
03/07/2008,12:54:00,29005,29005,28990,28990,16
03/07/2008,12:55:00,28985,28995,28985,28995,6
03/07/2008,12:56:00,28980,28980,28980,28980,9
03/07/2008,12:57:00,28990,28995,28990,28990,3
03/07/2008,12:58:00,28985,28985,28985,28985,1
03/07/2008,12:59:00,28975,28975,28930,28930,46
03/07/2008,13:00:00,28930,28945,28920,28935,36
03/07/2008,13:01:00,28950,28950,28930,28930,14
03/07/2008,13:02:00,28935,28935,28925,28930,6
03/07/2008,13:03:00,28925,28930,28925,28930,5
03/07/2008,13:04:00,28930,28930,28930,28930,1
03/07/2008,13:05:00,28925,28925,28920,28925,10
03/07/2008,13:06:00,28920,28920,28905,28905,36
03/07/2008,13:07:00,28915,28920,28865,28890,77
03/07/2008,13:08:00,28895,28940,28875,28910,47
03/07/2008,13:09:00,28915,28940,28915,28930,15
03/07/2008,13:10:00,28925,28925,28925,28925,3
03/07/2008,13:11:00,28920,28935,28920,28935,21
03/07/2008,13:12:00,28930,28960,28930,28960,33
03/07/2008,13:13:00,28960,28960,28950,28950,4
03/07/2008,13:14:00,28950,28985,28950,28985,9
03/07/2008,13:15:00,28980,29005,28980,29005,47
03/07/2008,13:16:00,29000,29005,29000,29005,10
03/07/2008,13:17:00,29010,29015,29010,29015,7
03/07/2008,13:18:00,29015,29015,28990,28990,23
03/07/2008,13:19:00,28995,29005,28995,29000,6
03/07/2008,13:20:00,28990,28990,28990,28990,1
03/07/2008,13:21:00,28985,28985,28965,28965,10
03/07/2008,13:22:00,28965,28995,28965,28990,30
03/07/2008,13:23:00,28990,28990,28975,28975,13
03/07/2008,13:24:00,28970,28975,28970,28970,5
03/07/2008,13:25:00,28975,28975,28970,28970,2
03/07/2008,13:26:00,28970,28995,28965,28995,17
03/07/2008,13:27:00,29000,29000,28985,28985,4
03/07/2008,13:28:00,28990,28990,28985,28990,7
03/07/2008,13:29:00,28990,28995,28980,28980,12
03/07/2008,13:30:00,28975,28975,28970,28975,9
03/07/2008,13:31:00,28970,28970,28970,28970,2
03/07/2008,13:32:00,28975,28980,28975,28980,3
03/07/2008,13:33:00,28970,28970,28970,28970,8
03/07/2008,13:34:00,28965,28965,28965,28965,2
03/07/2008,13:35:00,28965,28965,28965,28965,2
03/07/2008,13:36:00,28970,28970,28970,28970,9
03/07/2008,13:37:00,28965,28970,28955,28970,8
03/07/2008,13:38:00,28970,28970,28955,28955,4
03/07/2008,13:39:00,28970,28975,28970,28975,12
03/07/2008,13:40:00,28975,28990,28975,28985,14
03/07/2008,13:41:00,28990,28990,28980,28990,13
03/07/2008,13:42:00,28995,28995,28990,28995,14862
03/07/2008,13:43:00,29005,29075,29005,29040,114
03/07/2008,13:44:00,29040,29040,28975,28975,51
03/07/2008,13:45:00,29015,29055,28970,29030,56
03/07/2008,13:46:00,29030,29030,28965,28965,39
03/07/2008,13:47:00,28965,28970,28910,28970,96
03/07/2008,13:48:00,28965,28970,28930,28950,47
03/07/2008,13:49:00,28955,28995,28955,28980,66
03/07/2008,13:50:00,28985,28990,28980,28985,18
03/07/2008,13:51:00,28970,28980,28970,28980,11
03/07/2008,13:52:00,28985,28985,28965,28965,12
03/07/2008,13:53:00,28970,28985,28970,28985,8
03/07/2008,13:54:00,28985,28985,28975,28985,7
03/07/2008,13:55:00,28990,29010,28990,28990,17
03/07/2008,13:56:00,29000,29020,29000,29010,16
03/07/2008,13:57:00,29005,29010,28975,28985,28
03/07/2008,13:58:00,28990,28990,28965,28965,13
03/07/2008,13:59:00,28985,28995,28980,28985,10
03/07/2008,14:00:00,28990,29010,28990,29000,48
03/07/2008,14:01:00,28995,28995,28990,28990,9
03/07/2008,14:02:00,28990,28990,28965,28970,16
03/07/2008,14:03:00,28960,28960,28955,28955,4
03/07/2008,14:04:00,28965,28965,28960,28965,12
03/07/2008,14:05:00,28965,28980,28965,28965,9
03/07/2008,14:07:00,28970,28970,28945,28945,23
03/07/2008,14:08:00,28955,28955,28930,28930,37
03/07/2008,14:09:00,28930,28935,28920,28930,9
03/07/2008,14:10:00,28930,28955,28930,28950,19
03/07/2008,14:11:00,28945,28950,28940,28940,18
03/07/2008,14:12:00,28940,28950,28940,28950,13
03/07/2008,14:13:00,28955,28955,28945,28955,6
03/07/2008,14:14:00,28960,28960,28950,28955,9
03/07/2008,14:15:00,28950,28950,28950,28950,4
03/07/2008,14:16:00,28950,28950,28950,28950,4
03/07/2008,14:17:00,28950,28955,28950,28955,3
03/07/2008,14:19:00,28945,28955,28945,28950,7
03/07/2008,14:20:00,28955,28960,28955,28960,18
03/07/2008,14:21:00,28965,28965,28950,28955,8
03/07/2008,14:22:00,28945,28945,28930,28930,16
03/07/2008,14:23:00,28925,28935,28925,28935,8
03/07/2008,14:24:00,28935,28940,28930,28930,12
03/07/2008,14:25:00,28935,28935,28930,28930,2
03/07/2008,14:26:00,28935,28940,28930,28940,7
03/07/2008,14:27:00,28940,28980,28940,28975,21
03/07/2008,14:28:00,28980,28985,28965,28985,17
03/07/2008,14:29:00,28985,28985,28960,28960,6
03/07/2008,14:30:00,28960,29010,28920,28975,93
03/07/2008,14:31:00,28960,29005,28945,29005,65
03/07/2008,14:32:00,29005,29100,29000,29085,113
03/07/2008,14:33:00,29085,29105,29020,29030,105
03/07/2008,14:34:00,29035,29060,29025,29035,69
03/07/2008,14:35:00,29040,29095,29035,29095,42
03/07/2008,14:36:00,29095,29150,29095,29150,112
03/07/2008,14:37:00,29150,29160,29110,29125,78
03/07/2008,14:38:00,29130,29140,29100,29120,77
03/07/2008,14:39:00,29120,29130,29095,29100,45
03/07/2008,14:40:00,29095,29135,29065,29135,84
03/07/2008,14:41:00,29130,29135,29090,29115,51
03/07/2008,14:42:00,29110,29125,29100,29125,47
03/07/2008,14:43:00,29125,29135,29110,29125,30
03/07/2008,14:44:00,29115,29120,29085,29085,44
03/07/2008,14:45:00,29085,29100,29035,29045,85
03/07/2008,14:46:00,29035,29085,29035,29080,63
03/07/2008,14:47:00,29075,29085,29025,29045,43
03/07/2008,14:48:00,29055,29060,29020,29030,41
03/07/2008,14:49:00,29035,29145,29035,29145,94
03/07/2008,14:50:00,29130,29195,29125,29195,103
03/07/2008,14:51:00,29185,29200,29165,29180,146
03/07/2008,14:52:00,29175,29225,29170,29225,113
03/07/2008,14:53:00,29220,29230,29180,29180,72
03/07/2008,14:54:00,29180,29235,29180,29205,84
03/07/2008,14:55:00,29200,29280,29200,29265,82
03/07/2008,14:56:00,29265,29290,29250,29255,80
03/07/2008,14:57:00,29255,29325,29245,29305,103
03/07/2008,14:58:00,29310,29365,29290,29340,130
03/07/2008,14:59:00,29335,29345,29310,29325,77
03/07/2008,15:00:00,29320,29360,29315,29340,43
03/07/2008,15:01:00,29340,29385,29340,29380,91
03/07/2008,15:02:00,29380,29380,29325,29360,57
03/07/2008,15:03:00,29360,29365,29295,29330,99
03/07/2008,15:04:00,29335,29360,29310,29325,65
03/07/2008,15:05:00,29335,29335,29285,29285,62
03/07/2008,15:06:00,29290,29350,29280,29300,81
03/07/2008,15:07:00,29300,29315,29270,29285,36
03/07/2008,15:08:00,29295,29295,29260,29270,14
03/07/2008,15:09:00,29275,29275,29250,29250,38
03/07/2008,15:10:00,29260,29295,29260,29270,41
03/07/2008,15:11:00,29280,29310,29275,29310,24
03/07/2008,15:12:00,29325,29365,29320,29365,69
03/07/2008,15:13:00,29360,29370,29345,29365,62
03/07/2008,15:14:00,29360,29390,29350,29380,65
03/07/2008,15:15:00,29380,29400,29365,29400,78
03/07/2008,15:16:00,29395,29400,29375,29400,34
03/07/2008,15:17:00,29390,29390,29340,29375,41
03/07/2008,15:18:00,29370,29370,29360,29360,10
03/07/2008,15:19:00,29360,29400,29355,29395,42
03/07/2008,15:20:00,29400,29415,29380,29415,75
03/07/2008,15:21:00,29405,29420,29395,29405,53
03/07/2008,15:22:00,29405,29410,29395,29410,40
03/07/2008,15:23:00,29405,29455,29405,29435,78
03/07/2008,15:24:00,29440,29455,29430,29455,55
03/07/2008,15:25:00,29455,29480,29455,29470,60
03/07/2008,15:26:00,29475,29490,29455,29475,131
03/07/2008,15:27:00,29470,29475,29450,29470,53
03/07/2008,15:28:00,29475,29500,29460,29460,111
03/07/2008,15:29:00,29460,29490,29455,29470,105
03/07/2008,15:30:00,29465,29485,29460,29470,122
03/07/2008,15:31:00,29470,29485,29460,29485,124
03/07/2008,15:32:00,29480,29480,29435,29435,130
03/07/2008,15:33:00,29435,29445,29425,29430,58
03/07/2008,15:34:00,29430,29435,29410,29415,36
03/07/2008,15:35:00,29420,29445,29420,29430,51
03/07/2008,15:36:00,29425,29435,29420,29430,16
03/07/2008,15:37:00,29425,29435,29420,29435,8
03/07/2008,15:38:00,29430,29450,29425,29440,45
03/07/2008,15:39:00,29435,29440,29400,29405,43
03/07/2008,15:40:00,29410,29435,29400,29435,56
03/07/2008,15:41:00,29435,29440,29390,29390,25
03/07/2008,15:42:00,29390,29390,29360,29365,68
03/07/2008,15:43:00,29370,29405,29365,29375,46
03/07/2008,15:44:00,29370,29375,29325,29325,97
03/07/2008,15:45:00,29325,29330,29300,29300,77
03/07/2008,15:46:00,29295,29330,29285,29325,123
03/07/2008,15:47:00,29310,29320,29290,29290,55
03/07/2008,15:48:00,29295,29305,29210,29235,137
03/07/2008,15:49:00,29225,29275,29215,29255,121
03/07/2008,15:50:00,29260,29285,29260,29270,67
03/07/2008,15:51:00,29275,29285,29250,29255,44
03/07/2008,15:52:00,29255,29270,29230,29265,120
03/07/2008,15:53:00,29265,29275,29230,29255,94
03/07/2008,15:54:00,29260,29300,29250,29300,54
03/07/2008,15:55:00,29305,29325,29305,29305,55
03/07/2008,15:56:00,29305,29315,29290,29300,31
03/07/2008,15:57:00,29300,29305,29275,29275,28
03/07/2008,15:58:00,29270,29305,29270,29305,26
03/07/2008,15:59:00,29300,29320,29300,29310,10
03/07/2008,16:00:00,29310,29310,29225,29250,185
03/07/2008,16:01:00,29245,29255,29165,29175,155
03/07/2008,16:02:00,29165,29175,29080,29095,181
03/07/2008,16:03:00,29090,29130,29075,29090,198
03/07/2008,16:04:00,29090,29105,29035,29105,143
03/07/2008,16:05:00,29110,29150,29110,29135,79
03/07/2008,16:06:00,29140,29155,29130,29140,63
03/07/2008,16:07:00,29140,29165,29135,29160,41
03/07/2008,16:08:00,29155,29160,29125,29130,63
03/07/2008,16:09:00,29125,29140,29115,29135,42
03/07/2008,16:10:00,29130,29140,29095,29100,64
03/07/2008,16:11:00,29100,29135,29095,29120,60
03/07/2008,16:12:00,29110,29130,29095,29130,46
03/07/2008,16:13:00,29140,29140,29100,29100,36
03/07/2008,16:14:00,29100,29130,29085,29120,46
03/07/2008,16:15:00,29115,29135,29110,29110,24
03/07/2008,16:16:00,29115,29160,29115,29160,52
03/07/2008,16:17:00,29160,29180,29150,29180,65
03/07/2008,16:18:00,29175,29245,29175,29235,89
03/07/2008,16:19:00,29240,29265,29230,29255,91
03/07/2008,16:20:00,29255,29260,29230,29250,72
03/07/2008,16:21:00,29250,29275,29250,29270,56
03/07/2008,16:22:00,29270,29275,29260,29270,26
03/07/2008,16:23:00,29275,29275,29260,29260,50
03/07/2008,16:24:00,29260,29260,29230,29255,36
03/07/2008,16:25:00,29255,29285,29255,29270,42
03/07/2008,16:26:00,29280,29280,29230,29240,83
03/07/2008,16:27:00,29240,29255,29230,29250,52
03/07/2008,16:28:00,29245,29265,29245,29255,21
03/07/2008,16:29:00,29255,29305,29255,29285,50
03/07/2008,16:30:00,29290,29330,29290,29330,38
03/07/2008,16:31:00,29330,29340,29300,29300,34
03/07/2008,16:32:00,29300,29310,29290,29310,22
03/07/2008,16:33:00,29300,29300,29275,29295,38
03/07/2008,16:34:00,29300,29305,29280,29280,34
03/07/2008,16:35:00,29280,29280,29240,29280,58
03/07/2008,16:36:00,29275,29305,29270,29300,25
03/07/2008,16:37:00,29300,29345,29300,29345,36
03/07/2008,16:38:00,29335,29360,29320,29320,47
03/07/2008,16:39:00,29320,29355,29320,29350,49
03/07/2008,16:40:00,29350,29390,29330,29385,54
03/07/2008,16:41:00,29380,29380,29355,29360,36
03/07/2008,16:42:00,29355,29360,29340,29345,24
03/07/2008,16:43:00,29345,29365,29340,29365,36
03/07/2008,16:44:00,29370,29375,29360,29370,23
03/07/2008,16:45:00,29370,29370,29340,29340,24
03/07/2008,16:46:00,29350,29350,29315,29325,56
03/07/2008,16:47:00,29320,29350,29320,29350,28
03/07/2008,16:48:00,29345,29370,29340,29370,49
03/07/2008,16:49:00,29370,29400,29370,29400,62
03/07/2008,16:50:00,29405,29410,29380,29385,32
03/07/2008,16:51:00,29375,29430,29375,29425,41
03/07/2008,16:52:00,29430,29430,29400,29405,30
03/07/2008,16:53:00,29405,29410,29370,29375,57
03/07/2008,16:54:00,29375,29405,29370,29405,34
03/07/2008,16:55:00,29410,29415,29375,29375,36
03/07/2008,16:56:00,29370,29370,29345,29345,52
03/07/2008,16:57:00,29350,29370,29335,29335,13
03/07/2008,16:58:00,29340,29355,29340,29340,11
03/07/2008,16:59:00,29340,29350,29305,29315,40
03/07/2008,17:00:00,29315,29320,29300,29320,43
03/07/2008,17:01:00,29325,29350,29325,29350,47
03/07/2008,17:02:00,29355,29370,29350,29350,42
03/07/2008,17:03:00,29350,29375,29340,29360,43
03/07/2008,17:04:00,29360,29360,29305,29325,77
03/07/2008,17:05:00,29325,29350,29305,29335,56
03/07/2008,17:06:00,29335,29345,29320,29345,23
03/07/2008,17:07:00,29350,29400,29350,29390,57
03/07/2008,17:08:00,29390,29390,29360,29360,40
03/07/2008,17:09:00,29375,29400,29360,29395,45
03/07/2008,17:10:00,29395,29395,29375,29385,14
03/07/2008,17:11:00,29380,29395,29375,29375,37
03/07/2008,17:12:00,29370,29375,29355,29360,47
03/07/2008,17:13:00,29370,29375,29360,29375,35
03/07/2008,17:14:00,29375,29405,29375,29400,23
03/07/2008,17:15:00,29400,29400,29370,29380,46
03/07/2008,17:16:00,29380,29390,29375,29385,38
03/07/2008,17:17:00,29390,29405,29385,29395,38
03/07/2008,17:18:00,29400,29400,29365,29375,72
03/07/2008,17:19:00,29375,29375,29355,29365,42
03/07/2008,17:20:00,29370,29370,29350,29360,24
03/07/2008,17:21:00,29355,29355,29340,29345,20
03/07/2008,17:22:00,29340,29345,29330,29345,25
03/07/2008,17:23:00,29340,29360,29335,29355,29
03/07/2008,17:24:00,29350,29350,29335,29335,31
03/07/2008,17:25:00,29330,29340,29315,29330,65
03/07/2008,17:26:00,29340,29345,29325,29330,55
03/07/2008,17:27:00,29335,29345,29330,29340,32
03/07/2008,17:28:00,29330,29355,29330,29355,37
03/07/2008,17:29:00,29350,29360,29330,29345,86
03/07/2008,17:30:00,29355,29385,29345,29385,78
03/07/2008,17:31:00,29385,29395,29365,29395,49
03/07/2008,17:32:00,29390,29400,29375,29375,65
03/07/2008,17:33:00,29370,29370,29350,29350,45
03/07/2008,17:34:00,29350,29355,29350,29350,14
03/07/2008,17:35:00,29350,29350,29330,29330,36
03/07/2008,17:36:00,29330,29335,29305,29310,74
03/07/2008,17:37:00,29305,29315,29305,29305,26
03/07/2008,17:38:00,29305,29325,29305,29320,28
03/07/2008,17:39:00,29320,29350,29320,29335,27
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/07/2008,17:14:00,29375,29405,29375,29400,23
03/07/2008,17:15:00,29400,29400,29370,29380,46
03/07/2008,17:16:00,29380,29390,29375,29385,38
03/07/2008,17:17:00,29390,29405,29385,29395,38
03/07/2008,17:18:00,29400,29400,29365,29375,72
03/07/2008,17:19:00,29375,29375,29355,29365,42
03/07/2008,17:20:00,29370,29370,29350,29360,24
03/07/2008,17:21:00,29355,29355,29340,29345,20
03/07/2008,17:22:00,29340,29345,29330,29345,25
03/07/2008,17:23:00,29340,29360,29335,29355,29
03/07/2008,17:24:00,29350,29350,29335,29335,31
03/07/2008,17:25:00,29330,29340,29315,29330,65
03/07/2008,17:26:00,29340,29345,29325,29330,55
03/07/2008,17:27:00,29335,29345,29330,29340,32
03/07/2008,17:28:00,29330,29355,29330,29355,37
03/07/2008,17:29:00,29350,29360,29330,29345,86
03/07/2008,17:30:00,29355,29385,29345,29385,78
03/07/2008,17:31:00,29385,29395,29365,29395,49
03/07/2008,17:32:00,29390,29400,29375,29375,65
03/07/2008,17:33:00,29370,29370,29350,29350,45
03/07/2008,17:34:00,29350,29355,29350,29350,14
03/07/2008,17:35:00,29350,29350,29330,29330,36
03/07/2008,17:36:00,29330,29335,29305,29310,74
03/07/2008,17:37:00,29305,29315,29305,29305,26
03/07/2008,17:38:00,29305,29325,29305,29320,28
03/07/2008,17:39:00,29320,29350,29320,29335,27
04/07/2008,09:00:00,29435,29475,29410,29425,103
04/07/2008,09:01:00,29415,29415,29345,29380,90
04/07/2008,09:02:00,29380,29390,29375,29385,42
04/07/2008,09:03:00,29390,29400,29385,29390,78
04/07/2008,09:04:00,29385,29390,29350,29360,42
04/07/2008,09:05:00,29350,29390,29350,29375,66
04/07/2008,09:06:00,29375,29375,29350,29360,46
04/07/2008,09:07:00,29360,29370,29330,29335,40
04/07/2008,09:08:00,29340,29345,29300,29310,76
04/07/2008,09:09:00,29310,29320,29285,29315,38
04/07/2008,09:10:00,29310,29310,29255,29255,31
04/07/2008,09:11:00,29260,29260,29235,29240,71
04/07/2008,09:12:00,29240,29300,29240,29280,64
04/07/2008,09:13:00,29275,29315,29275,29315,27
04/07/2008,09:14:00,29310,29310,29270,29285,43
04/07/2008,09:15:00,29280,29280,29250,29255,35
04/07/2008,09:16:00,29260,29265,29245,29260,28
04/07/2008,09:17:00,29270,29280,29270,29270,11
04/07/2008,09:18:00,29270,29290,29270,29285,27
04/07/2008,09:19:00,29285,29285,29265,29275,18
04/07/2008,09:20:00,29270,29270,29240,29240,58
04/07/2008,09:21:00,29235,29235,29210,29210,48
04/07/2008,09:22:00,29220,29220,29205,29215,24
04/07/2008,09:23:00,29220,29255,29215,29245,85
04/07/2008,09:24:00,29245,29255,29230,29230,23
04/07/2008,09:25:00,29225,29225,29200,29220,53
04/07/2008,09:26:00,29225,29265,29205,29260,69
04/07/2008,09:27:00,29260,29260,29240,29240,13
04/07/2008,09:28:00,29240,29270,29235,29270,21
04/07/2008,09:29:00,29265,29270,29265,29265,5
04/07/2008,09:30:00,29265,29265,29225,29240,26
04/07/2008,09:31:00,29245,29265,29245,29250,28
04/07/2008,09:32:00,29250,29270,29250,29270,12
04/07/2008,09:33:00,29275,29290,29270,29290,37
04/07/2008,09:34:00,29295,29305,29295,29300,22
04/07/2008,09:35:00,29295,29295,29270,29280,35
04/07/2008,09:36:00,29280,29315,29280,29310,24
04/07/2008,09:37:00,29310,29315,29305,29310,18
04/07/2008,09:38:00,29305,29325,29305,29310,35
04/07/2008,09:39:00,29305,29305,29300,29300,6
04/07/2008,09:40:00,29290,29295,29285,29290,8
04/07/2008,09:41:00,29295,29340,29295,29325,43
04/07/2008,09:42:00,29325,29330,29315,29330,17
04/07/2008,09:43:00,29310,29315,29310,29315,7
04/07/2008,09:44:00,29310,29320,29300,29310,26
04/07/2008,09:45:00,29305,29315,29305,29315,10
04/07/2008,09:46:00,29315,29315,29295,29300,34
04/07/2008,09:47:00,29300,29305,29295,29295,15
04/07/2008,09:48:00,29300,29300,29300,29300,5
04/07/2008,09:49:00,29300,29310,29300,29310,13
04/07/2008,09:50:00,29305,29310,29300,29300,13
04/07/2008,09:51:00,29305,29305,29275,29285,32
04/07/2008,09:52:00,29280,29285,29280,29285,17
04/07/2008,09:53:00,29285,29285,29250,29250,40
04/07/2008,09:54:00,29255,29265,29255,29260,15
04/07/2008,09:55:00,29255,29265,29250,29250,16
04/07/2008,09:56:00,29250,29250,29210,29220,70
04/07/2008,09:57:00,29230,29245,29225,29235,35
04/07/2008,09:58:00,29240,29240,29225,29225,21
04/07/2008,09:59:00,29215,29220,29190,29200,39
04/07/2008,10:00:00,29195,29195,29170,29170,39
04/07/2008,10:01:00,29170,29200,29165,29200,63
04/07/2008,10:02:00,29195,29215,29195,29210,25
04/07/2008,10:03:00,29215,29215,29210,29215,9
04/07/2008,10:04:00,29220,29230,29210,29210,23
04/07/2008,10:05:00,29210,29210,29205,29210,10
04/07/2008,10:06:00,29210,29210,29200,29200,19
04/07/2008,10:07:00,29195,29215,29195,29210,46
04/07/2008,10:08:00,29215,29230,29215,29230,56
04/07/2008,10:09:00,29230,29245,29225,29235,20
04/07/2008,10:10:00,29240,29240,29230,29230,6
04/07/2008,10:11:00,29220,29240,29220,29240,10
04/07/2008,10:12:00,29240,29240,29235,29235,3
04/07/2008,10:13:00,29235,29235,29220,29225,10
04/07/2008,10:14:00,29220,29240,29220,29235,14
04/07/2008,10:15:00,29245,29245,29230,29230,5
04/07/2008,10:16:00,29225,29225,29210,29210,25
04/07/2008,10:17:00,29210,29215,29200,29215,23
04/07/2008,10:18:00,29220,29225,29220,29220,4
04/07/2008,10:19:00,29215,29215,29215,29215,1
04/07/2008,10:20:00,29210,29210,29180,29180,19
04/07/2008,10:21:00,29175,29175,29160,29160,39
04/07/2008,10:22:00,29165,29185,29165,29175,31
04/07/2008,10:23:00,29175,29180,29170,29170,17
04/07/2008,10:24:00,29175,29195,29175,29195,30
04/07/2008,10:25:00,29195,29195,29180,29190,14
04/07/2008,10:26:00,29185,29185,29165,29170,22
04/07/2008,10:27:00,29175,29195,29175,29190,22
04/07/2008,10:28:00,29180,29190,29180,29190,11
04/07/2008,10:29:00,29190,29215,29190,29215,18
04/07/2008,10:30:00,29210,29210,29205,29205,10
04/07/2008,10:31:00,29205,29220,29205,29220,17
04/07/2008,10:32:00,29220,29230,29220,29230,15
04/07/2008,10:33:00,29235,29250,29235,29235,14
04/07/2008,10:34:00,29240,29240,29235,29235,10
04/07/2008,10:35:00,29240,29250,29235,29250,6
04/07/2008,10:36:00,29240,29240,29230,29240,14
04/07/2008,10:37:00,29235,29235,29230,29235,19
04/07/2008,10:38:00,29240,29265,29240,29260,47
04/07/2008,10:39:00,29250,29275,29250,29270,36
04/07/2008,10:40:00,29275,29275,29270,29270,7
04/07/2008,10:41:00,29270,29275,29270,29270,13
04/07/2008,10:42:00,29275,29300,29275,29300,29
04/07/2008,10:43:00,29300,29310,29290,29300,48
04/07/2008,10:44:00,29305,29310,29295,29300,46
04/07/2008,10:45:00,29290,29295,29280,29290,12
04/07/2008,10:46:00,29290,29295,29290,29290,6
04/07/2008,10:47:00,29285,29285,29280,29285,10
04/07/2008,10:48:00,29285,29295,29285,29295,7
04/07/2008,10:49:00,29285,29290,29285,29290,5
04/07/2008,10:50:00,29290,29295,29290,29290,5
04/07/2008,10:51:00,29290,29290,29285,29285,8
04/07/2008,10:52:00,29280,29280,29270,29270,10
04/07/2008,10:53:00,29275,29295,29275,29285,29
04/07/2008,10:54:00,29275,29285,29275,29285,15
04/07/2008,10:55:00,29290,29290,29285,29285,16
04/07/2008,10:56:00,29290,29290,29290,29290,3
04/07/2008,10:57:00,29290,29290,29290,29290,7
04/07/2008,10:58:00,29290,29295,29280,29285,22
04/07/2008,10:59:00,29290,29290,29280,29285,10
04/07/2008,11:00:00,29280,29290,29270,29275,14
04/07/2008,11:01:00,29275,29275,29250,29250,28
04/07/2008,11:02:00,29250,29255,29235,29235,17
04/07/2008,11:03:00,29230,29235,29220,29235,12
04/07/2008,11:04:00,29235,29235,29215,29225,13
04/07/2008,11:05:00,29220,29225,29215,29225,6
04/07/2008,11:06:00,29230,29235,29225,29225,13
04/07/2008,11:07:00,29225,29225,29220,29220,8
04/07/2008,11:08:00,29220,29220,29220,29220,3
04/07/2008,11:09:00,29220,29220,29220,29220,2
04/07/2008,11:10:00,29220,29225,29220,29225,4
04/07/2008,11:11:00,29230,29230,29215,29215,17
04/07/2008,11:12:00,29215,29230,29215,29225,8
04/07/2008,11:13:00,29225,29225,29225,29225,3
04/07/2008,11:14:00,29220,29220,29215,29215,4
04/07/2008,11:15:00,29215,29215,29215,29215,3
04/07/2008,11:16:00,29220,29225,29220,29225,9
04/07/2008,11:17:00,29230,29240,29230,29230,7
04/07/2008,11:18:00,29225,29225,29210,29210,5
04/07/2008,11:19:00,29210,29210,29185,29185,37
04/07/2008,11:20:00,29185,29200,29185,29195,24
04/07/2008,11:21:00,29195,29210,29195,29210,18
04/07/2008,11:22:00,29215,29225,29215,29220,13
04/07/2008,11:23:00,29220,29230,29205,29230,41
04/07/2008,11:24:00,29235,29235,29225,29230,6
04/07/2008,11:25:00,29220,29225,29220,29225,3
04/07/2008,11:26:00,29225,29235,29225,29235,3
04/07/2008,11:27:00,29235,29235,29220,29220,8
04/07/2008,11:28:00,29225,29225,29210,29215,13
04/07/2008,11:29:00,29215,29220,29215,29220,2
04/07/2008,11:30:00,29220,29220,29220,29220,7
04/07/2008,11:31:00,29225,29245,29225,29245,29
04/07/2008,11:32:00,29250,29260,29250,29260,8
04/07/2008,11:33:00,29255,29255,29245,29245,10
04/07/2008,11:34:00,29245,29250,29235,29235,12
04/07/2008,11:35:00,29235,29250,29235,29240,4
04/07/2008,11:36:00,29245,29255,29245,29250,6
04/07/2008,11:37:00,29250,29250,29250,29250,1
04/07/2008,11:38:00,29250,29255,29250,29255,7
04/07/2008,11:39:00,29255,29255,29250,29255,5
04/07/2008,11:40:00,29260,29260,29255,29255,4
04/07/2008,11:42:00,29255,29260,29250,29260,7
04/07/2008,11:43:00,29255,29260,29250,29260,6
04/07/2008,11:44:00,29250,29250,29245,29245,13
04/07/2008,11:45:00,29245,29250,29240,29250,14
04/07/2008,11:46:00,29255,29255,29240,29240,14
04/07/2008,11:47:00,29235,29235,29230,29230,9
04/07/2008,11:48:00,29230,29230,29220,29220,13
04/07/2008,11:49:00,29220,29225,29220,29225,3
04/07/2008,11:50:00,29220,29240,29215,29240,15
04/07/2008,11:51:00,29235,29240,29235,29235,6
04/07/2008,11:52:00,29245,29245,29235,29245,8
04/07/2008,11:53:00,29235,29235,29220,29220,6
04/07/2008,11:54:00,29225,29225,29220,29225,19
04/07/2008,11:55:00,29215,29225,29215,29220,12
04/07/2008,11:56:00,29225,29225,29225,29225,2
04/07/2008,11:57:00,29220,29220,29220,29220,4
04/07/2008,11:58:00,29225,29225,29220,29220,6
04/07/2008,11:59:00,29230,29230,29225,29225,6
04/07/2008,12:00:00,29215,29215,29205,29205,17
04/07/2008,12:01:00,29205,29220,29205,29220,13
04/07/2008,12:02:00,29220,29225,29210,29220,62
04/07/2008,12:03:00,29220,29220,29215,29215,51
04/07/2008,12:04:00,29210,29220,29210,29220,18
04/07/2008,12:05:00,29215,29230,29215,29230,18
04/07/2008,12:06:00,29235,29250,29230,29235,19
04/07/2008,12:07:00,29235,29235,29235,29235,3
04/07/2008,12:08:00,29240,29240,29240,29240,10
04/07/2008,12:09:00,29235,29240,29235,29240,3
04/07/2008,12:10:00,29235,29235,29220,29225,13
04/07/2008,12:12:00,29215,29225,29215,29220,9
04/07/2008,12:13:00,29215,29220,29215,29220,4
04/07/2008,12:14:00,29225,29230,29225,29225,4
04/07/2008,12:15:00,29225,29230,29225,29230,7
04/07/2008,12:16:00,29230,29235,29230,29230,11
04/07/2008,12:17:00,29240,29240,29230,29235,8
04/07/2008,12:18:00,29230,29230,29225,29225,6
04/07/2008,12:19:00,29230,29230,29225,29225,4
04/07/2008,12:20:00,29225,29225,29225,29225,1
04/07/2008,12:22:00,29225,29225,29225,29225,7
04/07/2008,12:23:00,29225,29225,29225,29225,4
04/07/2008,12:24:00,29225,29230,29220,29230,14
04/07/2008,12:26:00,29220,29220,29220,29220,1
04/07/2008,12:27:00,29225,29225,29225,29225,3
04/07/2008,12:28:00,29230,29235,29225,29235,7
04/07/2008,12:30:00,29235,29240,29235,29235,5
04/07/2008,12:33:00,29235,29235,29235,29235,5
04/07/2008,12:34:00,29235,29235,29235,29235,1
04/07/2008,12:35:00,29240,29245,29240,29245,8
04/07/2008,12:37:00,29245,29245,29245,29245,2
04/07/2008,12:38:00,29245,29245,29235,29240,7
04/07/2008,12:39:00,29235,29235,29225,29225,2
04/07/2008,12:40:00,29225,29230,29225,29230,6
04/07/2008,12:41:00,29230,29230,29230,29230,1
04/07/2008,12:43:00,29225,29225,29225,29225,1
04/07/2008,12:44:00,29225,29225,29220,29220,2
04/07/2008,12:45:00,29225,29225,29225,29225,3
04/07/2008,12:46:00,29220,29225,29220,29225,14
04/07/2008,12:47:00,29225,29225,29225,29225,1
04/07/2008,12:48:00,29220,29220,29220,29220,1
04/07/2008,12:49:00,29215,29215,29205,29210,17
04/07/2008,12:50:00,29210,29210,29205,29210,10
04/07/2008,12:51:00,29205,29205,29200,29200,3
04/07/2008,12:52:00,29195,29195,29185,29195,11
04/07/2008,12:53:00,29195,29195,29190,29190,4
04/07/2008,12:54:00,29185,29185,29165,29175,62
04/07/2008,12:55:00,29175,29180,29145,29150,68
04/07/2008,12:56:00,29145,29165,29145,29155,15
04/07/2008,12:57:00,29160,29165,29160,29160,3
04/07/2008,12:58:00,29165,29170,29150,29155,7
04/07/2008,12:59:00,29155,29160,29155,29160,2
04/07/2008,13:00:00,29150,29155,29145,29145,28
04/07/2008,13:01:00,29150,29150,29125,29125,31
04/07/2008,13:02:00,29125,29130,29095,29100,106
04/07/2008,13:03:00,29105,29110,29095,29105,15
04/07/2008,13:04:00,29105,29110,29105,29110,7
04/07/2008,13:05:00,29110,29120,29110,29120,38
04/07/2008,13:06:00,29120,29130,29120,29120,12
04/07/2008,13:07:00,29120,29120,29095,29095,39
04/07/2008,13:08:00,29100,29100,29005,29005,198
04/07/2008,13:09:00,29010,29060,29005,29040,66
04/07/2008,13:10:00,29045,29060,29040,29040,28
04/07/2008,13:11:00,29040,29050,29035,29040,36
04/07/2008,13:12:00,29040,29045,29010,29010,52
04/07/2008,13:13:00,29005,29020,29000,29015,37
04/07/2008,13:14:00,29020,29060,29020,29045,36
04/07/2008,13:15:00,29045,29070,29045,29060,31
04/07/2008,13:16:00,29065,29070,29060,29070,14
04/07/2008,13:17:00,29060,29060,29060,29060,3
04/07/2008,13:18:00,29065,29070,29060,29065,15
04/07/2008,13:19:00,29070,29070,29060,29060,4
04/07/2008,13:20:00,29055,29060,29055,29060,12
04/07/2008,13:21:00,29055,29055,29035,29040,43
04/07/2008,13:22:00,29040,29040,29020,29025,12
04/07/2008,13:23:00,29025,29035,29025,29035,13
04/07/2008,13:24:00,29035,29035,29035,29035,1
04/07/2008,13:25:00,29035,29040,29035,29040,4
04/07/2008,13:26:00,29035,29045,29035,29045,12
04/07/2008,13:27:00,29050,29055,29050,29055,14
04/07/2008,13:28:00,29050,29055,29050,29055,8
04/07/2008,13:29:00,29050,29050,29050,29050,1
04/07/2008,13:30:00,29050,29050,29050,29050,2
04/07/2008,13:31:00,29055,29060,29055,29060,10
04/07/2008,13:32:00,29060,29060,29060,29060,3
04/07/2008,13:33:00,29065,29065,29065,29065,5
04/07/2008,13:34:00,29070,29070,29070,29070,1
04/07/2008,13:35:00,29070,29070,29070,29070,1
04/07/2008,13:36:00,29065,29070,29065,29070,2
04/07/2008,13:37:00,29060,29085,29060,29085,20
04/07/2008,13:38:00,29085,29100,29085,29090,27
04/07/2008,13:39:00,29090,29100,29090,29090,10
04/07/2008,13:40:00,29090,29100,29090,29100,3
04/07/2008,13:41:00,29095,29095,29095,29095,1
04/07/2008,13:43:00,29100,29110,29100,29100,28
04/07/2008,13:44:00,29100,29105,29100,29105,2
04/07/2008,13:45:00,29105,29105,29095,29100,12
04/07/2008,13:46:00,29095,29100,29095,29100,2
04/07/2008,13:47:00,29090,29090,29090,29090,3
04/07/2008,13:48:00,29090,29095,29090,29095,3
04/07/2008,13:49:00,29095,29110,29095,29105,8
04/07/2008,13:50:00,29105,29105,29105,29105,2
04/07/2008,13:51:00,29110,29110,29110,29110,4
04/07/2008,13:52:00,29115,29120,29115,29120,11
04/07/2008,13:53:00,29120,29120,29120,29120,1
04/07/2008,13:54:00,29125,29125,29120,29120,8
04/07/2008,13:55:00,29120,29120,29095,29100,11
04/07/2008,13:56:00,29100,29105,29100,29105,7
04/07/2008,13:58:00,29100,29105,29100,29105,3
04/07/2008,13:59:00,29105,29105,29105,29105,2
04/07/2008,14:00:00,29100,29100,29100,29100,2
04/07/2008,14:01:00,29100,29100,29095,29095,8
04/07/2008,14:02:00,29090,29090,29085,29090,5
04/07/2008,14:03:00,29090,29090,29085,29085,2
04/07/2008,14:04:00,29080,29085,29075,29080,7
04/07/2008,14:05:00,29075,29080,29075,29075,14
04/07/2008,14:06:00,29070,29070,29070,29070,3
04/07/2008,14:07:00,29065,29065,29055,29055,12
04/07/2008,14:08:00,29050,29050,29030,29030,38
04/07/2008,14:09:00,29030,29030,29020,29020,13
04/07/2008,14:10:00,29020,29035,29020,29035,22
04/07/2008,14:11:00,29030,29035,29030,29035,7
04/07/2008,14:12:00,29035,29035,29030,29035,12
04/07/2008,14:13:00,29035,29035,29030,29035,5
04/07/2008,14:14:00,29025,29035,29015,29020,20
04/07/2008,14:15:00,29015,29015,28985,28995,53
04/07/2008,14:16:00,28995,29005,28995,29005,13
04/07/2008,14:17:00,29005,29005,28995,28995,16
04/07/2008,14:18:00,29000,29020,29000,29020,29
04/07/2008,14:19:00,29015,29015,29015,29015,5
04/07/2008,14:20:00,29015,29015,29010,29010,7
04/07/2008,14:21:00,29010,29020,29010,29020,9
04/07/2008,14:22:00,29020,29020,29015,29015,3
04/07/2008,14:23:00,29020,29020,29020,29020,1
04/07/2008,14:24:00,29015,29015,29015,29015,5
04/07/2008,14:25:00,29020,29020,29020,29020,1
04/07/2008,14:26:00,29020,29030,29020,29030,24
04/07/2008,14:27:00,29030,29030,29030,29030,11
04/07/2008,14:28:00,29035,29035,29030,29030,16
04/07/2008,14:29:00,29035,29040,29030,29040,10
04/07/2008,14:30:00,29035,29035,29030,29030,3
04/07/2008,14:31:00,29035,29040,29035,29040,6
04/07/2008,14:32:00,29040,29045,29040,29045,2
04/07/2008,14:33:00,29040,29040,29035,29035,3
04/07/2008,14:34:00,29035,29035,29035,29035,3
04/07/2008,14:35:00,29035,29035,29035,29035,3
04/07/2008,14:36:00,29030,29030,29030,29030,2
04/07/2008,14:37:00,29030,29030,29010,29010,13
04/07/2008,14:38:00,29010,29010,28995,28995,24
04/07/2008,14:39:00,29000,29000,28995,28995,20
04/07/2008,14:40:00,28995,29010,28995,29000,12
04/07/2008,14:41:00,28995,29000,28995,29000,10
04/07/2008,14:42:00,29000,29010,29000,29010,14
04/07/2008,14:43:00,29010,29010,29000,29000,8
04/07/2008,14:44:00,29000,29010,29000,29010,8
04/07/2008,14:45:00,29010,29030,29005,29015,29
04/07/2008,14:46:00,29020,29020,29015,29020,8
04/07/2008,14:47:00,29020,29035,29020,29025,13
04/07/2008,14:48:00,29020,29020,29020,29020,1
04/07/2008,14:49:00,29020,29020,29020,29020,6
04/07/2008,14:50:00,29020,29020,29020,29020,1
04/07/2008,14:51:00,29030,29030,29030,29030,13
04/07/2008,14:52:00,29030,29040,29030,29035,10
04/07/2008,14:53:00,29035,29035,29035,29035,2
04/07/2008,14:54:00,29040,29045,29040,29045,7
04/07/2008,14:55:00,29040,29040,29040,29040,3
04/07/2008,14:56:00,29045,29050,29040,29050,7
04/07/2008,14:57:00,29050,29060,29050,29060,20
04/07/2008,14:58:00,29055,29055,29050,29055,5
04/07/2008,14:59:00,29055,29055,29045,29055,10
04/07/2008,15:00:00,29050,29050,29050,29050,1
04/07/2008,15:01:00,29055,29060,29035,29035,12
04/07/2008,15:02:00,29035,29035,29010,29020,35
04/07/2008,15:03:00,29020,29020,29020,29020,1
04/07/2008,15:04:00,29020,29020,29020,29020,1
04/07/2008,15:05:00,29025,29025,29025,29025,5
04/07/2008,15:07:00,29030,29035,29025,29030,24
04/07/2008,15:08:00,29035,29045,29035,29045,26
04/07/2008,15:09:00,29040,29045,29040,29040,13
04/07/2008,15:10:00,29045,29060,29035,29060,13
04/07/2008,15:11:00,29060,29105,29060,29105,46
04/07/2008,15:12:00,29095,29115,29090,29110,20
04/07/2008,15:13:00,29100,29110,29100,29100,13
04/07/2008,15:14:00,29100,29100,29085,29085,9
04/07/2008,15:15:00,29095,29105,29095,29095,16
04/07/2008,15:16:00,29095,29095,29095,29095,5
04/07/2008,15:17:00,29100,29100,29080,29080,17
04/07/2008,15:18:00,29090,29090,29090,29090,1
04/07/2008,15:20:00,29095,29095,29095,29095,2
04/07/2008,15:22:00,29085,29085,29085,29085,5
04/07/2008,15:23:00,29080,29085,29075,29080,9
04/07/2008,15:24:00,29075,29080,29050,29050,50
04/07/2008,15:25:00,29040,29040,29030,29035,17
04/07/2008,15:26:00,29040,29050,29040,29045,5
04/07/2008,15:27:00,29050,29050,29050,29050,3
04/07/2008,15:28:00,29050,29050,29050,29050,1
04/07/2008,15:29:00,29050,29050,29045,29045,6
04/07/2008,15:30:00,29055,29055,29050,29050,6
04/07/2008,15:31:00,29055,29055,29045,29050,4
04/07/2008,15:32:00,29050,29060,29050,29055,8
04/07/2008,15:33:00,29060,29080,29060,29080,16
04/07/2008,15:34:00,29080,29080,29075,29075,3
04/07/2008,15:35:00,29070,29070,29070,29070,1
04/07/2008,15:36:00,29070,29080,29070,29080,4
04/07/2008,15:37:00,29075,29080,29070,29070,15
04/07/2008,15:38:00,29070,29070,29055,29055,6
04/07/2008,15:39:00,29055,29055,29055,29055,2
04/07/2008,15:40:00,29050,29050,29050,29050,1
04/07/2008,15:41:00,29050,29055,29045,29055,11
04/07/2008,15:43:00,29060,29060,29060,29060,1
04/07/2008,15:46:00,29050,29050,29050,29050,1
04/07/2008,15:47:00,29050,29050,29050,29050,1
04/07/2008,15:48:00,29045,29045,29030,29035,10
04/07/2008,15:49:00,29035,29035,29030,29030,5
04/07/2008,15:50:00,29035,29045,29035,29045,8
04/07/2008,15:51:00,29045,29050,29035,29035,16
04/07/2008,15:52:00,29035,29035,29025,29025,11
04/07/2008,15:53:00,29025,29025,29005,29015,23
04/07/2008,15:54:00,29010,29010,29010,29010,2
04/07/2008,15:55:00,29015,29020,29015,29020,17
04/07/2008,15:56:00,29015,29015,29005,29010,31
04/07/2008,15:57:00,29005,29005,29000,29005,18
04/07/2008,15:58:00,29000,29005,28980,28980,53
04/07/2008,15:59:00,28980,28985,28960,28965,32
04/07/2008,16:00:00,28965,28985,28965,28970,78
04/07/2008,16:01:00,28975,28985,28975,28980,28
04/07/2008,16:02:00,28980,28980,28970,28970,17
04/07/2008,16:03:00,28975,28975,28965,28965,7
04/07/2008,16:04:00,28970,28975,28970,28975,2
04/07/2008,16:05:00,28970,28975,28965,28975,12
04/07/2008,16:06:00,28975,28980,28970,28970,17
04/07/2008,16:07:00,28975,28975,28970,28970,22
04/07/2008,16:08:00,28975,28975,28965,28965,7
04/07/2008,16:09:00,28975,28975,28975,28975,6
04/07/2008,16:10:00,28975,28980,28975,28975,4
04/07/2008,16:11:00,28975,28980,28975,28975,4
04/07/2008,16:12:00,28975,28980,28975,28975,4
04/07/2008,16:13:00,28980,28995,28980,28995,12
04/07/2008,16:14:00,28995,29000,28995,29000,19
04/07/2008,16:15:00,29000,29020,29000,29015,20
04/07/2008,16:16:00,29010,29015,29010,29010,16
04/07/2008,16:17:00,29005,29005,28990,29005,13
04/07/2008,16:18:00,28990,28990,28975,28985,18
04/07/2008,16:19:00,28975,28975,28965,28975,13
04/07/2008,16:20:00,28965,28970,28965,28970,5
04/07/2008,16:21:00,28970,28975,28970,28975,8
04/07/2008,16:22:00,28970,28970,28970,28970,3
04/07/2008,16:23:00,28965,28975,28965,28975,4
04/07/2008,16:24:00,28970,28975,28970,28975,6
04/07/2008,16:25:00,28975,28975,28975,28975,3
04/07/2008,16:26:00,28975,28980,28970,28980,6
04/07/2008,16:27:00,28975,28980,28975,28980,2
04/07/2008,16:28:00,28980,28985,28975,28975,19
04/07/2008,16:29:00,28975,28985,28960,28960,32
04/07/2008,16:30:00,28950,28955,28940,28940,35
04/07/2008,16:31:00,28945,28945,28925,28930,79
04/07/2008,16:32:00,28930,28930,28920,28920,28
04/07/2008,16:33:00,28925,28930,28920,28925,17
04/07/2008,16:34:00,28925,28930,28920,28920,16
04/07/2008,16:35:00,28920,28920,28900,28905,34
04/07/2008,16:36:00,28905,28905,28865,28865,68
04/07/2008,16:37:00,28870,28870,28850,28855,55
04/07/2008,16:38:00,28855,28865,28850,28860,37
04/07/2008,16:39:00,28865,28870,28830,28835,80
04/07/2008,16:40:00,28840,28860,28835,28860,26
04/07/2008,16:41:00,28860,28890,28860,28865,85
04/07/2008,16:42:00,28865,28875,28865,28875,12
04/07/2008,16:43:00,28880,28890,28880,28880,22
04/07/2008,16:44:00,28890,28905,28885,28900,21
04/07/2008,16:45:00,28895,28895,28895,28895,3
04/07/2008,16:46:00,28895,28905,28895,28895,26
04/07/2008,16:47:00,28905,28910,28905,28910,10
04/07/2008,16:48:00,28910,28910,28905,28910,10
04/07/2008,16:49:00,28905,28905,28880,28885,21
04/07/2008,16:50:00,28890,28895,28880,28885,25
04/07/2008,16:51:00,28885,28900,28880,28900,20
04/07/2008,16:52:00,28900,28905,28900,28905,6
04/07/2008,16:53:00,28910,28915,28900,28915,7
04/07/2008,16:54:00,28910,28915,28910,28915,21
04/07/2008,16:55:00,28920,28920,28915,28915,11
04/07/2008,16:56:00,28915,28920,28910,28915,21
04/07/2008,16:57:00,28915,28920,28910,28920,7
04/07/2008,16:58:00,28920,28920,28910,28915,5
04/07/2008,16:59:00,28910,28910,28890,28890,10
04/07/2008,17:00:00,28895,28895,28885,28885,9
04/07/2008,17:01:00,28890,28895,28890,28895,32
04/07/2008,17:02:00,28895,28895,28895,28895,1
04/07/2008,17:03:00,28895,28895,28885,28890,17
04/07/2008,17:04:00,28895,28900,28895,28900,7
04/07/2008,17:05:00,28900,28900,28895,28895,5
04/07/2008,17:06:00,28895,28895,28890,28895,4
04/07/2008,17:07:00,28890,28915,28890,28915,15
04/07/2008,17:08:00,28910,28920,28905,28920,13
04/07/2008,17:09:00,28925,28935,28925,28935,51
04/07/2008,17:10:00,28940,28940,28930,28930,22
04/07/2008,17:11:00,28935,28935,28930,28935,6
04/07/2008,17:12:00,28935,28935,28930,28930,5
04/07/2008,17:13:00,28925,28940,28925,28940,14
04/07/2008,17:14:00,28930,28930,28925,28925,14
04/07/2008,17:15:00,28920,28925,28915,28915,40
04/07/2008,17:16:00,28915,28915,28910,28910,21
04/07/2008,17:17:00,28905,28910,28900,28900,23
04/07/2008,17:18:00,28905,28915,28905,28905,9
04/07/2008,17:19:00,28905,28910,28900,28910,12
04/07/2008,17:20:00,28910,28910,28880,28880,37
04/07/2008,17:21:00,28885,28885,28870,28875,26
04/07/2008,17:22:00,28865,28870,28840,28840,65
04/07/2008,17:23:00,28830,28835,28820,28830,85
04/07/2008,17:24:00,28830,28830,28815,28820,38
04/07/2008,17:25:00,28815,28820,28790,28810,60
04/07/2008,17:26:00,28810,28820,28810,28810,25
04/07/2008,17:27:00,28810,28845,28805,28840,80
04/07/2008,17:28:00,28840,28840,28825,28825,38
04/07/2008,17:29:00,28820,28830,28785,28785,71
04/07/2008,17:30:00,28790,28805,28780,28785,104
04/07/2008,17:31:00,28785,28805,28775,28795,59
04/07/2008,17:32:00,28795,28820,28795,28810,36
04/07/2008,17:33:00,28810,28820,28810,28810,22
04/07/2008,17:34:00,28820,28820,28805,28815,29
04/07/2008,17:35:00,28815,28830,28815,28830,47
04/07/2008,17:36:00,28830,28855,28830,28850,39
04/07/2008,17:37:00,28855,28860,28845,28845,19
04/07/2008,17:38:00,28850,28855,28840,28845,22
04/07/2008,17:39:00,28845,28855,28815,28815,43
04/07/2008,17:40:00,28815,28815,28815,28815,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/07/2008,17:22:00,28865,28870,28840,28840,65
04/07/2008,17:23:00,28830,28835,28820,28830,85
04/07/2008,17:24:00,28830,28830,28815,28820,38
04/07/2008,17:25:00,28815,28820,28790,28810,60
04/07/2008,17:26:00,28810,28820,28810,28810,25
04/07/2008,17:27:00,28810,28845,28805,28840,80
04/07/2008,17:28:00,28840,28840,28825,28825,38
04/07/2008,17:29:00,28820,28830,28785,28785,71
04/07/2008,17:30:00,28790,28805,28780,28785,104
04/07/2008,17:31:00,28785,28805,28775,28795,59
04/07/2008,17:32:00,28795,28820,28795,28810,36
04/07/2008,17:33:00,28810,28820,28810,28810,22
04/07/2008,17:34:00,28820,28820,28805,28815,29
04/07/2008,17:35:00,28815,28830,28815,28830,47
04/07/2008,17:36:00,28830,28855,28830,28850,39
04/07/2008,17:37:00,28855,28860,28845,28845,19
04/07/2008,17:38:00,28850,28855,28840,28845,22
04/07/2008,17:39:00,28845,28855,28815,28815,43
04/07/2008,17:40:00,28815,28815,28815,28815,1
07/07/2008,09:00:00,29010,29060,29005,29025,67
07/07/2008,09:01:00,29025,29085,29015,29085,74
07/07/2008,09:02:00,29080,29150,29080,29125,128
07/07/2008,09:03:00,29125,29170,29125,29170,93
07/07/2008,09:04:00,29175,29175,29140,29140,79
07/07/2008,09:05:00,29135,29165,29135,29145,73
07/07/2008,09:06:00,29140,29150,29110,29115,110
07/07/2008,09:07:00,29115,29125,29115,29125,30
07/07/2008,09:08:00,29120,29120,29105,29110,39
07/07/2008,09:09:00,29110,29125,29105,29120,41
07/07/2008,09:10:00,29120,29120,29110,29120,23
07/07/2008,09:11:00,29110,29130,29105,29130,44
07/07/2008,09:12:00,29125,29165,29120,29150,97
07/07/2008,09:13:00,29150,29155,29135,29155,25
07/07/2008,09:14:00,29145,29160,29145,29155,31
07/07/2008,09:15:00,29155,29160,29145,29150,31
07/07/2008,09:16:00,29150,29155,29150,29150,18
07/07/2008,09:17:00,29155,29160,29150,29155,39
07/07/2008,09:18:00,29155,29155,29135,29155,25
07/07/2008,09:19:00,29150,29150,29120,29120,42
07/07/2008,09:20:00,29120,29120,29100,29100,38
07/07/2008,09:21:00,29110,29125,29110,29115,14
07/07/2008,09:22:00,29115,29115,29090,29100,42
07/07/2008,09:23:00,29100,29105,29090,29100,15
07/07/2008,09:24:00,29095,29100,29090,29100,31
07/07/2008,09:25:00,29105,29115,29085,29085,33
07/07/2008,09:26:00,29085,29090,29075,29075,18
07/07/2008,09:27:00,29080,29085,29070,29070,13
07/07/2008,09:28:00,29070,29085,29065,29085,31
07/07/2008,09:29:00,29090,29090,29075,29075,15
07/07/2008,09:30:00,29070,29080,29065,29075,26
07/07/2008,09:31:00,29075,29075,29055,29070,52
07/07/2008,09:32:00,29060,29060,29055,29055,11
07/07/2008,09:33:00,29050,29050,29015,29035,43
07/07/2008,09:34:00,29030,29030,29020,29030,11
07/07/2008,09:35:00,29025,29025,29000,29000,37
07/07/2008,09:36:00,29005,29045,29005,29040,46
07/07/2008,09:37:00,29030,29030,29020,29025,17
07/07/2008,09:38:00,29035,29040,29020,29030,10
07/07/2008,09:39:00,29030,29035,29020,29025,15
07/07/2008,09:40:00,29020,29020,29010,29010,8
07/07/2008,09:41:00,29005,29005,28990,29000,29
07/07/2008,09:42:00,29000,29010,28995,29005,18
07/07/2008,09:43:00,29005,29015,28995,29010,27
07/07/2008,09:44:00,29015,29015,28995,28995,34
07/07/2008,09:45:00,28995,29010,28985,29000,18
07/07/2008,09:46:00,29000,29000,29000,29000,2
07/07/2008,09:47:00,29000,29010,28995,29010,10
07/07/2008,09:48:00,29005,29005,29000,29000,3
07/07/2008,09:49:00,29000,29000,28980,28980,18
07/07/2008,09:50:00,28980,28980,28955,28965,75
07/07/2008,09:51:00,28960,28965,28950,28960,47
07/07/2008,09:52:00,28965,28975,28950,28975,35
07/07/2008,09:53:00,28970,28980,28960,28970,34
07/07/2008,09:54:00,28965,28990,28965,28985,32
07/07/2008,09:55:00,28990,29000,28980,28985,55
07/07/2008,09:56:00,28985,28985,28980,28980,13
07/07/2008,09:57:00,28980,28980,28975,28980,10
07/07/2008,09:58:00,28980,28985,28980,28980,15
07/07/2008,09:59:00,28985,28985,28960,28960,22
07/07/2008,10:00:00,28960,28985,28960,28985,40
07/07/2008,10:01:00,28980,29005,28980,28995,44
07/07/2008,10:02:00,28990,28995,28985,28985,23
07/07/2008,10:03:00,28985,28985,28975,28980,10
07/07/2008,10:04:00,28975,29000,28975,28995,23
07/07/2008,10:05:00,28995,28995,28975,28980,18
07/07/2008,10:06:00,28980,29030,28980,29030,77
07/07/2008,10:07:00,29035,29040,29010,29040,80
07/07/2008,10:08:00,29030,29035,29030,29030,30
07/07/2008,10:09:00,29030,29045,29030,29045,20
07/07/2008,10:10:00,29045,29060,29045,29060,55
07/07/2008,10:11:00,29050,29050,29045,29050,10
07/07/2008,10:12:00,29050,29055,29050,29050,6
07/07/2008,10:13:00,29045,29050,29020,29035,63
07/07/2008,10:14:00,29035,29035,29030,29030,5
07/07/2008,10:15:00,29035,29035,29025,29025,3
07/07/2008,10:16:00,29025,29035,29025,29035,4
07/07/2008,10:17:00,29035,29040,29025,29035,13
07/07/2008,10:18:00,29035,29055,29035,29050,14
07/07/2008,10:19:00,29050,29050,29020,29025,15
07/07/2008,10:20:00,29020,29045,29015,29040,65
07/07/2008,10:21:00,29045,29055,29045,29045,19
07/07/2008,10:22:00,29040,29040,29015,29025,39
07/07/2008,10:23:00,29020,29020,29015,29015,11
07/07/2008,10:24:00,29015,29020,29015,29015,13
07/07/2008,10:25:00,29010,29010,28995,29010,34
07/07/2008,10:26:00,29005,29015,28990,29000,14
07/07/2008,10:27:00,28995,29020,28995,29015,18
07/07/2008,10:28:00,29015,29035,29015,29030,13
07/07/2008,10:29:00,29030,29030,29010,29010,15
07/07/2008,10:30:00,29010,29015,29000,29015,51
07/07/2008,10:31:00,29015,29015,28995,29005,21
07/07/2008,10:32:00,29005,29010,28980,28980,20
07/07/2008,10:33:00,28980,28995,28965,28975,41
07/07/2008,10:34:00,28965,28975,28960,28965,21
07/07/2008,10:35:00,28960,28965,28945,28955,82
07/07/2008,10:36:00,28960,28980,28960,28975,31
07/07/2008,10:37:00,28980,28990,28980,28990,14
07/07/2008,10:38:00,28995,29000,28990,28995,20
07/07/2008,10:39:00,28990,29000,28985,28990,8
07/07/2008,10:40:00,28985,28985,28970,28985,21
07/07/2008,10:41:00,28985,28985,28980,28980,18
07/07/2008,10:42:00,28975,28975,28975,28975,2
07/07/2008,10:43:00,28975,28990,28975,28980,6
07/07/2008,10:44:00,28980,28980,28960,28975,23
07/07/2008,10:45:00,28970,28975,28955,28965,35
07/07/2008,10:46:00,28965,28980,28965,28965,14
07/07/2008,10:47:00,28975,28975,28945,28965,26
07/07/2008,10:48:00,28965,28980,28965,28970,15
07/07/2008,10:49:00,28975,28995,28970,28970,72
07/07/2008,10:50:00,28970,28970,28970,28970,2
07/07/2008,10:51:00,28965,28970,28955,28955,12
07/07/2008,10:52:00,28950,28950,28925,28935,105
07/07/2008,10:53:00,28940,28940,28925,28930,35
07/07/2008,10:54:00,28935,28940,28935,28940,17
07/07/2008,10:55:00,28935,28940,28935,28935,11
07/07/2008,10:56:00,28930,28930,28920,28925,12
07/07/2008,10:57:00,28930,28945,28930,28935,14
07/07/2008,10:58:00,28935,28935,28920,28925,13
07/07/2008,10:59:00,28930,28945,28930,28940,16
07/07/2008,11:00:00,28940,28970,28930,28955,36
07/07/2008,11:01:00,28965,28965,28945,28945,23
07/07/2008,11:02:00,28950,28955,28940,28940,10
07/07/2008,11:03:00,28940,28965,28940,28965,26
07/07/2008,11:04:00,28965,28965,28960,28965,13
07/07/2008,11:05:00,28965,28965,28950,28950,12
07/07/2008,11:06:00,28945,28950,28945,28950,37
07/07/2008,11:07:00,28945,28945,28940,28945,14
07/07/2008,11:08:00,28950,28950,28945,28945,3
07/07/2008,11:09:00,28955,28980,28955,28970,45
07/07/2008,11:10:00,28970,28980,28970,28980,9
07/07/2008,11:11:00,28975,29005,28975,29005,33
07/07/2008,11:12:00,29010,29025,29005,29005,25
07/07/2008,11:13:00,29005,29005,28975,28975,24
07/07/2008,11:14:00,28980,29000,28980,28980,35
07/07/2008,11:15:00,28980,28990,28975,28975,14
07/07/2008,11:16:00,28970,28990,28960,28975,34
07/07/2008,11:17:00,28980,28980,28980,28980,2
07/07/2008,11:18:00,28985,28985,28970,28970,15
07/07/2008,11:19:00,28980,28980,28975,28980,4
07/07/2008,11:20:00,28975,28985,28975,28985,4
07/07/2008,11:21:00,28980,28980,28960,28960,20
07/07/2008,11:22:00,28960,28960,28950,28960,16
07/07/2008,11:23:00,28960,28960,28955,28960,10
07/07/2008,11:24:00,28965,28975,28965,28975,8
07/07/2008,11:25:00,28970,28970,28970,28970,1
07/07/2008,11:26:00,28960,28960,28945,28945,16
07/07/2008,11:27:00,28945,28950,28940,28950,28
07/07/2008,11:28:00,28950,28950,28930,28935,23
07/07/2008,11:29:00,28935,28935,28920,28925,17
07/07/2008,11:30:00,28930,28950,28930,28950,17
07/07/2008,11:31:00,28940,28940,28930,28930,10
07/07/2008,11:32:00,28925,28935,28905,28935,54
07/07/2008,11:33:00,28935,28935,28925,28925,13
07/07/2008,11:34:00,28920,28930,28920,28930,35
07/07/2008,11:35:00,28935,28945,28935,28940,23
07/07/2008,11:36:00,28940,28950,28935,28940,25
07/07/2008,11:37:00,28950,28970,28935,28970,45
07/07/2008,11:38:00,28975,28980,28945,28955,41
07/07/2008,11:39:00,28955,28960,28955,28955,5
07/07/2008,11:40:00,28965,28975,28965,28970,10
07/07/2008,11:42:00,28970,28970,28965,28965,3
07/07/2008,11:43:00,28970,28980,28970,28980,8
07/07/2008,11:44:00,28975,28975,28970,28970,9
07/07/2008,11:45:00,28975,28975,28970,28970,4
07/07/2008,11:46:00,28965,28965,28950,28955,34
07/07/2008,11:47:00,28955,28975,28955,28975,22
07/07/2008,11:48:00,28980,28995,28975,28985,31
07/07/2008,11:49:00,28985,28985,28960,28965,26
07/07/2008,11:50:00,28970,28970,28955,28965,22
07/07/2008,11:51:00,28965,28965,28955,28960,7
07/07/2008,11:52:00,28960,28960,28960,28960,10
07/07/2008,11:53:00,28955,28955,28940,28940,13
07/07/2008,11:54:00,28945,28960,28945,28960,12
07/07/2008,11:55:00,28960,28990,28960,28985,34
07/07/2008,11:56:00,28985,29005,28980,28995,67
07/07/2008,11:57:00,29000,29000,28985,28995,13
07/07/2008,11:58:00,28985,28985,28980,28980,18
07/07/2008,11:59:00,28980,28985,28980,28980,7
07/07/2008,12:00:00,28990,28990,28960,28965,52
07/07/2008,12:01:00,28970,28970,28955,28960,16
07/07/2008,12:02:00,28960,28960,28955,28955,21
07/07/2008,12:03:00,28960,28960,28955,28960,8
07/07/2008,12:04:00,28960,28970,28960,28970,18
07/07/2008,12:05:00,28975,29005,28975,29000,27
07/07/2008,12:06:00,29005,29010,29000,29010,19
07/07/2008,12:07:00,29000,29005,28995,28995,19
07/07/2008,12:08:00,28995,28995,28990,28990,5
07/07/2008,12:09:00,28985,28985,28975,28980,11
07/07/2008,12:11:00,28980,28990,28980,28985,15
07/07/2008,12:12:00,28985,28985,28970,28970,6
07/07/2008,12:13:00,28970,28975,28970,28970,7
07/07/2008,12:14:00,28975,28975,28965,28965,6
07/07/2008,12:15:00,28975,28990,28975,28990,26
07/07/2008,12:16:00,28980,28980,28975,28975,5
07/07/2008,12:17:00,28980,28980,28975,28975,3
07/07/2008,12:18:00,28980,29000,28980,28995,29
07/07/2008,12:19:00,28990,28990,28990,28990,4
07/07/2008,12:20:00,28995,28995,28985,28985,9
07/07/2008,12:21:00,28985,28990,28985,28990,3
07/07/2008,12:22:00,28990,28995,28990,28995,2
07/07/2008,12:23:00,28990,28990,28990,28990,1
07/07/2008,12:24:00,28980,28980,28970,28970,5
07/07/2008,12:25:00,28970,28975,28960,28965,19
07/07/2008,12:26:00,28965,28975,28965,28975,7
07/07/2008,12:27:00,28980,29020,28980,29015,43
07/07/2008,12:28:00,29015,29020,29010,29010,16
07/07/2008,12:29:00,29010,29010,29010,29010,10
07/07/2008,12:30:00,29010,29025,29010,29015,18
07/07/2008,12:31:00,29020,29020,29010,29010,12
07/07/2008,12:32:00,29005,29015,29005,29015,6
07/07/2008,12:33:00,29015,29015,29015,29015,1
07/07/2008,12:34:00,29015,29015,29010,29010,6
07/07/2008,12:35:00,29015,29015,29015,29015,3
07/07/2008,12:36:00,29015,29015,29000,29000,24
07/07/2008,12:37:00,28995,29000,28995,28995,9
07/07/2008,12:38:00,28995,28995,28980,28980,30
07/07/2008,12:39:00,28985,28985,28985,28985,2
07/07/2008,12:40:00,28975,28980,28975,28980,10
07/07/2008,12:41:00,28980,28980,28980,28980,3
07/07/2008,12:43:00,28985,28985,28985,28985,3
07/07/2008,12:44:00,28985,28985,28980,28980,4
07/07/2008,12:45:00,28980,28980,28970,28970,8
07/07/2008,12:46:00,28975,28975,28965,28965,13
07/07/2008,12:47:00,28960,28960,28950,28955,12
07/07/2008,12:48:00,28960,28960,28945,28955,23
07/07/2008,12:49:00,28950,28950,28935,28935,14
07/07/2008,12:50:00,28945,28955,28940,28945,13
07/07/2008,12:51:00,28945,28975,28945,28975,18
07/07/2008,12:52:00,28975,28975,28965,28965,6
07/07/2008,12:53:00,28960,28965,28960,28965,9
07/07/2008,12:54:00,28965,28965,28955,28960,7
07/07/2008,12:55:00,28965,28965,28965,28965,1
07/07/2008,12:56:00,28955,28955,28955,28955,6
07/07/2008,12:57:00,28960,28960,28960,28960,3
07/07/2008,12:58:00,28965,28970,28960,28960,8
07/07/2008,13:00:00,28960,28965,28955,28955,4
07/07/2008,13:01:00,28955,28955,28945,28950,8
07/07/2008,13:02:00,28950,28955,28950,28955,3
07/07/2008,13:03:00,28955,28960,28940,28940,16
07/07/2008,13:04:00,28945,28945,28945,28945,1
07/07/2008,13:05:00,28950,28950,28950,28950,3
07/07/2008,13:06:00,28950,28965,28950,28955,33
07/07/2008,13:07:00,28955,28955,28940,28940,14
07/07/2008,13:08:00,28935,28945,28935,28945,7
07/07/2008,13:09:00,28945,28955,28945,28955,4
07/07/2008,13:10:00,28950,28955,28950,28955,3
07/07/2008,13:11:00,28955,28960,28950,28960,5
07/07/2008,13:13:00,28960,28990,28960,28985,24
07/07/2008,13:14:00,28985,28985,28975,28975,16
07/07/2008,13:15:00,28980,28985,28980,28980,6
07/07/2008,13:16:00,28975,28975,28975,28975,3
07/07/2008,13:17:00,28970,28970,28970,28970,2
07/07/2008,13:18:00,28970,28985,28970,28980,12
07/07/2008,13:19:00,28980,28985,28980,28985,2
07/07/2008,13:20:00,28980,28980,28960,28960,6
07/07/2008,13:21:00,28960,28960,28960,28960,1
07/07/2008,13:23:00,28960,28960,28950,28960,11
07/07/2008,13:24:00,28960,28960,28960,28960,2
07/07/2008,13:25:00,28950,28950,28940,28940,10
07/07/2008,13:26:00,28940,28940,28935,28935,3
07/07/2008,13:27:00,28940,28955,28940,28950,14
07/07/2008,13:28:00,28955,28955,28950,28950,6
07/07/2008,13:29:00,28955,28955,28955,28955,1
07/07/2008,13:30:00,28955,28955,28955,28955,2
07/07/2008,13:31:00,28950,28955,28935,28935,10
07/07/2008,13:32:00,28940,28945,28940,28945,3
07/07/2008,13:33:00,28935,28935,28935,28935,2
07/07/2008,13:34:00,28940,28940,28940,28940,4
07/07/2008,13:35:00,28940,28945,28940,28945,7
07/07/2008,13:36:00,28950,28950,28945,28950,5
07/07/2008,13:37:00,28950,28950,28950,28950,2
07/07/2008,13:38:00,28955,28955,28955,28955,1
07/07/2008,13:39:00,28950,28950,28945,28950,4
07/07/2008,13:40:00,28940,28955,28940,28955,3
07/07/2008,13:41:00,28960,28970,28960,28965,16
07/07/2008,13:42:00,28970,28970,28965,28965,5
07/07/2008,13:43:00,28975,28980,28970,28970,4
07/07/2008,13:44:00,28980,28980,28975,28975,9
07/07/2008,13:45:00,28980,28980,28975,28975,18
07/07/2008,13:46:00,28980,28990,28980,28985,14
07/07/2008,13:47:00,28985,28985,28985,28985,5
07/07/2008,13:48:00,28985,28985,28980,28980,8
07/07/2008,13:49:00,28980,28985,28980,28980,3
07/07/2008,13:50:00,28985,29000,28985,29000,23
07/07/2008,13:51:00,29000,29010,28995,29010,12
07/07/2008,13:52:00,29005,29020,29005,29005,21
07/07/2008,13:53:00,29005,29030,29005,29015,15
07/07/2008,13:54:00,29015,29020,29010,29010,4
07/07/2008,13:55:00,29005,29015,29005,29015,4
07/07/2008,13:56:00,29010,29015,29005,29010,29
07/07/2008,13:57:00,29000,29000,29000,29000,4
07/07/2008,13:58:00,28995,28995,28990,28995,7
07/07/2008,13:59:00,28995,29010,28990,29005,28
07/07/2008,14:00:00,29000,29000,29000,29000,4
07/07/2008,14:01:00,29005,29010,29005,29010,3
07/07/2008,14:02:00,29005,29005,29000,29000,3
07/07/2008,14:03:00,29005,29005,29005,29005,1
07/07/2008,14:05:00,28995,28995,28985,28995,16
07/07/2008,14:06:00,28990,28995,28990,28990,4
07/07/2008,14:07:00,28995,29010,28995,29005,16
07/07/2008,14:08:00,29005,29010,29005,29005,4
07/07/2008,14:09:00,29005,29005,29000,29000,9
07/07/2008,14:10:00,28995,29005,28995,29005,8
07/07/2008,14:11:00,29005,29040,29005,29035,30
07/07/2008,14:12:00,29040,29040,29035,29040,9
07/07/2008,14:13:00,29045,29065,29045,29050,61
07/07/2008,14:14:00,29055,29060,29040,29040,13
07/07/2008,14:15:00,29040,29040,29030,29030,23
07/07/2008,14:16:00,29035,29035,29030,29035,4
07/07/2008,14:17:00,29040,29040,29040,29040,3
07/07/2008,14:18:00,29035,29035,29025,29035,10
07/07/2008,14:19:00,29040,29045,29040,29045,9
07/07/2008,14:20:00,29050,29065,29045,29055,22
07/07/2008,14:21:00,29055,29055,29050,29055,5
07/07/2008,14:22:00,29055,29060,29050,29050,11
07/07/2008,14:23:00,29050,29050,29045,29050,17
07/07/2008,14:24:00,29045,29055,29045,29045,12
07/07/2008,14:25:00,29045,29045,29035,29040,15
07/07/2008,14:26:00,29040,29045,29040,29045,8
07/07/2008,14:27:00,29045,29045,29025,29040,15
07/07/2008,14:28:00,29045,29045,29040,29040,3
07/07/2008,14:29:00,29040,29050,29040,29050,10
07/07/2008,14:30:00,29050,29060,29040,29040,12
07/07/2008,14:31:00,29040,29040,29040,29040,1
07/07/2008,14:32:00,29045,29045,29030,29035,8
07/07/2008,14:33:00,29030,29030,29025,29030,6
07/07/2008,14:34:00,29025,29025,29025,29025,10
07/07/2008,14:35:00,29025,29030,29015,29030,10
07/07/2008,14:36:00,29030,29050,29030,29050,15
07/07/2008,14:37:00,29035,29040,29035,29035,5
07/07/2008,14:38:00,29035,29040,29025,29025,13
07/07/2008,14:39:00,29030,29040,29030,29040,7
07/07/2008,14:40:00,29030,29030,29030,29030,2
07/07/2008,14:41:00,29035,29035,29030,29030,4
07/07/2008,14:42:00,29030,29040,29025,29035,11
07/07/2008,14:43:00,29045,29045,29020,29035,17
07/07/2008,14:44:00,29035,29035,29025,29025,6
07/07/2008,14:45:00,29020,29020,29010,29010,25
07/07/2008,14:46:00,29015,29025,29015,29025,5
07/07/2008,14:47:00,29025,29025,29025,29025,1
07/07/2008,14:48:00,29040,29055,29035,29035,49
07/07/2008,14:49:00,29040,29040,29030,29035,8
07/07/2008,14:50:00,29030,29035,29030,29035,2
07/07/2008,14:52:00,29030,29035,29030,29035,5
07/07/2008,14:53:00,29035,29035,29025,29025,4
07/07/2008,14:54:00,29025,29025,29015,29020,20
07/07/2008,14:55:00,29020,29025,29015,29020,35
07/07/2008,14:56:00,29025,29035,29025,29030,11
07/07/2008,14:57:00,29035,29035,29035,29035,1
07/07/2008,14:58:00,29025,29025,29025,29025,2
07/07/2008,14:59:00,29015,29015,29015,29015,1
07/07/2008,15:00:00,29020,29020,29015,29020,19
07/07/2008,15:01:00,29020,29030,29020,29030,15
07/07/2008,15:02:00,29035,29035,29035,29035,1
07/07/2008,15:03:00,29025,29025,29020,29020,5
07/07/2008,15:04:00,29025,29025,29005,29005,14
07/07/2008,15:06:00,29015,29020,29015,29020,4
07/07/2008,15:07:00,29025,29025,29025,29025,1
07/07/2008,15:08:00,29020,29025,29020,29020,10
07/07/2008,15:09:00,29020,29020,29020,29020,3
07/07/2008,15:10:00,29015,29030,29015,29030,35
07/07/2008,15:11:00,29030,29040,29030,29040,11
07/07/2008,15:12:00,29045,29055,29045,29055,6
07/07/2008,15:13:00,29050,29085,29050,29075,39
07/07/2008,15:14:00,29075,29095,29060,29065,70
07/07/2008,15:15:00,29075,29100,29075,29100,64
07/07/2008,15:16:00,29100,29125,29100,29110,84
07/07/2008,15:17:00,29105,29115,29100,29115,27
07/07/2008,15:18:00,29115,29125,29110,29115,30
07/07/2008,15:19:00,29110,29125,29100,29125,18
07/07/2008,15:20:00,29120,29140,29120,29120,40
07/07/2008,15:21:00,29115,29125,29115,29120,18
07/07/2008,15:22:00,29125,29135,29120,29130,15
07/07/2008,15:23:00,29130,29140,29130,29135,21
07/07/2008,15:24:00,29130,29130,29115,29120,28
07/07/2008,15:25:00,29120,29140,29120,29130,13
07/07/2008,15:26:00,29135,29150,29130,29135,102
07/07/2008,15:27:00,29130,29140,29125,29125,40
07/07/2008,15:28:00,29125,29140,29110,29135,48
07/07/2008,15:29:00,29135,29140,29125,29125,13
07/07/2008,15:30:00,29130,29140,29130,29135,19
07/07/2008,15:31:00,29130,29140,29125,29125,20
07/07/2008,15:32:00,29135,29145,29135,29140,11
07/07/2008,15:33:00,29135,29160,29135,29155,57
07/07/2008,15:34:00,29155,29160,29125,29135,41
07/07/2008,15:35:00,29130,29145,29120,29125,33
07/07/2008,15:36:00,29130,29160,29130,29150,36
07/07/2008,15:37:00,29150,29170,29135,29150,65
07/07/2008,15:38:00,29155,29160,29145,29150,25
07/07/2008,15:39:00,29150,29165,29140,29160,40
07/07/2008,15:40:00,29150,29160,29140,29140,37
07/07/2008,15:41:00,29145,29155,29120,29120,47
07/07/2008,15:42:00,29125,29140,29115,29130,64
07/07/2008,15:43:00,29125,29135,29120,29130,18
07/07/2008,15:44:00,29130,29145,29130,29135,14
07/07/2008,15:45:00,29130,29170,29130,29170,81
07/07/2008,15:46:00,29165,29190,29160,29165,75
07/07/2008,15:47:00,29165,29165,29140,29145,28
07/07/2008,15:48:00,29145,29160,29140,29160,49
07/07/2008,15:49:00,29155,29160,29135,29140,26
07/07/2008,15:50:00,29145,29150,29130,29130,16
07/07/2008,15:51:00,29135,29145,29125,29145,23
07/07/2008,15:52:00,29145,29170,29145,29155,41
07/07/2008,15:53:00,29160,29160,29150,29155,18
07/07/2008,15:54:00,29150,29175,29145,29175,16
07/07/2008,15:55:00,29165,29170,29150,29155,21
07/07/2008,15:56:00,29150,29160,29135,29140,44
07/07/2008,15:57:00,29140,29150,29130,29150,26
07/07/2008,15:58:00,29160,29170,29150,29150,28
07/07/2008,15:59:00,29150,29170,29150,29165,20
07/07/2008,16:00:00,29170,29180,29160,29165,36
07/07/2008,16:01:00,29160,29165,29130,29130,30
07/07/2008,16:02:00,29130,29140,29120,29130,45
07/07/2008,16:03:00,29135,29160,29135,29155,23
07/07/2008,16:04:00,29145,29145,29120,29125,33
07/07/2008,16:05:00,29120,29135,29120,29125,38
07/07/2008,16:06:00,29140,29145,29125,29135,53
07/07/2008,16:07:00,29135,29135,29120,29130,28
07/07/2008,16:08:00,29130,29130,29100,29100,59
07/07/2008,16:09:00,29100,29115,29095,29110,30
07/07/2008,16:10:00,29115,29125,29110,29115,25
07/07/2008,16:11:00,29120,29120,29105,29105,17
07/07/2008,16:12:00,29100,29115,29090,29115,37
07/07/2008,16:13:00,29120,29120,29095,29100,24
07/07/2008,16:14:00,29095,29105,29090,29100,31
07/07/2008,16:15:00,29100,29100,29080,29085,28
07/07/2008,16:16:00,29085,29085,29060,29065,41
07/07/2008,16:17:00,29065,29070,29050,29065,28
07/07/2008,16:18:00,29070,29070,29060,29060,24
07/07/2008,16:19:00,29060,29060,29035,29040,25
07/07/2008,16:20:00,29035,29080,29035,29080,38
07/07/2008,16:21:00,29080,29080,29070,29070,77
07/07/2008,16:22:00,29065,29065,29040,29055,73
07/07/2008,16:23:00,29055,29070,29045,29070,22
07/07/2008,16:24:00,29075,29085,29070,29075,19
07/07/2008,16:25:00,29085,29090,29060,29075,34
07/07/2008,16:26:00,29080,29080,29070,29070,9
07/07/2008,16:27:00,29080,29120,29080,29110,47
07/07/2008,16:28:00,29110,29115,29100,29105,14
07/07/2008,16:29:00,29105,29105,29100,29100,9
07/07/2008,16:30:00,29105,29140,29100,29135,26
07/07/2008,16:31:00,29135,29140,29120,29120,20
07/07/2008,16:32:00,29120,29125,29120,29120,45
07/07/2008,16:33:00,29120,29125,29105,29125,40
07/07/2008,16:34:00,29120,29125,29120,29120,17
07/07/2008,16:35:00,29115,29125,29115,29120,29
07/07/2008,16:36:00,29125,29155,29115,29155,41
07/07/2008,16:37:00,29150,29170,29145,29165,48
07/07/2008,16:38:00,29165,29180,29165,29175,73
07/07/2008,16:39:00,29170,29180,29165,29175,55
07/07/2008,16:40:00,29175,29195,29170,29190,63
07/07/2008,16:41:00,29185,29190,29175,29175,62
07/07/2008,16:42:00,29175,29175,29160,29165,36
07/07/2008,16:43:00,29160,29165,29150,29165,18
07/07/2008,16:44:00,29165,29170,29160,29170,8
07/07/2008,16:45:00,29170,29185,29170,29170,34
07/07/2008,16:46:00,29180,29180,29170,29175,34
07/07/2008,16:47:00,29175,29185,29175,29180,20
07/07/2008,16:48:00,29180,29180,29150,29150,30
07/07/2008,16:49:00,29160,29160,29135,29135,30
07/07/2008,16:50:00,29135,29140,29135,29140,10
07/07/2008,16:51:00,29135,29165,29135,29155,15
07/07/2008,16:52:00,29150,29170,29150,29170,21
07/07/2008,16:53:00,29165,29170,29165,29170,6
07/07/2008,16:54:00,29165,29170,29165,29170,7
07/07/2008,16:55:00,29160,29160,29150,29150,18
07/07/2008,16:56:00,29150,29155,29140,29140,7
07/07/2008,16:57:00,29140,29140,29135,29135,6
07/07/2008,16:58:00,29135,29140,29130,29140,23
07/07/2008,16:59:00,29145,29150,29145,29150,19
07/07/2008,17:00:00,29150,29150,29130,29150,39
07/07/2008,17:01:00,29150,29170,29150,29160,43
07/07/2008,17:02:00,29160,29175,29155,29160,49
07/07/2008,17:03:00,29160,29170,29160,29170,14
07/07/2008,17:04:00,29170,29180,29170,29180,26
07/07/2008,17:05:00,29180,29190,29150,29150,47
07/07/2008,17:06:00,29145,29150,29140,29140,50
07/07/2008,17:07:00,29140,29140,29130,29140,21
07/07/2008,17:08:00,29140,29140,29125,29130,38
07/07/2008,17:09:00,29130,29145,29115,29135,84
07/07/2008,17:10:00,29135,29140,29130,29140,33
07/07/2008,17:11:00,29140,29140,29125,29130,40
07/07/2008,17:12:00,29130,29130,29105,29105,55
07/07/2008,17:13:00,29110,29115,29095,29110,40
07/07/2008,17:14:00,29110,29135,29110,29125,21
07/07/2008,17:15:00,29140,29145,29135,29135,27
07/07/2008,17:16:00,29135,29145,29135,29135,21
07/07/2008,17:17:00,29135,29145,29125,29125,48
07/07/2008,17:18:00,29130,29145,29130,29135,18
07/07/2008,17:19:00,29140,29150,29130,29150,43
07/07/2008,17:20:00,29155,29160,29140,29145,40
07/07/2008,17:21:00,29150,29155,29140,29145,49
07/07/2008,17:22:00,29140,29155,29135,29135,30
07/07/2008,17:23:00,29140,29150,29135,29150,15
07/07/2008,17:24:00,29145,29145,29135,29135,14
07/07/2008,17:25:00,29130,29145,29130,29145,19
07/07/2008,17:26:00,29140,29145,29130,29135,89
07/07/2008,17:27:00,29135,29140,29135,29140,33
07/07/2008,17:28:00,29145,29160,29145,29160,48
07/07/2008,17:29:00,29155,29170,29150,29165,61
07/07/2008,17:30:00,29165,29165,29135,29155,55
07/07/2008,17:31:00,29165,29165,29160,29160,31
07/07/2008,17:32:00,29165,29165,29145,29145,31
07/07/2008,17:33:00,29155,29170,29155,29165,21
07/07/2008,17:34:00,29155,29170,29155,29165,15
07/07/2008,17:35:00,29170,29175,29155,29165,30
07/07/2008,17:36:00,29165,29165,29150,29150,15
07/07/2008,17:37:00,29150,29160,29135,29135,20
07/07/2008,17:38:00,29140,29145,29135,29135,15
07/07/2008,17:39:00,29135,29150,29135,29150,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/07/2008,17:28:00,29145,29160,29145,29160,48
07/07/2008,17:29:00,29155,29170,29150,29165,61
07/07/2008,17:30:00,29165,29165,29135,29155,55
07/07/2008,17:31:00,29165,29165,29160,29160,31
07/07/2008,17:32:00,29165,29165,29145,29145,31
07/07/2008,17:33:00,29155,29170,29155,29165,21
07/07/2008,17:34:00,29155,29170,29155,29165,15
07/07/2008,17:35:00,29170,29175,29155,29165,30
07/07/2008,17:36:00,29165,29165,29150,29150,15
07/07/2008,17:37:00,29150,29160,29135,29135,20
07/07/2008,17:38:00,29140,29145,29135,29135,15
07/07/2008,17:39:00,29135,29150,29135,29150,40
08/07/2008,09:00:00,28695,28730,28585,28615,165
08/07/2008,09:01:00,28615,28615,28565,28590,133
08/07/2008,09:02:00,28590,28600,28565,28580,103
08/07/2008,09:03:00,28580,28615,28575,28610,90
08/07/2008,09:04:00,28605,28615,28585,28600,70
08/07/2008,09:05:00,28595,28615,28590,28605,82
08/07/2008,09:06:00,28610,28615,28555,28565,89
08/07/2008,09:07:00,28570,28590,28555,28555,85
08/07/2008,09:08:00,28555,28565,28535,28555,132
08/07/2008,09:09:00,28560,28560,28535,28535,64
08/07/2008,09:10:00,28545,28555,28535,28535,50
08/07/2008,09:11:00,28535,28575,28525,28565,130
08/07/2008,09:12:00,28565,28615,28555,28615,104
08/07/2008,09:13:00,28610,28645,28610,28635,145
08/07/2008,09:14:00,28630,28635,28600,28610,56
08/07/2008,09:15:00,28610,28615,28585,28590,81
08/07/2008,09:16:00,28585,28615,28580,28605,66
08/07/2008,09:17:00,28615,28615,28595,28600,37
08/07/2008,09:18:00,28595,28620,28585,28620,57
08/07/2008,09:19:00,28620,28625,28600,28600,79
08/07/2008,09:20:00,28595,28615,28595,28615,22
08/07/2008,09:21:00,28600,28605,28585,28590,45
08/07/2008,09:22:00,28600,28600,28580,28580,22
08/07/2008,09:23:00,28575,28590,28565,28565,26
08/07/2008,09:24:00,28560,28585,28550,28575,85
08/07/2008,09:25:00,28575,28600,28570,28570,34
08/07/2008,09:26:00,28575,28580,28555,28560,32
08/07/2008,09:27:00,28565,28565,28535,28540,60
08/07/2008,09:28:00,28535,28545,28525,28530,61
08/07/2008,09:29:00,28535,28550,28535,28545,16
08/07/2008,09:30:00,28545,28570,28545,28555,27
08/07/2008,09:31:00,28550,28550,28515,28520,77
08/07/2008,09:32:00,28520,28520,28495,28495,124
08/07/2008,09:33:00,28495,28515,28495,28505,50
08/07/2008,09:34:00,28500,28530,28500,28515,47
08/07/2008,09:35:00,28515,28525,28510,28515,28
08/07/2008,09:36:00,28520,28525,28500,28510,30
08/07/2008,09:37:00,28505,28510,28495,28495,18
08/07/2008,09:38:00,28495,28515,28485,28500,58
08/07/2008,09:39:00,28500,28500,28485,28500,34
08/07/2008,09:40:00,28500,28520,28475,28510,82
08/07/2008,09:41:00,28510,28510,28485,28495,33
08/07/2008,09:42:00,28500,28510,28495,28510,25
08/07/2008,09:43:00,28505,28535,28495,28495,88
08/07/2008,09:44:00,28495,28500,28470,28470,54
08/07/2008,09:45:00,28475,28490,28475,28490,43
08/07/2008,09:46:00,28485,28485,28440,28440,78
08/07/2008,09:47:00,28445,28480,28440,28475,44
08/07/2008,09:48:00,28475,28495,28475,28485,71
08/07/2008,09:49:00,28485,28485,28460,28460,33
08/07/2008,09:50:00,28470,28495,28470,28495,36
08/07/2008,09:51:00,28495,28500,28480,28490,34
08/07/2008,09:52:00,28490,28500,28490,28490,38
08/07/2008,09:53:00,28485,28495,28485,28490,15
08/07/2008,09:54:00,28485,28495,28480,28495,51
08/07/2008,09:55:00,28495,28495,28465,28465,44
08/07/2008,09:56:00,28455,28475,28450,28470,36
08/07/2008,09:57:00,28475,28500,28475,28500,26
08/07/2008,09:58:00,28490,28490,28480,28485,14
08/07/2008,09:59:00,28490,28520,28490,28510,52
08/07/2008,10:00:00,28520,28540,28510,28535,93
08/07/2008,10:01:00,28540,28545,28530,28545,49
08/07/2008,10:02:00,28550,28555,28540,28540,19
08/07/2008,10:03:00,28540,28550,28540,28540,18
08/07/2008,10:04:00,28540,28545,28535,28545,15
08/07/2008,10:05:00,28550,28550,28535,28550,17
08/07/2008,10:06:00,28550,28550,28535,28545,28
08/07/2008,10:07:00,28535,28545,28525,28545,15
08/07/2008,10:08:00,28535,28535,28530,28535,18
08/07/2008,10:09:00,28540,28550,28540,28540,20
08/07/2008,10:10:00,28540,28540,28520,28525,19
08/07/2008,10:11:00,28530,28535,28515,28535,22
08/07/2008,10:12:00,28530,28530,28520,28525,14
08/07/2008,10:13:00,28520,28520,28485,28495,44
08/07/2008,10:14:00,28505,28505,28485,28485,13
08/07/2008,10:15:00,28480,28500,28470,28500,31
08/07/2008,10:16:00,28500,28510,28475,28485,45
08/07/2008,10:17:00,28495,28505,28490,28505,27
08/07/2008,10:18:00,28505,28515,28480,28495,61
08/07/2008,10:19:00,28495,28505,28480,28480,40
08/07/2008,10:20:00,28480,28485,28470,28470,40
08/07/2008,10:21:00,28470,28470,28450,28460,23
08/07/2008,10:22:00,28450,28450,28400,28400,195
08/07/2008,10:23:00,28405,28440,28400,28435,56
08/07/2008,10:24:00,28440,28445,28435,28445,34
08/07/2008,10:25:00,28450,28450,28430,28435,40
08/07/2008,10:26:00,28430,28450,28425,28450,58
08/07/2008,10:27:00,28455,28455,28435,28455,30
08/07/2008,10:28:00,28440,28455,28440,28455,15
08/07/2008,10:29:00,28455,28480,28455,28465,54
08/07/2008,10:30:00,28460,28470,28455,28465,17
08/07/2008,10:31:00,28460,28465,28450,28460,43
08/07/2008,10:32:00,28460,28470,28460,28470,6
08/07/2008,10:33:00,28470,28480,28465,28480,43
08/07/2008,10:34:00,28480,28490,28465,28480,29
08/07/2008,10:35:00,28475,28475,28465,28465,10
08/07/2008,10:36:00,28465,28480,28465,28465,17
08/07/2008,10:37:00,28470,28485,28470,28485,40
08/07/2008,10:38:00,28490,28500,28485,28490,28
08/07/2008,10:39:00,28490,28490,28455,28475,36
08/07/2008,10:40:00,28465,28465,28440,28440,24
08/07/2008,10:41:00,28440,28455,28440,28455,27
08/07/2008,10:42:00,28460,28460,28450,28450,3
08/07/2008,10:43:00,28450,28450,28450,28450,3
08/07/2008,10:44:00,28450,28455,28450,28455,11
08/07/2008,10:45:00,28445,28450,28445,28450,8
08/07/2008,10:46:00,28450,28450,28425,28430,26
08/07/2008,10:47:00,28430,28430,28425,28430,23
08/07/2008,10:48:00,28435,28435,28425,28425,21
08/07/2008,10:49:00,28425,28425,28400,28410,41
08/07/2008,10:50:00,28410,28415,28405,28410,28
08/07/2008,10:51:00,28410,28410,28380,28390,107
08/07/2008,10:52:00,28380,28385,28370,28385,62
08/07/2008,10:53:00,28385,28410,28385,28400,30
08/07/2008,10:54:00,28400,28415,28400,28410,13
08/07/2008,10:55:00,28415,28415,28390,28400,47
08/07/2008,10:56:00,28395,28435,28395,28435,46
08/07/2008,10:57:00,28430,28445,28425,28440,47
08/07/2008,10:58:00,28440,28445,28425,28435,19
08/07/2008,10:59:00,28440,28440,28435,28435,6
08/07/2008,11:00:00,28440,28445,28435,28440,10
08/07/2008,11:01:00,28435,28455,28435,28455,41
08/07/2008,11:02:00,28455,28465,28455,28455,53
08/07/2008,11:03:00,28455,28455,28455,28455,5
08/07/2008,11:04:00,28460,28480,28450,28465,28
08/07/2008,11:05:00,28470,28480,28470,28475,20
08/07/2008,11:06:00,28480,28490,28480,28485,22
08/07/2008,11:07:00,28485,28485,28465,28465,21
08/07/2008,11:08:00,28460,28480,28455,28470,40
08/07/2008,11:09:00,28470,28475,28470,28475,3
08/07/2008,11:10:00,28470,28480,28465,28480,16
08/07/2008,11:11:00,28480,28480,28475,28475,3
08/07/2008,11:12:00,28470,28470,28470,28470,7
08/07/2008,11:13:00,28475,28480,28470,28475,15
08/07/2008,11:14:00,28475,28475,28470,28475,10
08/07/2008,11:15:00,28460,28475,28460,28475,5
08/07/2008,11:16:00,28475,28495,28475,28490,54
08/07/2008,11:17:00,28490,28530,28490,28530,75
08/07/2008,11:18:00,28520,28535,28515,28530,40
08/07/2008,11:19:00,28530,28540,28525,28525,35
08/07/2008,11:20:00,28530,28535,28525,28525,25
08/07/2008,11:21:00,28520,28525,28515,28515,19
08/07/2008,11:22:00,28510,28515,28500,28510,26
08/07/2008,11:23:00,28505,28505,28495,28495,33
08/07/2008,11:24:00,28500,28510,28500,28510,18
08/07/2008,11:25:00,28510,28510,28500,28500,9
08/07/2008,11:26:00,28500,28510,28490,28510,36
08/07/2008,11:27:00,28505,28505,28495,28495,10
08/07/2008,11:28:00,28485,28495,28485,28495,11
08/07/2008,11:29:00,28495,28500,28490,28495,8
08/07/2008,11:30:00,28490,28490,28480,28485,9
08/07/2008,11:31:00,28480,28500,28480,28500,21
08/07/2008,11:32:00,28505,28505,28485,28500,19
08/07/2008,11:33:00,28505,28505,28500,28500,6
08/07/2008,11:34:00,28490,28505,28490,28495,7
08/07/2008,11:36:00,28495,28525,28495,28510,36
08/07/2008,11:37:00,28505,28535,28505,28525,27
08/07/2008,11:38:00,28525,28530,28515,28525,21
08/07/2008,11:39:00,28525,28530,28505,28515,18
08/07/2008,11:40:00,28515,28535,28515,28535,5
08/07/2008,11:41:00,28535,28545,28530,28530,19
08/07/2008,11:42:00,28525,28530,28520,28530,22
08/07/2008,11:43:00,28535,28535,28525,28525,7
08/07/2008,11:44:00,28530,28535,28530,28535,6
08/07/2008,11:45:00,28530,28530,28520,28520,4
08/07/2008,11:46:00,28525,28545,28520,28540,27
08/07/2008,11:47:00,28540,28540,28525,28525,7
08/07/2008,11:48:00,28520,28525,28515,28520,11
08/07/2008,11:49:00,28520,28520,28515,28515,4
08/07/2008,11:50:00,28515,28515,28490,28490,23
08/07/2008,11:51:00,28485,28500,28480,28495,23
08/07/2008,11:52:00,28495,28510,28495,28500,6
08/07/2008,11:53:00,28510,28510,28505,28505,6
08/07/2008,11:54:00,28500,28500,28495,28500,7
08/07/2008,11:55:00,28490,28495,28490,28495,11
08/07/2008,11:56:00,28500,28500,28500,28500,5
08/07/2008,11:57:00,28505,28505,28505,28505,5
08/07/2008,11:58:00,28500,28510,28500,28510,30
08/07/2008,11:59:00,28510,28545,28510,28545,58
08/07/2008,12:00:00,28545,28545,28535,28545,14
08/07/2008,12:01:00,28545,28555,28525,28525,66
08/07/2008,12:02:00,28525,28525,28515,28525,17
08/07/2008,12:03:00,28530,28530,28520,28520,11
08/07/2008,12:04:00,28525,28525,28515,28515,4
08/07/2008,12:05:00,28525,28525,28520,28520,4
08/07/2008,12:06:00,28520,28520,28520,28520,4
08/07/2008,12:07:00,28525,28525,28525,28525,3
08/07/2008,12:08:00,28520,28520,28520,28520,17
08/07/2008,12:09:00,28520,28525,28510,28510,9
08/07/2008,12:10:00,28510,28515,28510,28515,4
08/07/2008,12:11:00,28515,28515,28505,28505,9
08/07/2008,12:12:00,28500,28500,28485,28490,73
08/07/2008,12:13:00,28490,28500,28480,28500,22
08/07/2008,12:14:00,28505,28515,28505,28515,17
08/07/2008,12:15:00,28515,28520,28510,28520,40
08/07/2008,12:16:00,28520,28525,28505,28510,17
08/07/2008,12:17:00,28510,28510,28500,28500,6
08/07/2008,12:18:00,28500,28505,28500,28505,3
08/07/2008,12:19:00,28500,28500,28480,28485,24
08/07/2008,12:20:00,28485,28485,28480,28480,4
08/07/2008,12:21:00,28475,28475,28465,28475,16
08/07/2008,12:22:00,28475,28475,28470,28470,2
08/07/2008,12:23:00,28470,28490,28470,28490,13
08/07/2008,12:24:00,28490,28520,28490,28520,23
08/07/2008,12:25:00,28515,28515,28500,28500,7
08/07/2008,12:26:00,28510,28510,28510,28510,2
08/07/2008,12:27:00,28515,28520,28510,28515,9
08/07/2008,12:28:00,28520,28520,28505,28515,7
08/07/2008,12:29:00,28520,28550,28520,28550,33
08/07/2008,12:30:00,28545,28555,28545,28545,24
08/07/2008,12:31:00,28550,28565,28550,28555,15
08/07/2008,12:32:00,28550,28570,28545,28565,27
08/07/2008,12:33:00,28555,28590,28555,28570,61
08/07/2008,12:34:00,28575,28585,28575,28585,18
08/07/2008,12:35:00,28580,28600,28575,28600,84
08/07/2008,12:36:00,28600,28605,28595,28595,33
08/07/2008,12:37:00,28590,28590,28590,28590,6
08/07/2008,12:38:00,28595,28600,28575,28580,38
08/07/2008,12:39:00,28580,28580,28580,28580,1
08/07/2008,12:40:00,28590,28610,28590,28600,37
08/07/2008,12:41:00,28600,28600,28585,28585,23
08/07/2008,12:42:00,28580,28600,28580,28600,30
08/07/2008,12:43:00,28590,28590,28580,28580,12
08/07/2008,12:44:00,28580,28580,28575,28580,3
08/07/2008,12:45:00,28585,28595,28585,28595,6
08/07/2008,12:46:00,28585,28585,28580,28585,12
08/07/2008,12:47:00,28580,28590,28580,28585,8
08/07/2008,12:48:00,28585,28615,28585,28615,43
08/07/2008,12:49:00,28610,28615,28605,28605,8
08/07/2008,12:50:00,28605,28610,28595,28610,36
08/07/2008,12:51:00,28610,28615,28605,28610,13
08/07/2008,12:52:00,28605,28605,28600,28600,5
08/07/2008,12:53:00,28595,28595,28595,28595,1
08/07/2008,12:54:00,28595,28595,28555,28575,71
08/07/2008,12:55:00,28565,28600,28565,28600,25
08/07/2008,12:56:00,28600,28605,28580,28580,28
08/07/2008,12:57:00,28585,28610,28585,28595,13
08/07/2008,12:58:00,28600,28605,28595,28595,14
08/07/2008,12:59:00,28595,28595,28590,28595,19
08/07/2008,13:00:00,28595,28600,28595,28595,24
08/07/2008,13:01:00,28590,28615,28580,28610,46
08/07/2008,13:02:00,28600,28610,28600,28610,18
08/07/2008,13:03:00,28600,28610,28590,28590,31
08/07/2008,13:04:00,28590,28590,28580,28590,14
08/07/2008,13:05:00,28585,28585,28570,28580,25
08/07/2008,13:06:00,28585,28600,28585,28600,33
08/07/2008,13:07:00,28595,28595,28590,28595,9
08/07/2008,13:08:00,28595,28595,28565,28570,29
08/07/2008,13:09:00,28570,28570,28560,28565,46
08/07/2008,13:10:00,28565,28575,28565,28570,6
08/07/2008,13:11:00,28570,28575,28570,28575,2
08/07/2008,13:12:00,28575,28600,28575,28600,44
08/07/2008,13:13:00,28595,28595,28580,28580,10
08/07/2008,13:14:00,28575,28575,28560,28570,34
08/07/2008,13:15:00,28575,28590,28575,28590,8
08/07/2008,13:16:00,28590,28590,28585,28590,17
08/07/2008,13:17:00,28590,28620,28590,28615,38
08/07/2008,13:18:00,28615,28620,28605,28620,20
08/07/2008,13:19:00,28615,28620,28610,28610,17
08/07/2008,13:20:00,28615,28630,28615,28620,32
08/07/2008,13:21:00,28620,28630,28620,28625,16
08/07/2008,13:22:00,28625,28635,28625,28625,10
08/07/2008,13:23:00,28625,28630,28620,28630,17
08/07/2008,13:24:00,28620,28620,28620,28620,4
08/07/2008,13:25:00,28615,28620,28610,28620,10
08/07/2008,13:26:00,28620,28630,28615,28630,11
08/07/2008,13:27:00,28630,28630,28620,28620,3
08/07/2008,13:28:00,28620,28620,28615,28620,15
08/07/2008,13:29:00,28620,28620,28615,28620,8
08/07/2008,13:30:00,28615,28615,28605,28605,11
08/07/2008,13:31:00,28605,28610,28605,28610,7
08/07/2008,13:32:00,28605,28605,28585,28600,25
08/07/2008,13:33:00,28600,28600,28600,28600,9
08/07/2008,13:34:00,28605,28605,28595,28595,4
08/07/2008,13:35:00,28605,28605,28605,28605,6
08/07/2008,13:36:00,28605,28605,28595,28595,17
08/07/2008,13:37:00,28600,28600,28580,28590,7
08/07/2008,13:38:00,28585,28585,28580,28585,7
08/07/2008,13:39:00,28585,28585,28585,28585,7
08/07/2008,13:40:00,28590,28595,28585,28590,9
08/07/2008,13:41:00,28595,28595,28595,28595,2
08/07/2008,13:42:00,28590,28590,28590,28590,7
08/07/2008,13:43:00,28585,28585,28575,28575,6
08/07/2008,13:44:00,28580,28585,28580,28585,5
08/07/2008,13:45:00,28580,28580,28560,28565,11
08/07/2008,13:46:00,28565,28575,28565,28575,3
08/07/2008,13:47:00,28565,28565,28560,28560,13
08/07/2008,13:48:00,28560,28565,28545,28555,22
08/07/2008,13:49:00,28550,28565,28545,28555,10
08/07/2008,13:50:00,28550,28570,28545,28570,17
08/07/2008,13:51:00,28570,28570,28550,28550,12
08/07/2008,13:52:00,28555,28555,28550,28550,2
08/07/2008,13:53:00,28555,28560,28550,28560,5
08/07/2008,13:54:00,28560,28560,28545,28545,7
08/07/2008,13:55:00,28550,28555,28550,28550,4
08/07/2008,13:56:00,28545,28545,28545,28545,1
08/07/2008,13:57:00,28545,28555,28535,28555,23
08/07/2008,13:58:00,28550,28550,28540,28540,2
08/07/2008,13:59:00,28545,28545,28540,28540,13
08/07/2008,14:00:00,28545,28625,28545,28620,180
08/07/2008,14:01:00,28620,28650,28600,28615,79
08/07/2008,14:02:00,28610,28645,28600,28635,46
08/07/2008,14:03:00,28630,28640,28620,28620,14
08/07/2008,14:04:00,28635,28645,28635,28645,17
08/07/2008,14:05:00,28640,28670,28635,28645,101
08/07/2008,14:06:00,28640,28645,28620,28620,50
08/07/2008,14:07:00,28625,28655,28615,28650,36
08/07/2008,14:08:00,28645,28645,28625,28635,13
08/07/2008,14:09:00,28635,28635,28625,28625,7
08/07/2008,14:10:00,28620,28635,28620,28635,9
08/07/2008,14:11:00,28635,28650,28635,28640,21
08/07/2008,14:12:00,28635,28635,28625,28630,23
08/07/2008,14:13:00,28630,28640,28610,28615,32
08/07/2008,14:14:00,28610,28615,28605,28615,8
08/07/2008,14:15:00,28610,28625,28610,28625,15
08/07/2008,14:16:00,28625,28645,28625,28635,50
08/07/2008,14:17:00,28630,28640,28620,28635,18
08/07/2008,14:18:00,28640,28660,28640,28655,20
08/07/2008,14:19:00,28660,28660,28640,28645,31
08/07/2008,14:20:00,28645,28655,28640,28650,17
08/07/2008,14:21:00,28660,28675,28660,28670,19
08/07/2008,14:22:00,28670,28670,28665,28665,9
08/07/2008,14:23:00,28665,28670,28665,28670,10
08/07/2008,14:24:00,28675,28690,28675,28685,52
08/07/2008,14:25:00,28685,28710,28685,28710,51
08/07/2008,14:26:00,28710,28710,28705,28710,13
08/07/2008,14:27:00,28705,28730,28705,28730,41
08/07/2008,14:28:00,28725,28730,28715,28715,62
08/07/2008,14:29:00,28715,28725,28705,28725,35
08/07/2008,14:30:00,28720,28735,28720,28725,23
08/07/2008,14:31:00,28730,28730,28715,28715,18
08/07/2008,14:32:00,28720,28745,28710,28730,61
08/07/2008,14:33:00,28740,28740,28715,28715,31
08/07/2008,14:34:00,28715,28715,28685,28695,48
08/07/2008,14:35:00,28690,28695,28685,28685,19
08/07/2008,14:36:00,28685,28690,28680,28680,20
08/07/2008,14:37:00,28680,28690,28680,28690,13
08/07/2008,14:38:00,28690,28710,28690,28695,39
08/07/2008,14:39:00,28690,28690,28690,28690,3
08/07/2008,14:40:00,28690,28705,28690,28705,15
08/07/2008,14:41:00,28700,28700,28675,28685,24
08/07/2008,14:42:00,28690,28700,28675,28675,43
08/07/2008,14:43:00,28680,28695,28680,28690,19
08/07/2008,14:44:00,28690,28700,28685,28695,11
08/07/2008,14:45:00,28705,28705,28685,28690,10
08/07/2008,14:46:00,28690,28700,28690,28700,15
08/07/2008,14:47:00,28700,28700,28700,28700,5
08/07/2008,14:48:00,28700,28700,28690,28700,14
08/07/2008,14:49:00,28700,28700,28670,28685,26
08/07/2008,14:50:00,28675,28675,28655,28660,24
08/07/2008,14:51:00,28660,28665,28660,28660,8
08/07/2008,14:52:00,28665,28675,28660,28665,18
08/07/2008,14:53:00,28660,28660,28660,28660,4
08/07/2008,14:54:00,28655,28655,28635,28635,47
08/07/2008,14:55:00,28645,28645,28620,28630,19
08/07/2008,14:56:00,28635,28635,28620,28625,12
08/07/2008,14:57:00,28620,28625,28610,28610,28
08/07/2008,14:58:00,28610,28620,28610,28615,23
08/07/2008,14:59:00,28610,28610,28595,28610,22
08/07/2008,15:00:00,28610,28625,28600,28625,43
08/07/2008,15:01:00,28630,28640,28620,28625,32
08/07/2008,15:02:00,28620,28620,28600,28615,27
08/07/2008,15:03:00,28620,28620,28610,28620,6
08/07/2008,15:04:00,28625,28630,28620,28630,11
08/07/2008,15:05:00,28635,28655,28635,28655,28
08/07/2008,15:06:00,28655,28655,28625,28640,29
08/07/2008,15:07:00,28645,28660,28645,28645,19
08/07/2008,15:08:00,28650,28660,28650,28660,5
08/07/2008,15:09:00,28665,28675,28655,28675,20
08/07/2008,15:10:00,28675,28705,28670,28690,33
08/07/2008,15:11:00,28690,28720,28690,28710,51
08/07/2008,15:12:00,28715,28720,28700,28720,32
08/07/2008,15:13:00,28710,28735,28710,28735,16
08/07/2008,15:14:00,28730,28730,28715,28715,20
08/07/2008,15:15:00,28710,28730,28710,28725,20
08/07/2008,15:16:00,28725,28730,28710,28710,16
08/07/2008,15:17:00,28705,28715,28695,28705,20
08/07/2008,15:18:00,28705,28710,28685,28685,19
08/07/2008,15:19:00,28685,28685,28665,28670,23
08/07/2008,15:20:00,28675,28685,28670,28680,15
08/07/2008,15:21:00,28675,28675,28670,28670,4
08/07/2008,15:22:00,28680,28680,28670,28670,4
08/07/2008,15:23:00,28665,28675,28665,28675,5
08/07/2008,15:24:00,28670,28675,28670,28675,4
08/07/2008,15:25:00,28665,28675,28660,28670,13
08/07/2008,15:27:00,28675,28685,28675,28680,14
08/07/2008,15:28:00,28680,28680,28665,28675,40
08/07/2008,15:29:00,28675,28685,28675,28685,9
08/07/2008,15:30:00,28675,28705,28670,28695,27
08/07/2008,15:31:00,28695,28695,28670,28670,27
08/07/2008,15:32:00,28665,28670,28635,28640,43
08/07/2008,15:33:00,28635,28640,28620,28625,32
08/07/2008,15:34:00,28620,28630,28600,28600,40
08/07/2008,15:35:00,28600,28605,28580,28590,85
08/07/2008,15:36:00,28585,28615,28580,28615,86
08/07/2008,15:37:00,28615,28665,28610,28660,65
08/07/2008,15:38:00,28660,28670,28640,28650,67
08/07/2008,15:39:00,28645,28660,28640,28660,23
08/07/2008,15:40:00,28650,28695,28645,28695,77
08/07/2008,15:41:00,28690,28710,28675,28685,56
08/07/2008,15:42:00,28680,28725,28680,28725,45
08/07/2008,15:43:00,28720,28730,28710,28710,54
08/07/2008,15:44:00,28715,28715,28705,28710,18
08/07/2008,15:45:00,28705,28725,28705,28715,25
08/07/2008,15:46:00,28705,28705,28670,28670,69
08/07/2008,15:47:00,28670,28690,28665,28685,32
08/07/2008,15:48:00,28680,28715,28680,28715,34
08/07/2008,15:49:00,28700,28715,28665,28665,55
08/07/2008,15:50:00,28660,28690,28650,28690,68
08/07/2008,15:51:00,28685,28690,28665,28665,27
08/07/2008,15:52:00,28660,28685,28655,28685,41
08/07/2008,15:53:00,28685,28700,28680,28690,32
08/07/2008,15:54:00,28680,28700,28675,28690,31
08/07/2008,15:55:00,28680,28680,28655,28670,49
08/07/2008,15:56:00,28665,28675,28655,28655,35
08/07/2008,15:57:00,28655,28655,28625,28625,38
08/07/2008,15:58:00,28620,28630,28615,28630,44
08/07/2008,15:59:00,28625,28635,28615,28620,30
08/07/2008,16:00:00,28610,28640,28575,28595,167
08/07/2008,16:01:00,28585,28600,28550,28550,54
08/07/2008,16:02:00,28545,28555,28535,28540,41
08/07/2008,16:03:00,28535,28580,28530,28575,93
08/07/2008,16:04:00,28570,28605,28570,28575,65
08/07/2008,16:05:00,28570,28590,28560,28565,38
08/07/2008,16:06:00,28565,28585,28550,28585,49
08/07/2008,16:07:00,28585,28605,28580,28595,34
08/07/2008,16:08:00,28585,28615,28580,28605,25
08/07/2008,16:09:00,28600,28645,28600,28645,55
08/07/2008,16:10:00,28640,28645,28610,28610,44
08/07/2008,16:11:00,28605,28645,28605,28640,25
08/07/2008,16:12:00,28640,28665,28620,28620,77
08/07/2008,16:13:00,28615,28630,28615,28625,28
08/07/2008,16:14:00,28625,28625,28605,28605,11
08/07/2008,16:15:00,28600,28600,28580,28585,53
08/07/2008,16:16:00,28580,28635,28580,28610,81
08/07/2008,16:17:00,28605,28620,28605,28610,19
08/07/2008,16:18:00,28605,28605,28580,28585,41
08/07/2008,16:19:00,28585,28615,28575,28585,35
08/07/2008,16:20:00,28580,28600,28570,28575,27
08/07/2008,16:21:00,28570,28600,28560,28590,38
08/07/2008,16:22:00,28580,28605,28580,28590,21
08/07/2008,16:23:00,28585,28585,28575,28585,22
08/07/2008,16:24:00,28580,28580,28550,28570,36
08/07/2008,16:25:00,28565,28585,28555,28555,48
08/07/2008,16:26:00,28550,28565,28540,28565,39
08/07/2008,16:27:00,28565,28580,28555,28560,47
08/07/2008,16:28:00,28570,28585,28560,28585,22
08/07/2008,16:29:00,28585,28585,28560,28570,35
08/07/2008,16:30:00,28565,28600,28560,28600,24
08/07/2008,16:31:00,28600,28605,28585,28595,34
08/07/2008,16:32:00,28595,28595,28580,28580,10
08/07/2008,16:33:00,28580,28580,28515,28530,87
08/07/2008,16:34:00,28520,28555,28520,28535,72
08/07/2008,16:35:00,28535,28550,28520,28530,42
08/07/2008,16:36:00,28520,28525,28490,28490,73
08/07/2008,16:37:00,28490,28495,28430,28440,109
08/07/2008,16:38:00,28435,28440,28420,28435,50
08/07/2008,16:39:00,28440,28450,28425,28435,89
08/07/2008,16:40:00,28430,28430,28405,28415,89
08/07/2008,16:41:00,28420,28425,28395,28420,49
08/07/2008,16:42:00,28415,28435,28410,28435,38
08/07/2008,16:43:00,28435,28445,28435,28445,34
08/07/2008,16:44:00,28435,28445,28435,28440,25
08/07/2008,16:45:00,28440,28440,28380,28380,90
08/07/2008,16:46:00,28380,28390,28355,28390,167
08/07/2008,16:47:00,28395,28395,28365,28385,70
08/07/2008,16:48:00,28375,28390,28365,28375,73
08/07/2008,16:49:00,28380,28425,28380,28425,44
08/07/2008,16:50:00,28425,28425,28405,28410,32
08/07/2008,16:51:00,28410,28425,28410,28425,29
08/07/2008,16:52:00,28425,28435,28415,28435,31
08/07/2008,16:53:00,28435,28445,28435,28440,55
08/07/2008,16:54:00,28445,28460,28435,28435,71
08/07/2008,16:55:00,28435,28460,28430,28450,52
08/07/2008,16:56:00,28445,28495,28440,28490,82
08/07/2008,16:57:00,28490,28490,28455,28475,51
08/07/2008,16:58:00,28480,28490,28470,28480,43
08/07/2008,16:59:00,28485,28495,28465,28495,20
08/07/2008,17:00:00,28495,28530,28490,28530,101
08/07/2008,17:01:00,28525,28525,28485,28505,57
08/07/2008,17:02:00,28500,28505,28490,28495,44
08/07/2008,17:03:00,28495,28520,28495,28505,35
08/07/2008,17:04:00,28505,28525,28505,28510,16
08/07/2008,17:05:00,28515,28515,28495,28505,30
08/07/2008,17:06:00,28500,28505,28480,28490,46
08/07/2008,17:07:00,28490,28495,28480,28480,23
08/07/2008,17:08:00,28475,28490,28455,28485,59
08/07/2008,17:09:00,28490,28525,28485,28525,59
08/07/2008,17:10:00,28520,28525,28490,28525,60
08/07/2008,17:11:00,28520,28535,28515,28525,30
08/07/2008,17:12:00,28525,28560,28525,28560,48
08/07/2008,17:13:00,28560,28565,28540,28555,55
08/07/2008,17:14:00,28560,28575,28555,28575,40
08/07/2008,17:15:00,28570,28575,28560,28560,45
08/07/2008,17:16:00,28560,28560,28540,28540,84
08/07/2008,17:17:00,28540,28595,28540,28590,81
08/07/2008,17:18:00,28585,28605,28570,28590,63
08/07/2008,17:19:00,28600,28600,28560,28565,50
08/07/2008,17:20:00,28575,28585,28560,28580,73
08/07/2008,17:21:00,28585,28600,28575,28600,37
08/07/2008,17:22:00,28590,28590,28560,28575,33
08/07/2008,17:23:00,28575,28580,28570,28580,13
08/07/2008,17:24:00,28580,28590,28565,28575,20
08/07/2008,17:25:00,28570,28580,28570,28570,27
08/07/2008,17:26:00,28575,28590,28565,28580,24
08/07/2008,17:27:00,28590,28590,28570,28575,27
08/07/2008,17:28:00,28575,28595,28575,28595,50
08/07/2008,17:29:00,28600,28610,28570,28570,157
08/07/2008,17:30:00,28585,28590,28545,28545,93
08/07/2008,17:31:00,28550,28580,28550,28570,37
08/07/2008,17:32:00,28565,28575,28555,28560,28
08/07/2008,17:33:00,28555,28570,28555,28560,14
08/07/2008,17:34:00,28565,28575,28565,28575,25
08/07/2008,17:35:00,28570,28580,28555,28580,48
08/07/2008,17:36:00,28575,28575,28565,28570,11
08/07/2008,17:37:00,28575,28580,28570,28575,45
08/07/2008,17:38:00,28580,28585,28575,28585,28
08/07/2008,17:39:00,28580,28595,28580,28585,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/07/2008,17:21:00,28585,28600,28575,28600,37
08/07/2008,17:22:00,28590,28590,28560,28575,33
08/07/2008,17:23:00,28575,28580,28570,28580,13
08/07/2008,17:24:00,28580,28590,28565,28575,20
08/07/2008,17:25:00,28570,28580,28570,28570,27
08/07/2008,17:26:00,28575,28590,28565,28580,24
08/07/2008,17:27:00,28590,28590,28570,28575,27
08/07/2008,17:28:00,28575,28595,28575,28595,50
08/07/2008,17:29:00,28600,28610,28570,28570,157
08/07/2008,17:30:00,28585,28590,28545,28545,93
08/07/2008,17:31:00,28550,28580,28550,28570,37
08/07/2008,17:32:00,28565,28575,28555,28560,28
08/07/2008,17:33:00,28555,28570,28555,28560,14
08/07/2008,17:34:00,28565,28575,28565,28575,25
08/07/2008,17:35:00,28570,28580,28555,28580,48
08/07/2008,17:36:00,28575,28575,28565,28570,11
08/07/2008,17:37:00,28575,28580,28570,28575,45
08/07/2008,17:38:00,28580,28585,28575,28585,28
08/07/2008,17:39:00,28580,28595,28580,28585,34
09/07/2008,09:00:00,28815,28830,28785,28820,175
09/07/2008,09:01:00,28805,28855,28805,28840,148
09/07/2008,09:02:00,28840,28865,28840,28860,136
09/07/2008,09:03:00,28860,28890,28855,28875,120
09/07/2008,09:04:00,28875,28905,28875,28875,107
09/07/2008,09:05:00,28880,28920,28865,28915,172
09/07/2008,09:06:00,28915,28930,28910,28910,72
09/07/2008,09:07:00,28915,28925,28890,28890,66
09/07/2008,09:08:00,28890,28905,28885,28890,47
09/07/2008,09:09:00,28895,28895,28870,28875,41
09/07/2008,09:10:00,28875,28900,28870,28885,79
09/07/2008,09:11:00,28890,28900,28870,28870,68
09/07/2008,09:12:00,28870,28875,28850,28850,50
09/07/2008,09:13:00,28850,28850,28825,28825,62
09/07/2008,09:14:00,28825,28825,28810,28810,72
09/07/2008,09:15:00,28810,28840,28805,28830,56
09/07/2008,09:16:00,28830,28835,28815,28835,60
09/07/2008,09:17:00,28825,28825,28795,28800,47
09/07/2008,09:18:00,28800,28805,28790,28800,30
09/07/2008,09:19:00,28800,28815,28790,28815,68
09/07/2008,09:20:00,28815,28820,28810,28820,40
09/07/2008,09:21:00,28815,28830,28805,28815,35
09/07/2008,09:22:00,28810,28815,28790,28800,62
09/07/2008,09:23:00,28800,28840,28795,28840,39
09/07/2008,09:24:00,28840,28845,28810,28830,34
09/07/2008,09:25:00,28825,28830,28815,28820,16
09/07/2008,09:26:00,28815,28855,28815,28850,43
09/07/2008,09:27:00,28850,28850,28835,28840,27
09/07/2008,09:28:00,28845,28850,28845,28850,16
09/07/2008,09:29:00,28850,28865,28845,28865,15
09/07/2008,09:30:00,28865,28875,28850,28860,21
09/07/2008,09:31:00,28865,28890,28865,28870,86
09/07/2008,09:32:00,28880,28900,28880,28900,39
09/07/2008,09:33:00,28895,28915,28895,28900,63
09/07/2008,09:34:00,28905,28910,28890,28890,52
09/07/2008,09:35:00,28890,28900,28880,28885,25
09/07/2008,09:36:00,28880,28910,28880,28905,58
09/07/2008,09:37:00,28905,28910,28900,28905,21
09/07/2008,09:38:00,28900,28905,28890,28895,26
09/07/2008,09:39:00,28890,28895,28880,28880,13
09/07/2008,09:40:00,28880,28885,28855,28860,33
09/07/2008,09:41:00,28855,28865,28850,28850,17
09/07/2008,09:42:00,28855,28865,28845,28865,20
09/07/2008,09:43:00,28870,28885,28865,28885,27
09/07/2008,09:44:00,28885,28895,28875,28875,19
09/07/2008,09:45:00,28875,28875,28870,28875,6
09/07/2008,09:46:00,28870,28875,28870,28875,3
09/07/2008,09:47:00,28880,28885,28850,28850,44
09/07/2008,09:48:00,28850,28875,28845,28865,32
09/07/2008,09:49:00,28860,28865,28860,28865,2
09/07/2008,09:50:00,28870,28870,28840,28845,25
09/07/2008,09:51:00,28845,28860,28845,28855,20
09/07/2008,09:52:00,28845,28845,28830,28830,17
09/07/2008,09:53:00,28830,28840,28820,28840,30
09/07/2008,09:54:00,28835,28855,28830,28855,30
09/07/2008,09:55:00,28850,28855,28835,28840,15
09/07/2008,09:56:00,28840,28845,28830,28830,5
09/07/2008,09:57:00,28830,28830,28815,28825,34
09/07/2008,09:58:00,28825,28830,28825,28830,7
09/07/2008,09:59:00,28840,28840,28800,28805,28
09/07/2008,10:00:00,28805,28830,28805,28820,50
09/07/2008,10:01:00,28830,28835,28790,28790,67
09/07/2008,10:02:00,28795,28805,28795,28795,31
09/07/2008,10:03:00,28795,28795,28770,28780,63
09/07/2008,10:04:00,28780,28790,28775,28785,42
09/07/2008,10:05:00,28790,28800,28790,28800,7
09/07/2008,10:06:00,28800,28810,28790,28810,14
09/07/2008,10:07:00,28810,28810,28795,28800,17
09/07/2008,10:08:00,28795,28800,28785,28790,25
09/07/2008,10:09:00,28790,28790,28770,28770,38
09/07/2008,10:10:00,28770,28795,28770,28785,20
09/07/2008,10:11:00,28775,28775,28770,28775,18
09/07/2008,10:12:00,28775,28775,28775,28775,2
09/07/2008,10:13:00,28775,28800,28775,28800,23
09/07/2008,10:14:00,28790,28790,28785,28790,5
09/07/2008,10:15:00,28795,28795,28765,28765,48
09/07/2008,10:16:00,28770,28775,28765,28765,19
09/07/2008,10:17:00,28765,28775,28765,28770,28
09/07/2008,10:18:00,28770,28780,28755,28780,21
09/07/2008,10:19:00,28780,28795,28765,28775,20
09/07/2008,10:20:00,28775,28785,28775,28775,5
09/07/2008,10:21:00,28770,28770,28735,28740,91
09/07/2008,10:22:00,28740,28750,28735,28750,49
09/07/2008,10:23:00,28750,28760,28740,28760,27
09/07/2008,10:24:00,28750,28750,28745,28750,7
09/07/2008,10:25:00,28750,28750,28750,28750,6
09/07/2008,10:26:00,28755,28755,28735,28755,28
09/07/2008,10:27:00,28750,28775,28750,28775,16
09/07/2008,10:28:00,28770,28770,28770,28770,2
09/07/2008,10:29:00,28770,28775,28765,28775,7
09/07/2008,10:30:00,28770,28775,28770,28775,7
09/07/2008,10:31:00,28775,28775,28760,28760,9
09/07/2008,10:32:00,28760,28790,28755,28790,28
09/07/2008,10:33:00,28785,28785,28770,28770,6
09/07/2008,10:34:00,28770,28780,28770,28775,7
09/07/2008,10:35:00,28770,28770,28770,28770,2
09/07/2008,10:36:00,28780,28800,28780,28795,31
09/07/2008,10:37:00,28795,28795,28785,28785,13
09/07/2008,10:38:00,28790,28805,28790,28800,38
09/07/2008,10:39:00,28795,28800,28795,28800,6
09/07/2008,10:40:00,28800,28800,28795,28795,5
09/07/2008,10:41:00,28795,28795,28790,28790,4
09/07/2008,10:42:00,28790,28790,28785,28785,6
09/07/2008,10:43:00,28785,28810,28785,28810,24
09/07/2008,10:44:00,28810,28810,28805,28805,4
09/07/2008,10:45:00,28810,28810,28805,28805,3
09/07/2008,10:46:00,28810,28835,28810,28830,28
09/07/2008,10:47:00,28830,28830,28800,28805,24
09/07/2008,10:48:00,28810,28810,28810,28810,5
09/07/2008,10:49:00,28805,28815,28805,28815,13
09/07/2008,10:50:00,28815,28815,28810,28810,5
09/07/2008,10:51:00,28810,28810,28810,28810,7
09/07/2008,10:52:00,28815,28815,28810,28810,3
09/07/2008,10:53:00,28815,28825,28815,28820,32
09/07/2008,10:54:00,28825,28825,28800,28805,23
09/07/2008,10:55:00,28805,28805,28800,28800,13
09/07/2008,10:56:00,28795,28795,28790,28795,13
09/07/2008,10:57:00,28790,28790,28785,28785,8
09/07/2008,10:58:00,28780,28790,28780,28780,12
09/07/2008,10:59:00,28780,28780,28780,28780,3
09/07/2008,11:00:00,28780,28795,28770,28775,34
09/07/2008,11:01:00,28780,28805,28780,28800,30
09/07/2008,11:02:00,28800,28800,28790,28790,6
09/07/2008,11:03:00,28785,28790,28780,28785,7
09/07/2008,11:04:00,28790,28795,28785,28790,5
09/07/2008,11:05:00,28790,28790,28780,28785,12
09/07/2008,11:06:00,28775,28795,28770,28790,11
09/07/2008,11:07:00,28795,28815,28795,28815,10
09/07/2008,11:08:00,28810,28815,28795,28800,30
09/07/2008,11:09:00,28795,28795,28795,28795,1
09/07/2008,11:10:00,28795,28795,28790,28795,12
09/07/2008,11:11:00,28790,28805,28790,28805,8
09/07/2008,11:12:00,28800,28805,28790,28795,8
09/07/2008,11:13:00,28795,28805,28795,28805,6
09/07/2008,11:14:00,28810,28810,28810,28810,3
09/07/2008,11:15:00,28805,28805,28800,28805,9
09/07/2008,11:16:00,28805,28805,28800,28800,4
09/07/2008,11:17:00,28805,28825,28805,28815,26
09/07/2008,11:18:00,28825,28840,28820,28840,22
09/07/2008,11:19:00,28845,28855,28830,28835,57
09/07/2008,11:20:00,28840,28850,28840,28845,7
09/07/2008,11:21:00,28845,28850,28845,28845,11
09/07/2008,11:22:00,28850,28850,28845,28845,4
09/07/2008,11:23:00,28845,28865,28845,28855,20
09/07/2008,11:24:00,28845,28865,28845,28865,13
09/07/2008,11:25:00,28865,28880,28865,28870,21
09/07/2008,11:26:00,28865,28885,28865,28885,29
09/07/2008,11:27:00,28885,28900,28875,28890,48
09/07/2008,11:28:00,28895,28895,28875,28880,61
09/07/2008,11:29:00,28880,28880,28870,28880,27
09/07/2008,11:30:00,28880,28900,28880,28895,30
09/07/2008,11:31:00,28890,28900,28890,28890,12
09/07/2008,11:32:00,28890,28890,28875,28880,48
09/07/2008,11:33:00,28875,28880,28870,28870,54
09/07/2008,11:34:00,28870,28870,28865,28870,9
09/07/2008,11:35:00,28875,28885,28875,28885,26
09/07/2008,11:36:00,28880,28880,28880,28880,10
09/07/2008,11:37:00,28875,28885,28875,28880,15
09/07/2008,11:38:00,28880,28885,28870,28870,33
09/07/2008,11:39:00,28870,28870,28865,28870,10
09/07/2008,11:40:00,28870,28870,28865,28865,17
09/07/2008,11:41:00,28865,28870,28865,28870,5
09/07/2008,11:42:00,28865,28870,28865,28865,4
09/07/2008,11:43:00,28860,28870,28855,28865,19
09/07/2008,11:44:00,28870,28880,28870,28880,17
09/07/2008,11:45:00,28880,28885,28880,28885,4
09/07/2008,11:46:00,28890,28890,28880,28880,11
09/07/2008,11:47:00,28885,28890,28880,28890,18
09/07/2008,11:48:00,28885,28890,28880,28880,25
09/07/2008,11:49:00,28885,28890,28880,28890,5
09/07/2008,11:50:00,28890,28900,28890,28900,24
09/07/2008,11:51:00,28900,28925,28900,28905,100
09/07/2008,11:52:00,28905,28920,28905,28910,64
09/07/2008,11:53:00,28910,28910,28900,28900,19
09/07/2008,11:54:00,28900,28900,28885,28900,12
09/07/2008,11:55:00,28900,28910,28895,28895,12
09/07/2008,11:57:00,28895,28895,28885,28890,10
09/07/2008,11:59:00,28880,28880,28880,28880,2
09/07/2008,12:00:00,28875,28880,28870,28880,26
09/07/2008,12:01:00,28880,28880,28875,28880,13
09/07/2008,12:02:00,28875,28875,28870,28870,22
09/07/2008,12:04:00,28870,28870,28850,28850,29
09/07/2008,12:05:00,28855,28875,28855,28865,29
09/07/2008,12:06:00,28865,28865,28865,28865,2
09/07/2008,12:07:00,28870,28870,28860,28860,8
09/07/2008,12:08:00,28860,28860,28860,28860,4
09/07/2008,12:09:00,28860,28860,28840,28850,32
09/07/2008,12:10:00,28850,28865,28850,28865,8
09/07/2008,12:11:00,28860,28865,28860,28860,3
09/07/2008,12:12:00,28860,28860,28855,28855,16
09/07/2008,12:13:00,28860,28860,28855,28860,19
09/07/2008,12:14:00,28860,28860,28860,28860,11
09/07/2008,12:15:00,28860,28860,28855,28855,13
09/07/2008,12:16:00,28855,28855,28845,28845,10
09/07/2008,12:17:00,28840,28845,28835,28840,25
09/07/2008,12:18:00,28845,28845,28845,28845,3
09/07/2008,12:19:00,28850,28865,28850,28865,11
09/07/2008,12:20:00,28865,28865,28860,28860,7
09/07/2008,12:21:00,28850,28850,28835,28845,17
09/07/2008,12:22:00,28850,28850,28840,28840,9
09/07/2008,12:23:00,28850,28850,28850,28850,7
09/07/2008,12:24:00,28845,28860,28845,28860,16
09/07/2008,12:25:00,28845,28845,28845,28845,2
09/07/2008,12:26:00,28850,28850,28850,28850,2
09/07/2008,12:27:00,28855,28855,28855,28855,1
09/07/2008,12:28:00,28860,28860,28860,28860,1
09/07/2008,12:29:00,28860,28865,28860,28860,3
09/07/2008,12:31:00,28850,28855,28850,28855,4
09/07/2008,12:32:00,28850,28855,28850,28855,3
09/07/2008,12:33:00,28855,28870,28855,28860,5
09/07/2008,12:34:00,28860,28860,28855,28855,2
09/07/2008,12:35:00,28850,28850,28845,28845,9
09/07/2008,12:36:00,28840,28840,28840,28840,6
09/07/2008,12:37:00,28840,28840,28835,28840,17
09/07/2008,12:38:00,28835,28835,28825,28830,22
09/07/2008,12:39:00,28830,28840,28810,28820,53
09/07/2008,12:40:00,28820,28825,28810,28810,13
09/07/2008,12:41:00,28825,28830,28820,28820,27
09/07/2008,12:42:00,28825,28825,28825,28825,2
09/07/2008,12:43:00,28830,28835,28830,28835,3
09/07/2008,12:44:00,28835,28835,28835,28835,1
09/07/2008,12:45:00,28840,28845,28835,28845,6
09/07/2008,12:46:00,28845,28860,28840,28860,12
09/07/2008,12:47:00,28860,28860,28850,28850,60
09/07/2008,12:48:00,28845,28845,28820,28825,26
09/07/2008,12:49:00,28825,28825,28825,28825,5
09/07/2008,12:50:00,28825,28840,28825,28840,20
09/07/2008,12:51:00,28835,28835,28825,28825,60
09/07/2008,12:52:00,28830,28840,28830,28835,11
09/07/2008,12:53:00,28830,28835,28825,28830,13
09/07/2008,12:54:00,28830,28830,28825,28825,4
09/07/2008,12:55:00,28830,28835,28825,28835,54
09/07/2008,12:56:00,28835,28835,28835,28835,1
09/07/2008,12:58:00,28835,28835,28835,28835,2
09/07/2008,12:59:00,28825,28830,28820,28830,7
09/07/2008,13:00:00,28825,28835,28825,28825,6
09/07/2008,13:01:00,28830,28830,28830,28830,1
09/07/2008,13:02:00,28830,28830,28800,28810,25
09/07/2008,13:03:00,28805,28805,28805,28805,1
09/07/2008,13:04:00,28805,28805,28800,28800,10
09/07/2008,13:05:00,28795,28800,28790,28790,31
09/07/2008,13:06:00,28785,28795,28780,28795,14
09/07/2008,13:07:00,28790,28795,28790,28795,10
09/07/2008,13:08:00,28800,28805,28790,28795,23
09/07/2008,13:09:00,28795,28805,28795,28800,40
09/07/2008,13:10:00,28805,28810,28800,28810,11
09/07/2008,13:11:00,28810,28810,28810,28810,52
09/07/2008,13:12:00,28815,28815,28815,28815,16
09/07/2008,13:13:00,28810,28815,28805,28805,3
09/07/2008,13:14:00,28810,28815,28810,28815,2
09/07/2008,13:15:00,28815,28815,28815,28815,1
09/07/2008,13:16:00,28825,28825,28825,28825,4
09/07/2008,13:17:00,28825,28825,28815,28815,14
09/07/2008,13:18:00,28815,28815,28815,28815,1
09/07/2008,13:20:00,28820,28820,28820,28820,1
09/07/2008,13:21:00,28810,28810,28810,28810,1
09/07/2008,13:22:00,28810,28815,28810,28815,6
09/07/2008,13:23:00,28815,28815,28815,28815,1
09/07/2008,13:25:00,28820,28840,28820,28840,7
09/07/2008,13:26:00,28830,28840,28830,28835,4
09/07/2008,13:27:00,28840,28845,28840,28845,3
09/07/2008,13:28:00,28840,28850,28840,28850,16
09/07/2008,13:29:00,28850,28875,28850,28875,25
09/07/2008,13:30:00,28870,28875,28860,28860,38
09/07/2008,13:31:00,28860,28870,28855,28855,23
09/07/2008,13:32:00,28845,28855,28845,28850,9
09/07/2008,13:33:00,28850,28850,28850,28850,1
09/07/2008,13:35:00,28860,28860,28860,28860,6
09/07/2008,13:36:00,28860,28860,28855,28855,13
09/07/2008,13:37:00,28855,28870,28850,28865,19
09/07/2008,13:38:00,28865,28865,28860,28865,9
09/07/2008,13:39:00,28865,28870,28865,28865,7
09/07/2008,13:40:00,28870,28880,28870,28875,19
09/07/2008,13:41:00,28880,28885,28880,28885,7
09/07/2008,13:42:00,28875,28880,28875,28880,5
09/07/2008,13:43:00,28870,28880,28870,28880,9
09/07/2008,13:44:00,28875,28880,28870,28870,6
09/07/2008,13:45:00,28870,28890,28870,28880,21
09/07/2008,13:46:00,28875,28885,28875,28880,14
09/07/2008,13:47:00,28875,28880,28875,28875,4
09/07/2008,13:48:00,28880,28885,28880,28880,6
09/07/2008,13:50:00,28880,28885,28880,28885,2
09/07/2008,13:51:00,28890,28890,28885,28885,3
09/07/2008,13:52:00,28885,28885,28885,28885,1
09/07/2008,13:53:00,28890,28920,28890,28910,36
09/07/2008,13:54:00,28910,28910,28895,28900,38
09/07/2008,13:55:00,28900,28900,28900,28900,8
09/07/2008,13:56:00,28895,28900,28895,28895,9
09/07/2008,13:57:00,28900,28915,28900,28910,15
09/07/2008,13:58:00,28905,28915,28905,28910,12
09/07/2008,13:59:00,28915,28915,28910,28915,8
09/07/2008,14:00:00,28920,28940,28915,28935,88
09/07/2008,14:01:00,28935,28940,28925,28925,44
09/07/2008,14:02:00,28925,28940,28925,28925,25
09/07/2008,14:03:00,28920,28925,28910,28910,32
09/07/2008,14:04:00,28910,28920,28905,28915,22
09/07/2008,14:05:00,28915,28915,28910,28915,12
09/07/2008,14:06:00,28910,28915,28905,28915,6
09/07/2008,14:07:00,28915,28915,28910,28910,11
09/07/2008,14:08:00,28910,28910,28905,28905,12
09/07/2008,14:09:00,28905,28925,28905,28915,30
09/07/2008,14:10:00,28920,28930,28920,28930,12
09/07/2008,14:11:00,28925,28925,28925,28925,1
09/07/2008,14:12:00,28930,28970,28930,28945,85
09/07/2008,14:13:00,28950,28960,28945,28960,27
09/07/2008,14:14:00,28955,28965,28950,28950,21
09/07/2008,14:15:00,28955,28965,28950,28960,16
09/07/2008,14:16:00,28960,28960,28950,28955,22
09/07/2008,14:17:00,28950,28965,28950,28965,62
09/07/2008,14:18:00,28965,28980,28965,28975,35
09/07/2008,14:19:00,28975,28980,28970,28970,10
09/07/2008,14:20:00,28970,28975,28960,28960,20
09/07/2008,14:21:00,28965,28975,28960,28975,34
09/07/2008,14:22:00,28970,28975,28965,28965,20
09/07/2008,14:23:00,28965,28970,28955,28955,16
09/07/2008,14:24:00,28955,28955,28945,28955,16
09/07/2008,14:25:00,28955,28955,28945,28955,8
09/07/2008,14:26:00,28950,28950,28940,28945,29
09/07/2008,14:27:00,28940,28945,28935,28940,22
09/07/2008,14:28:00,28935,28950,28935,28945,98
09/07/2008,14:29:00,28945,28950,28940,28945,18
09/07/2008,14:30:00,28945,28945,28940,28945,4
09/07/2008,14:31:00,28945,28955,28945,28945,16
09/07/2008,14:32:00,28940,28940,28930,28935,26
09/07/2008,14:33:00,28935,28945,28935,28945,19
09/07/2008,14:34:00,28945,28945,28940,28940,8
09/07/2008,14:35:00,28935,28940,28930,28930,12
09/07/2008,14:36:00,28930,28935,28930,28935,6
09/07/2008,14:37:00,28935,28935,28930,28930,7
09/07/2008,14:38:00,28935,28935,28935,28935,8
09/07/2008,14:39:00,28935,28935,28935,28935,1
09/07/2008,14:40:00,28935,28935,28935,28935,6
09/07/2008,14:41:00,28940,28945,28940,28945,10
09/07/2008,14:42:00,28935,28940,28935,28940,2
09/07/2008,14:43:00,28935,28940,28935,28935,9
09/07/2008,14:44:00,28945,28945,28940,28945,11
09/07/2008,14:45:00,28945,28945,28940,28945,4
09/07/2008,14:46:00,28950,28975,28945,28975,83
09/07/2008,14:47:00,28970,28975,28970,28970,14
09/07/2008,14:48:00,28970,28975,28965,28975,12
09/07/2008,14:49:00,28970,28975,28965,28970,29
09/07/2008,14:50:00,28970,28990,28970,28985,80
09/07/2008,14:51:00,28980,28990,28980,28980,38
09/07/2008,14:52:00,28980,28980,28975,28980,9
09/07/2008,14:53:00,28980,28980,28975,28975,6
09/07/2008,14:54:00,28980,28990,28975,28990,29
09/07/2008,14:55:00,28985,28985,28980,28980,6
09/07/2008,14:56:00,28975,28985,28975,28980,10
09/07/2008,14:57:00,28980,28985,28970,28970,73
09/07/2008,14:58:00,28970,28970,28970,28970,7
09/07/2008,14:59:00,28965,28970,28965,28970,4
09/07/2008,15:00:00,28965,28965,28955,28960,17
09/07/2008,15:01:00,28960,28960,28955,28955,7
09/07/2008,15:02:00,28955,28965,28950,28965,14
09/07/2008,15:03:00,28970,28975,28965,28970,20
09/07/2008,15:04:00,28970,28970,28960,28960,11
09/07/2008,15:05:00,28960,28970,28955,28970,13
09/07/2008,15:06:00,28965,28970,28965,28970,10
09/07/2008,15:07:00,28965,28965,28965,28965,5
09/07/2008,15:08:00,28965,28970,28965,28970,6
09/07/2008,15:09:00,28970,28970,28965,28965,6
09/07/2008,15:10:00,28965,28980,28960,28975,28
09/07/2008,15:11:00,28965,28975,28965,28975,10
09/07/2008,15:12:00,28970,28985,28970,28985,25
09/07/2008,15:13:00,28985,28990,28985,28985,18
09/07/2008,15:14:00,28985,28985,28985,28985,4
09/07/2008,15:15:00,28985,29000,28985,28995,34
09/07/2008,15:16:00,28995,28995,28990,28990,13
09/07/2008,15:17:00,28990,29000,28990,29000,129
09/07/2008,15:18:00,28995,29000,28990,28990,15
09/07/2008,15:19:00,28985,28995,28985,28985,18
09/07/2008,15:20:00,28985,28995,28985,28995,14
09/07/2008,15:21:00,29000,29005,29000,29005,23
09/07/2008,15:22:00,29000,29005,28990,29000,11
09/07/2008,15:23:00,28990,29000,28985,28995,8
09/07/2008,15:24:00,29000,29000,28990,28990,8
09/07/2008,15:25:00,28995,29000,28990,29000,13
09/07/2008,15:26:00,29000,29005,29000,29005,8
09/07/2008,15:27:00,29010,29020,29005,29010,38
09/07/2008,15:28:00,29010,29015,29005,29010,10
09/07/2008,15:29:00,29010,29015,29010,29015,14
09/07/2008,15:30:00,29015,29020,29010,29010,18
09/07/2008,15:31:00,29010,29010,29000,29005,25
09/07/2008,15:32:00,29000,29005,28995,29000,18
09/07/2008,15:33:00,29000,29005,29000,29005,9
09/07/2008,15:34:00,29005,29010,29000,29000,10
09/07/2008,15:35:00,29005,29035,29005,29020,69
09/07/2008,15:36:00,29015,29020,28995,29000,46
09/07/2008,15:37:00,29000,29000,28985,28985,42
09/07/2008,15:38:00,28990,28995,28970,28970,50
09/07/2008,15:39:00,28970,28980,28965,28965,37
09/07/2008,15:40:00,28965,28965,28955,28965,40
09/07/2008,15:41:00,28965,28985,28965,28980,37
09/07/2008,15:42:00,28975,28975,28940,28940,77
09/07/2008,15:43:00,28940,28955,28935,28950,78
09/07/2008,15:44:00,28950,28955,28940,28950,48
09/07/2008,15:45:00,28950,28955,28935,28940,33
09/07/2008,15:46:00,28930,28970,28930,28970,39
09/07/2008,15:47:00,28975,28980,28950,28955,62
09/07/2008,15:48:00,28955,28965,28940,28955,37
09/07/2008,15:49:00,28950,28955,28945,28950,18
09/07/2008,15:50:00,28940,28950,28930,28950,50
09/07/2008,15:51:00,28945,28960,28940,28940,70
09/07/2008,15:52:00,28940,28945,28925,28930,53
09/07/2008,15:53:00,28930,28930,28915,28925,42
09/07/2008,15:54:00,28925,28930,28905,28920,36
09/07/2008,15:55:00,28925,28940,28925,28940,32
09/07/2008,15:56:00,28930,28930,28915,28930,26
09/07/2008,15:57:00,28930,28950,28930,28950,48
09/07/2008,15:58:00,28955,28960,28920,28940,52
09/07/2008,15:59:00,28945,28950,28925,28940,35
09/07/2008,16:00:00,28935,28945,28920,28930,42
09/07/2008,16:01:00,28925,28930,28925,28930,15
09/07/2008,16:02:00,28925,28925,28895,28905,62
09/07/2008,16:03:00,28905,28915,28900,28905,46
09/07/2008,16:04:00,28910,28910,28880,28890,23
09/07/2008,16:05:00,28890,28890,28870,28870,54
09/07/2008,16:06:00,28870,28900,28865,28885,65
09/07/2008,16:07:00,28895,28905,28890,28900,24
09/07/2008,16:08:00,28905,28915,28905,28910,15
09/07/2008,16:09:00,28910,28910,28905,28905,12
09/07/2008,16:10:00,28910,28915,28900,28910,39
09/07/2008,16:11:00,28910,28925,28905,28910,41
09/07/2008,16:12:00,28905,28905,28885,28895,23
09/07/2008,16:13:00,28900,28900,28885,28885,23
09/07/2008,16:14:00,28885,28905,28885,28900,29
09/07/2008,16:15:00,28900,28905,28895,28905,17
09/07/2008,16:16:00,28910,28920,28910,28920,23
09/07/2008,16:17:00,28920,28925,28920,28920,12
09/07/2008,16:18:00,28915,28930,28915,28925,34
09/07/2008,16:19:00,28925,28930,28910,28915,24
09/07/2008,16:20:00,28915,28915,28900,28910,16
09/07/2008,16:21:00,28915,28925,28915,28920,20
09/07/2008,16:22:00,28920,28940,28915,28940,30
09/07/2008,16:23:00,28940,28940,28915,28920,27
09/07/2008,16:24:00,28915,28930,28910,28925,28
09/07/2008,16:25:00,28930,28945,28930,28940,36
09/07/2008,16:26:00,28940,28945,28940,28945,5
09/07/2008,16:27:00,28940,28950,28940,28945,23
09/07/2008,16:28:00,28940,28960,28940,28960,37
09/07/2008,16:29:00,28955,28955,28945,28955,277
09/07/2008,16:30:00,28945,28970,28945,28970,22
09/07/2008,16:31:00,28955,28965,28945,28955,43
09/07/2008,16:32:00,28955,28955,28945,28950,9
09/07/2008,16:33:00,28945,28945,28935,28940,274
09/07/2008,16:34:00,28940,28950,28930,28930,24
09/07/2008,16:35:00,28930,28930,28900,28900,41
09/07/2008,16:36:00,28905,28935,28905,28930,48
09/07/2008,16:37:00,28930,28935,28920,28925,15
09/07/2008,16:38:00,28930,28945,28920,28920,34
09/07/2008,16:39:00,28920,28925,28905,28910,37
09/07/2008,16:40:00,28905,28925,28890,28905,69
09/07/2008,16:41:00,28900,28905,28890,28900,28
09/07/2008,16:42:00,28900,28925,28900,28915,40
09/07/2008,16:43:00,28915,28915,28900,28910,17
09/07/2008,16:44:00,28905,28905,28890,28890,35
09/07/2008,16:45:00,28885,28895,28875,28895,40
09/07/2008,16:46:00,28890,28905,28880,28885,90
09/07/2008,16:47:00,28880,28915,28880,28905,21
09/07/2008,16:48:00,28900,28915,28900,28905,8
09/07/2008,16:49:00,28900,28910,28885,28895,40
09/07/2008,16:50:00,28890,28910,28890,28895,39
09/07/2008,16:51:00,28895,28915,28885,28915,34
09/07/2008,16:52:00,28910,28910,28895,28900,5
09/07/2008,16:53:00,28905,28905,28875,28885,32
09/07/2008,16:54:00,28885,28905,28880,28905,25
09/07/2008,16:55:00,28910,28930,28900,28930,55
09/07/2008,16:56:00,28925,28935,28925,28935,13
09/07/2008,16:57:00,28935,28935,28925,28925,7
09/07/2008,16:58:00,28920,28930,28920,28930,7
09/07/2008,16:59:00,28920,28920,28905,28905,11
09/07/2008,17:00:00,28905,28910,28900,28910,12
09/07/2008,17:01:00,28915,28935,28910,28930,30
09/07/2008,17:02:00,28935,28935,28930,28930,22
09/07/2008,17:03:00,28920,28935,28920,28935,21
09/07/2008,17:04:00,28935,28960,28935,28955,44
09/07/2008,17:05:00,28950,28955,28940,28945,18
09/07/2008,17:06:00,28940,28940,28920,28925,27
09/07/2008,17:07:00,28930,28945,28930,28940,22
09/07/2008,17:08:00,28930,28930,28930,28930,9
09/07/2008,17:09:00,28930,28930,28915,28925,50
09/07/2008,17:10:00,28925,28940,28925,28935,22
09/07/2008,17:11:00,28935,28935,28930,28930,17
09/07/2008,17:12:00,28925,28935,28925,28935,22
09/07/2008,17:13:00,28935,28940,28920,28935,37
09/07/2008,17:14:00,28935,28935,28920,28920,12
09/07/2008,17:15:00,28925,28925,28910,28920,17
09/07/2008,17:16:00,28920,28925,28910,28915,21
09/07/2008,17:17:00,28910,28925,28905,28925,42
09/07/2008,17:18:00,28925,28930,28920,28930,15
09/07/2008,17:19:00,28935,28945,28930,28945,15
09/07/2008,17:20:00,28935,28955,28930,28955,20
09/07/2008,17:21:00,28950,28960,28950,28960,32
09/07/2008,17:22:00,28950,28960,28945,28950,18
09/07/2008,17:23:00,28950,28960,28950,28950,35
09/07/2008,17:24:00,28945,28960,28940,28950,63
09/07/2008,17:25:00,28955,28965,28950,28960,21
09/07/2008,17:26:00,28965,28970,28955,28970,33
09/07/2008,17:27:00,28970,28970,28965,28970,17
09/07/2008,17:28:00,28975,28995,28965,28995,82
09/07/2008,17:29:00,28995,29040,28995,29040,129
09/07/2008,17:30:00,29040,29040,29015,29015,79
09/07/2008,17:31:00,29010,29020,29000,29015,51
09/07/2008,17:32:00,29015,29020,29005,29005,40
09/07/2008,17:33:00,29010,29030,29010,29025,24
09/07/2008,17:34:00,29025,29025,29005,29025,49
09/07/2008,17:35:00,29020,29025,29010,29010,44
09/07/2008,17:36:00,29010,29015,29005,29005,31
09/07/2008,17:37:00,29010,29010,28995,29000,32
09/07/2008,17:38:00,29000,29000,28985,28985,48
09/07/2008,17:39:00,28985,28995,28985,28990,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2008,17:39:00,28985,28995,28985,28990,37
10/07/2008,09:00:00,28610,28615,28570,28610,117
10/07/2008,09:01:00,28615,28635,28615,28615,77
10/07/2008,09:02:00,28620,28625,28610,28615,34
10/07/2008,09:03:00,28615,28620,28605,28610,37
10/07/2008,09:04:00,28610,28640,28610,28625,82
10/07/2008,09:05:00,28645,28645,28580,28590,82
10/07/2008,09:06:00,28590,28605,28585,28605,40
10/07/2008,09:07:00,28600,28615,28595,28615,29
10/07/2008,09:08:00,28600,28610,28585,28610,49
10/07/2008,09:09:00,28610,28655,28610,28625,59
10/07/2008,09:10:00,28620,28630,28615,28625,22
10/07/2008,09:11:00,28630,28650,28630,28650,19
10/07/2008,09:12:00,28650,28680,28650,28675,35
10/07/2008,09:13:00,28675,28690,28675,28685,22
10/07/2008,09:14:00,28675,28700,28670,28685,65
10/07/2008,09:15:00,28685,28695,28660,28660,40
10/07/2008,09:16:00,28665,28670,28655,28660,13
10/07/2008,09:17:00,28670,28675,28650,28670,37
10/07/2008,09:18:00,28665,28670,28660,28670,7
10/07/2008,09:19:00,28660,28670,28640,28645,31
10/07/2008,09:20:00,28645,28650,28640,28645,21
10/07/2008,09:21:00,28645,28655,28645,28650,11
10/07/2008,09:22:00,28655,28665,28650,28660,13
10/07/2008,09:23:00,28660,28660,28645,28660,27
10/07/2008,09:24:00,28665,28680,28660,28675,48
10/07/2008,09:25:00,28680,28680,28665,28670,21
10/07/2008,09:26:00,28665,28670,28655,28655,15
10/07/2008,09:27:00,28660,28660,28625,28630,46
10/07/2008,09:28:00,28635,28660,28630,28655,17
10/07/2008,09:29:00,28650,28655,28650,28655,2
10/07/2008,09:30:00,28650,28660,28635,28640,9
10/07/2008,09:31:00,28630,28640,28610,28630,63
10/07/2008,09:32:00,28620,28620,28605,28620,42
10/07/2008,09:33:00,28620,28630,28615,28620,16
10/07/2008,09:34:00,28630,28640,28625,28625,13
10/07/2008,09:35:00,28625,28625,28615,28625,12
10/07/2008,09:36:00,28620,28630,28615,28625,15
10/07/2008,09:37:00,28630,28670,28625,28660,36
10/07/2008,09:38:00,28650,28660,28645,28655,10
10/07/2008,09:39:00,28670,28695,28670,28675,98
10/07/2008,09:40:00,28675,28705,28675,28695,28
10/07/2008,09:41:00,28690,28700,28685,28690,20
10/07/2008,09:42:00,28685,28700,28675,28695,21
10/07/2008,09:43:00,28695,28695,28685,28690,19
10/07/2008,09:44:00,28685,28705,28685,28695,49
10/07/2008,09:45:00,28690,28720,28690,28715,43
10/07/2008,09:46:00,28710,28720,28710,28710,27
10/07/2008,09:47:00,28715,28720,28705,28710,35
10/07/2008,09:48:00,28715,28770,28715,28760,119
10/07/2008,09:49:00,28755,28770,28750,28765,31
10/07/2008,09:50:00,28760,28775,28760,28765,41
10/07/2008,09:51:00,28760,28765,28740,28745,45
10/07/2008,09:52:00,28750,28765,28745,28750,39
10/07/2008,09:53:00,28750,28755,28740,28740,34
10/07/2008,09:54:00,28735,28735,28705,28710,68
10/07/2008,09:55:00,28715,28720,28715,28715,22
10/07/2008,09:56:00,28720,28720,28700,28700,19
10/07/2008,09:57:00,28700,28735,28695,28720,45
10/07/2008,09:58:00,28720,28735,28720,28720,10
10/07/2008,09:59:00,28725,28740,28720,28735,34
10/07/2008,10:00:00,28735,28755,28720,28750,61
10/07/2008,10:01:00,28745,28745,28730,28745,22
10/07/2008,10:02:00,28740,28745,28730,28735,9
10/07/2008,10:03:00,28735,28735,28730,28730,10
10/07/2008,10:04:00,28730,28730,28730,28730,7
10/07/2008,10:05:00,28725,28730,28725,28725,12
10/07/2008,10:06:00,28720,28730,28720,28720,30
10/07/2008,10:07:00,28725,28725,28715,28715,26
10/07/2008,10:08:00,28715,28735,28710,28735,19
10/07/2008,10:09:00,28735,28745,28720,28720,32
10/07/2008,10:10:00,28720,28725,28690,28690,70
10/07/2008,10:11:00,28690,28710,28680,28690,56
10/07/2008,10:12:00,28695,28710,28695,28710,11
10/07/2008,10:13:00,28700,28705,28700,28700,10
10/07/2008,10:14:00,28705,28740,28705,28735,46
10/07/2008,10:15:00,28730,28755,28730,28750,46
10/07/2008,10:16:00,28750,28785,28750,28765,112
10/07/2008,10:17:00,28765,28780,28760,28770,34
10/07/2008,10:18:00,28765,28770,28755,28765,46
10/07/2008,10:19:00,28760,28775,28760,28775,20
10/07/2008,10:20:00,28775,28815,28775,28810,99
10/07/2008,10:21:00,28805,28820,28800,28805,35
10/07/2008,10:22:00,28805,28805,28790,28795,34
10/07/2008,10:23:00,28795,28800,28795,28800,16
10/07/2008,10:24:00,28800,28800,28785,28790,27
10/07/2008,10:25:00,28790,28810,28790,28800,26
10/07/2008,10:26:00,28805,28815,28800,28805,14
10/07/2008,10:27:00,28810,28810,28795,28810,27
10/07/2008,10:28:00,28810,28835,28810,28825,152
10/07/2008,10:29:00,28830,28845,28830,28835,43
10/07/2008,10:30:00,28835,28855,28835,28855,36
10/07/2008,10:31:00,28855,28855,28845,28845,27
10/07/2008,10:32:00,28840,28840,28825,28825,22
10/07/2008,10:33:00,28825,28845,28825,28830,27
10/07/2008,10:34:00,28830,28830,28815,28820,17
10/07/2008,10:35:00,28820,28830,28810,28825,109
10/07/2008,10:36:00,28825,28825,28815,28815,7
10/07/2008,10:37:00,28815,28815,28800,28800,16
10/07/2008,10:38:00,28800,28810,28800,28800,13
10/07/2008,10:39:00,28800,28815,28795,28815,18
10/07/2008,10:40:00,28815,28820,28810,28810,22
10/07/2008,10:41:00,28810,28815,28810,28810,5
10/07/2008,10:42:00,28815,28820,28810,28820,20
10/07/2008,10:43:00,28820,28875,28820,28865,101
10/07/2008,10:44:00,28860,28875,28860,28870,28
10/07/2008,10:45:00,28865,28865,28860,28860,11
10/07/2008,10:46:00,28860,28860,28850,28855,14
10/07/2008,10:47:00,28855,28855,28855,28855,3
10/07/2008,10:48:00,28855,28885,28855,28880,39
10/07/2008,10:49:00,28875,28875,28870,28870,8
10/07/2008,10:50:00,28870,28885,28870,28870,34
10/07/2008,10:51:00,28865,28890,28860,28890,33
10/07/2008,10:52:00,28895,28915,28885,28905,69
10/07/2008,10:53:00,28905,28915,28900,28910,47
10/07/2008,10:54:00,28915,28920,28900,28920,35
10/07/2008,10:55:00,28920,28920,28895,28895,59
10/07/2008,10:56:00,28895,28925,28895,28925,71
10/07/2008,10:57:00,28925,28950,28925,28940,66
10/07/2008,10:58:00,28935,28970,28935,28965,32
10/07/2008,10:59:00,28965,28965,28920,28920,53
10/07/2008,11:00:00,28925,28940,28920,28935,22
10/07/2008,11:01:00,28935,28940,28920,28930,27
10/07/2008,11:02:00,28925,28945,28925,28940,26
10/07/2008,11:03:00,28940,28945,28930,28935,29
10/07/2008,11:04:00,28940,28975,28940,28950,62
10/07/2008,11:05:00,28950,28955,28945,28945,16
10/07/2008,11:06:00,28950,28950,28930,28930,27
10/07/2008,11:07:00,28930,28940,28925,28930,64
10/07/2008,11:08:00,28925,28925,28910,28915,30
10/07/2008,11:09:00,28915,28915,28905,28910,21
10/07/2008,11:10:00,28905,28915,28905,28915,15
10/07/2008,11:11:00,28915,28915,28910,28915,7
10/07/2008,11:12:00,28920,28935,28920,28935,18
10/07/2008,11:13:00,28935,28945,28930,28930,20
10/07/2008,11:14:00,28930,28930,28930,28930,2
10/07/2008,11:15:00,28925,28925,28905,28910,15
10/07/2008,11:16:00,28905,28905,28890,28895,49
10/07/2008,11:17:00,28890,28900,28890,28890,32
10/07/2008,11:18:00,28890,28890,28880,28880,17
10/07/2008,11:19:00,28885,28885,28880,28885,17
10/07/2008,11:20:00,28890,28905,28885,28895,56
10/07/2008,11:21:00,28905,28905,28905,28905,4
10/07/2008,11:22:00,28905,28915,28905,28910,13
10/07/2008,11:23:00,28910,28920,28910,28920,18
10/07/2008,11:24:00,28920,28925,28920,28925,7
10/07/2008,11:25:00,28930,28930,28920,28920,9
10/07/2008,11:26:00,28915,28920,28910,28920,28
10/07/2008,11:27:00,28915,28940,28910,28940,34
10/07/2008,11:28:00,28930,28930,28920,28930,15
10/07/2008,11:29:00,28935,28945,28935,28945,19
10/07/2008,11:30:00,28940,28950,28940,28950,25
10/07/2008,11:31:00,28945,28950,28945,28945,6
10/07/2008,11:32:00,28945,28955,28945,28945,18
10/07/2008,11:33:00,28945,28945,28915,28925,35
10/07/2008,11:34:00,28930,28930,28925,28930,20
10/07/2008,11:35:00,28930,28935,28925,28930,19
10/07/2008,11:36:00,28930,28930,28905,28905,22
10/07/2008,11:37:00,28900,28900,28895,28900,10
10/07/2008,11:38:00,28895,28895,28875,28880,28
10/07/2008,11:39:00,28880,28890,28875,28885,27
10/07/2008,11:40:00,28885,28890,28885,28890,5
10/07/2008,11:41:00,28885,28890,28885,28885,12
10/07/2008,11:42:00,28880,28885,28880,28880,106
10/07/2008,11:43:00,28885,28890,28885,28885,5
10/07/2008,11:44:00,28895,28905,28895,28900,16
10/07/2008,11:45:00,28895,28895,28890,28890,3
10/07/2008,11:46:00,28885,28890,28880,28890,6
10/07/2008,11:47:00,28880,28880,28875,28880,15
10/07/2008,11:48:00,28875,28875,28860,28865,29
10/07/2008,11:49:00,28875,28875,28860,28860,17
10/07/2008,11:50:00,28855,28860,28850,28860,23
10/07/2008,11:51:00,28850,28860,28835,28855,61
10/07/2008,11:52:00,28850,28855,28850,28855,7
10/07/2008,11:53:00,28850,28850,28850,28850,4
10/07/2008,11:54:00,28850,28860,28850,28860,48
10/07/2008,11:55:00,28865,28880,28860,28865,32
10/07/2008,11:56:00,28865,28880,28865,28875,18
10/07/2008,11:57:00,28875,28875,28875,28875,3
10/07/2008,11:58:00,28880,28900,28880,28885,50
10/07/2008,11:59:00,28880,28885,28880,28885,4
10/07/2008,12:00:00,28890,28890,28885,28885,2
10/07/2008,12:01:00,28885,28890,28885,28890,5
10/07/2008,12:02:00,28885,28885,28880,28880,2
10/07/2008,12:03:00,28885,28890,28880,28890,11
10/07/2008,12:04:00,28895,28895,28890,28890,4
10/07/2008,12:05:00,28890,28890,28880,28885,5
10/07/2008,12:06:00,28880,28880,28880,28880,3
10/07/2008,12:07:00,28875,28880,28870,28880,18
10/07/2008,12:08:00,28880,28880,28875,28875,5
10/07/2008,12:09:00,28875,28880,28875,28880,5
10/07/2008,12:10:00,28880,28895,28880,28895,15
10/07/2008,12:11:00,28895,28895,28890,28890,8
10/07/2008,12:12:00,28890,28895,28885,28885,10
10/07/2008,12:13:00,28890,28890,28885,28885,3
10/07/2008,12:14:00,28880,28880,28880,28880,1
10/07/2008,12:15:00,28885,28895,28880,28880,19
10/07/2008,12:16:00,28885,28885,28880,28880,2
10/07/2008,12:17:00,28885,28885,28885,28885,10
10/07/2008,12:18:00,28885,28885,28880,28885,4
10/07/2008,12:21:00,28880,28880,28875,28875,8
10/07/2008,12:22:00,28870,28885,28860,28885,22
10/07/2008,12:23:00,28875,28875,28875,28875,3
10/07/2008,12:24:00,28865,28875,28865,28875,3
10/07/2008,12:26:00,28870,28870,28870,28870,5
10/07/2008,12:27:00,28870,28870,28870,28870,1
10/07/2008,12:28:00,28865,28870,28865,28865,7
10/07/2008,12:29:00,28855,28855,28855,28855,3
10/07/2008,12:30:00,28850,28850,28845,28845,11
10/07/2008,12:31:00,28850,28850,28845,28845,10
10/07/2008,12:32:00,28845,28850,28840,28845,14
10/07/2008,12:33:00,28845,28845,28845,28845,1
10/07/2008,12:34:00,28840,28840,28810,28815,52
10/07/2008,12:35:00,28815,28820,28795,28810,70
10/07/2008,12:36:00,28810,28810,28795,28800,22
10/07/2008,12:37:00,28800,28815,28800,28805,14
10/07/2008,12:38:00,28805,28805,28805,28805,2
10/07/2008,12:39:00,28810,28820,28810,28820,8
10/07/2008,12:40:00,28810,28820,28810,28820,5
10/07/2008,12:41:00,28820,28835,28820,28835,16
10/07/2008,12:42:00,28825,28835,28825,28835,3
10/07/2008,12:43:00,28835,28835,28830,28830,5
10/07/2008,12:45:00,28825,28825,28815,28815,7
10/07/2008,12:46:00,28825,28825,28825,28825,1
10/07/2008,12:47:00,28830,28830,28830,28830,7
10/07/2008,12:48:00,28825,28830,28820,28830,12
10/07/2008,12:50:00,28815,28820,28810,28820,4
10/07/2008,12:51:00,28820,28820,28815,28815,4
10/07/2008,12:52:00,28815,28815,28815,28815,2
10/07/2008,12:53:00,28810,28810,28810,28810,4
10/07/2008,12:54:00,28820,28820,28820,28820,3
10/07/2008,12:55:00,28820,28825,28820,28825,2
10/07/2008,12:56:00,28820,28825,28820,28825,4
10/07/2008,12:58:00,28825,28830,28825,28830,8
10/07/2008,12:59:00,28845,28850,28825,28825,23
10/07/2008,13:00:00,28830,28835,28825,28830,9
10/07/2008,13:01:00,28830,28835,28830,28835,8
10/07/2008,13:02:00,28835,28835,28825,28830,9
10/07/2008,13:03:00,28825,28835,28825,28835,3
10/07/2008,13:04:00,28840,28855,28840,28845,46
10/07/2008,13:05:00,28850,28850,28835,28835,21
10/07/2008,13:06:00,28835,28850,28835,28850,5
10/07/2008,13:07:00,28855,28855,28830,28840,8
10/07/2008,13:08:00,28845,28855,28845,28855,7
10/07/2008,13:09:00,28855,28860,28855,28855,4
10/07/2008,13:10:00,28855,28875,28850,28875,29
10/07/2008,13:11:00,28875,28890,28875,28890,24
10/07/2008,13:12:00,28895,28905,28895,28900,26
10/07/2008,13:13:00,28900,28915,28900,28910,22
10/07/2008,13:14:00,28915,28920,28915,28920,7
10/07/2008,13:15:00,28920,28930,28920,28930,10
10/07/2008,13:16:00,28925,28930,28920,28920,19
10/07/2008,13:17:00,28935,28950,28935,28945,44
10/07/2008,13:18:00,28950,28960,28945,28955,30
10/07/2008,13:19:00,28955,28960,28945,28955,21
10/07/2008,13:20:00,28960,28960,28945,28945,12
10/07/2008,13:21:00,28945,28950,28940,28945,13
10/07/2008,13:22:00,28945,28945,28945,28945,5
10/07/2008,13:23:00,28945,28950,28935,28940,15
10/07/2008,13:24:00,28940,28990,28940,28990,80
10/07/2008,13:25:00,28985,29005,28980,29000,119
10/07/2008,13:26:00,29000,29015,28995,29015,48
10/07/2008,13:27:00,29015,29020,29000,29005,33
10/07/2008,13:28:00,29005,29015,28985,29005,92
10/07/2008,13:29:00,29005,29010,29005,29010,12
10/07/2008,13:30:00,29015,29020,29010,29015,34
10/07/2008,13:31:00,29025,29050,29025,29050,61
10/07/2008,13:32:00,29040,29070,29040,29050,87
10/07/2008,13:33:00,29050,29065,29040,29065,61
10/07/2008,13:34:00,29065,29070,29055,29055,24
10/07/2008,13:35:00,29055,29065,29050,29065,45
10/07/2008,13:36:00,29055,29065,29050,29055,21
10/07/2008,13:37:00,29050,29080,29045,29080,47
10/07/2008,13:38:00,29080,29090,29060,29065,43
10/07/2008,13:39:00,29060,29080,29060,29075,27
10/07/2008,13:40:00,29070,29070,29065,29070,6
10/07/2008,13:41:00,29065,29070,29050,29055,22
10/07/2008,13:42:00,29055,29060,29050,29055,19
10/07/2008,13:43:00,29060,29060,29035,29040,48
10/07/2008,13:44:00,29040,29040,29020,29020,23
10/07/2008,13:45:00,29020,29020,29005,29015,31
10/07/2008,13:46:00,29010,29010,29000,29000,9
10/07/2008,13:47:00,29000,29010,29000,29005,27
10/07/2008,13:48:00,29005,29005,29000,29000,11
10/07/2008,13:49:00,29000,29000,28985,28990,15
10/07/2008,13:50:00,28995,29005,28990,29005,23
10/07/2008,13:51:00,29005,29005,29000,29005,13
10/07/2008,13:52:00,29000,29000,28995,29000,10
10/07/2008,13:53:00,29005,29035,29005,29035,24
10/07/2008,13:54:00,29040,29050,29030,29045,23
10/07/2008,13:55:00,29045,29050,29035,29035,14
10/07/2008,13:56:00,29035,29035,29030,29035,4
10/07/2008,13:57:00,29030,29030,29010,29010,11
10/07/2008,13:58:00,29005,29015,29000,29015,20
10/07/2008,13:59:00,29010,29010,28990,29000,25
10/07/2008,14:00:00,28995,29010,28990,29010,29
10/07/2008,14:01:00,29010,29015,29000,29000,19
10/07/2008,14:02:00,29005,29005,28990,28990,17
10/07/2008,14:03:00,28990,28990,28990,28990,3
10/07/2008,14:04:00,28985,28995,28980,28985,34
10/07/2008,14:05:00,28985,29010,28985,29010,36
10/07/2008,14:06:00,29010,29015,28980,28980,78
10/07/2008,14:07:00,28985,28990,28980,28990,11
10/07/2008,14:08:00,28990,28995,28985,28985,8
10/07/2008,14:09:00,28980,28980,28975,28980,9
10/07/2008,14:10:00,28980,28990,28980,28985,8
10/07/2008,14:11:00,28990,28990,28985,28985,6
10/07/2008,14:12:00,28980,28980,28965,28970,31
10/07/2008,14:13:00,28970,28970,28945,28950,29
10/07/2008,14:14:00,28955,28955,28920,28935,72
10/07/2008,14:15:00,28940,28945,28920,28925,68
10/07/2008,14:16:00,28930,28945,28920,28945,15
10/07/2008,14:17:00,28945,28950,28935,28950,12
10/07/2008,14:18:00,28945,28950,28945,28950,31
10/07/2008,14:19:00,28955,28960,28950,28960,22
10/07/2008,14:20:00,28955,28955,28950,28955,17
10/07/2008,14:21:00,28950,28955,28945,28945,58
10/07/2008,14:22:00,28945,28950,28945,28950,14
10/07/2008,14:23:00,28950,28955,28950,28955,8
10/07/2008,14:24:00,28955,28965,28945,28945,25
10/07/2008,14:25:00,28945,28965,28945,28965,21
10/07/2008,14:26:00,28970,28975,28965,28975,5
10/07/2008,14:27:00,28970,28970,28960,28960,3
10/07/2008,14:28:00,28970,28970,28955,28960,13
10/07/2008,14:29:00,28960,28975,28960,28975,11
10/07/2008,14:30:00,28980,29070,28975,29000,178
10/07/2008,14:31:00,28995,29005,28960,28960,53
10/07/2008,14:32:00,28965,28995,28965,28990,40
10/07/2008,14:33:00,28985,28990,28965,28975,38
10/07/2008,14:34:00,28980,28995,28975,28980,36
10/07/2008,14:35:00,28985,29000,28985,28995,25
10/07/2008,14:36:00,28990,28995,28980,28995,46
10/07/2008,14:37:00,29000,29000,28980,28980,20
10/07/2008,14:38:00,28980,28985,28965,28975,40
10/07/2008,14:39:00,28980,28980,28970,28975,8
10/07/2008,14:40:00,28970,28970,28950,28950,13
10/07/2008,14:41:00,28945,28975,28935,28960,65
10/07/2008,14:42:00,28960,28960,28925,28925,44
10/07/2008,14:43:00,28920,28940,28920,28935,38
10/07/2008,14:44:00,28925,28945,28925,28935,20
10/07/2008,14:45:00,28935,28945,28930,28940,20
10/07/2008,14:46:00,28945,28945,28920,28935,29
10/07/2008,14:47:00,28925,28930,28920,28930,15
10/07/2008,14:48:00,28930,28935,28900,28900,53
10/07/2008,14:49:00,28900,28910,28880,28890,27
10/07/2008,14:50:00,28895,28910,28890,28895,39
10/07/2008,14:51:00,28895,28895,28870,28880,28
10/07/2008,14:52:00,28880,28885,28865,28880,44
10/07/2008,14:53:00,28870,28890,28870,28885,36
10/07/2008,14:54:00,28875,28875,28860,28870,39
10/07/2008,14:55:00,28870,28890,28865,28870,29
10/07/2008,14:56:00,28865,28865,28845,28850,47
10/07/2008,14:57:00,28850,28855,28845,28845,25
10/07/2008,14:58:00,28850,28850,28840,28845,32
10/07/2008,14:59:00,28845,28860,28845,28845,33
10/07/2008,15:00:00,28845,28845,28800,28805,88
10/07/2008,15:01:00,28800,28800,28750,28795,145
10/07/2008,15:02:00,28800,28800,28770,28780,58
10/07/2008,15:03:00,28780,28795,28770,28790,30
10/07/2008,15:04:00,28795,28815,28790,28815,50
10/07/2008,15:05:00,28820,28840,28815,28830,66
10/07/2008,15:06:00,28830,28855,28825,28840,50
10/07/2008,15:07:00,28835,28835,28825,28835,10
10/07/2008,15:08:00,28835,28845,28835,28845,11
10/07/2008,15:09:00,28840,28845,28835,28835,11
10/07/2008,15:10:00,28830,28830,28795,28805,57
10/07/2008,15:11:00,28800,28840,28790,28820,58
10/07/2008,15:12:00,28820,28830,28805,28810,23
10/07/2008,15:13:00,28810,28820,28805,28820,19
10/07/2008,15:14:00,28825,28835,28815,28815,33
10/07/2008,15:15:00,28815,28830,28815,28820,11
10/07/2008,15:16:00,28825,28840,28825,28835,17
10/07/2008,15:17:00,28840,28850,28830,28830,27
10/07/2008,15:18:00,28840,28845,28825,28825,12
10/07/2008,15:19:00,28830,28835,28815,28815,19
10/07/2008,15:20:00,28810,28815,28795,28800,34
10/07/2008,15:21:00,28800,28830,28800,28820,42
10/07/2008,15:22:00,28830,28835,28805,28825,52
10/07/2008,15:23:00,28830,28850,28825,28835,33
10/07/2008,15:24:00,28840,28845,28825,28840,51
10/07/2008,15:25:00,28830,28830,28820,28820,17
10/07/2008,15:26:00,28815,28825,28815,28825,9
10/07/2008,15:27:00,28820,28830,28820,28825,11
10/07/2008,15:28:00,28825,28840,28825,28840,13
10/07/2008,15:29:00,28835,28850,28835,28835,13
10/07/2008,15:30:00,28835,28860,28825,28840,66
10/07/2008,15:31:00,28850,28890,28850,28885,47
10/07/2008,15:32:00,28885,28895,28875,28875,67
10/07/2008,15:33:00,28875,28880,28860,28880,28
10/07/2008,15:34:00,28880,28880,28840,28850,30
10/07/2008,15:35:00,28855,28870,28845,28855,54
10/07/2008,15:36:00,28850,28860,28840,28845,23
10/07/2008,15:37:00,28850,28850,28825,28835,46
10/07/2008,15:38:00,28830,28830,28785,28795,75
10/07/2008,15:39:00,28795,28805,28770,28770,37
10/07/2008,15:40:00,28770,28800,28755,28795,98
10/07/2008,15:41:00,28800,28815,28790,28790,49
10/07/2008,15:42:00,28790,28795,28780,28795,40
10/07/2008,15:43:00,28795,28865,28795,28865,51
10/07/2008,15:44:00,28870,28900,28860,28860,87
10/07/2008,15:45:00,28870,28890,28870,28885,34
10/07/2008,15:46:00,28885,28890,28850,28860,56
10/07/2008,15:47:00,28860,28865,28840,28855,56
10/07/2008,15:48:00,28865,28900,28865,28865,78
10/07/2008,15:49:00,28870,28910,28865,28905,61
10/07/2008,15:50:00,28910,28910,28880,28880,108
10/07/2008,15:51:00,28885,28885,28845,28855,82
10/07/2008,15:52:00,28850,28885,28850,28875,51
10/07/2008,15:53:00,28860,28875,28850,28870,26
10/07/2008,15:54:00,28880,28885,28840,28840,67
10/07/2008,15:55:00,28840,28875,28835,28860,48
10/07/2008,15:56:00,28860,28860,28840,28845,26
10/07/2008,15:57:00,28845,28850,28800,28800,61
10/07/2008,15:58:00,28810,28820,28800,28815,35
10/07/2008,15:59:00,28810,28815,28790,28800,52
10/07/2008,16:00:00,28800,28840,28795,28810,54
10/07/2008,16:01:00,28810,28820,28805,28805,48
10/07/2008,16:02:00,28805,28805,28765,28765,57
10/07/2008,16:03:00,28765,28780,28760,28780,77
10/07/2008,16:04:00,28780,28800,28780,28780,47
10/07/2008,16:05:00,28780,28785,28730,28765,147
10/07/2008,16:06:00,28765,28780,28745,28775,56
10/07/2008,16:07:00,28770,28785,28765,28780,50
10/07/2008,16:08:00,28780,28790,28765,28770,39
10/07/2008,16:09:00,28765,28780,28760,28760,27
10/07/2008,16:10:00,28755,28795,28750,28790,62
10/07/2008,16:11:00,28790,28790,28765,28770,32
10/07/2008,16:12:00,28780,28780,28755,28765,37
10/07/2008,16:13:00,28765,28785,28765,28780,27
10/07/2008,16:14:00,28785,28785,28745,28745,79
10/07/2008,16:15:00,28740,28745,28690,28695,119
10/07/2008,16:16:00,28695,28695,28655,28665,118
10/07/2008,16:17:00,28660,28660,28625,28640,159
10/07/2008,16:18:00,28640,28660,28635,28655,75
10/07/2008,16:19:00,28655,28665,28645,28655,72
10/07/2008,16:20:00,28650,28705,28630,28680,272
10/07/2008,16:21:00,28685,28700,28675,28685,78
10/07/2008,16:22:00,28680,28685,28660,28665,44
10/07/2008,16:23:00,28660,28685,28635,28665,120
10/07/2008,16:24:00,28665,28690,28665,28675,49
10/07/2008,16:25:00,28680,28680,28645,28645,79
10/07/2008,16:26:00,28645,28660,28635,28660,71
10/07/2008,16:27:00,28660,28690,28660,28690,40
10/07/2008,16:28:00,28695,28710,28655,28705,77
10/07/2008,16:29:00,28700,28720,28695,28720,49
10/07/2008,16:30:00,28715,28725,28700,28700,35
10/07/2008,16:31:00,28705,28720,28695,28715,26
10/07/2008,16:32:00,28705,28705,28680,28685,29
10/07/2008,16:33:00,28690,28735,28680,28730,45
10/07/2008,16:34:00,28730,28735,28710,28715,27
10/07/2008,16:35:00,28715,28730,28710,28730,29
10/07/2008,16:36:00,28735,28735,28710,28710,12
10/07/2008,16:37:00,28710,28710,28685,28695,22
10/07/2008,16:38:00,28695,28705,28690,28705,5
10/07/2008,16:39:00,28705,28710,28690,28705,13
10/07/2008,16:40:00,28700,28725,28700,28725,13
10/07/2008,16:41:00,28730,28755,28720,28750,54
10/07/2008,16:42:00,28755,28775,28750,28760,44
10/07/2008,16:43:00,28760,28780,28755,28770,45
10/07/2008,16:44:00,28775,28780,28765,28775,14
10/07/2008,16:45:00,28780,28820,28780,28785,111
10/07/2008,16:46:00,28785,28795,28775,28790,28
10/07/2008,16:47:00,28785,28785,28765,28780,19
10/07/2008,16:48:00,28780,28780,28760,28760,24
10/07/2008,16:49:00,28760,28760,28750,28755,27
10/07/2008,16:50:00,28760,28760,28740,28740,45
10/07/2008,16:51:00,28740,28740,28725,28725,59
10/07/2008,16:52:00,28735,28745,28715,28725,38
10/07/2008,16:53:00,28725,28740,28725,28740,20
10/07/2008,16:54:00,28740,28740,28730,28735,17
10/07/2008,16:55:00,28730,28780,28730,28780,41
10/07/2008,16:56:00,28770,28770,28740,28750,37
10/07/2008,16:57:00,28745,28745,28730,28730,28
10/07/2008,16:58:00,28730,28745,28725,28730,22
10/07/2008,16:59:00,28730,28730,28710,28720,45
10/07/2008,17:00:00,28725,28730,28685,28685,56
10/07/2008,17:01:00,28695,28710,28670,28700,60
10/07/2008,17:02:00,28710,28740,28710,28730,58
10/07/2008,17:03:00,28730,28750,28700,28750,102
10/07/2008,17:04:00,28750,28780,28740,28770,54
10/07/2008,17:05:00,28765,28775,28760,28775,15
10/07/2008,17:06:00,28765,28780,28720,28730,73
10/07/2008,17:07:00,28730,28740,28725,28725,25
10/07/2008,17:08:00,28725,28750,28725,28725,34
10/07/2008,17:09:00,28725,28730,28705,28725,66
10/07/2008,17:10:00,28715,28735,28715,28725,28
10/07/2008,17:11:00,28725,28735,28710,28735,57
10/07/2008,17:12:00,28735,28750,28730,28740,52
10/07/2008,17:13:00,28740,28760,28725,28745,58
10/07/2008,17:14:00,28760,28760,28730,28740,22
10/07/2008,17:15:00,28750,28750,28710,28720,34
10/07/2008,17:16:00,28720,28725,28710,28715,12
10/07/2008,17:17:00,28710,28710,28695,28700,23
10/07/2008,17:18:00,28710,28735,28710,28720,41
10/07/2008,17:19:00,28720,28725,28700,28710,26
10/07/2008,17:20:00,28710,28730,28700,28715,75
10/07/2008,17:21:00,28705,28735,28700,28735,54
10/07/2008,17:22:00,28730,28735,28715,28720,47
10/07/2008,17:23:00,28720,28735,28720,28730,78
10/07/2008,17:24:00,28730,28740,28720,28725,84
10/07/2008,17:25:00,28730,28740,28715,28725,75
10/07/2008,17:26:00,28725,28725,28685,28685,79
10/07/2008,17:27:00,28690,28695,28685,28690,90
10/07/2008,17:28:00,28695,28710,28690,28710,27
10/07/2008,17:29:00,28705,28705,28680,28690,57
10/07/2008,17:30:00,28685,28725,28685,28725,64
10/07/2008,17:31:00,28725,28730,28710,28715,24
10/07/2008,17:32:00,28710,28735,28710,28730,36
10/07/2008,17:33:00,28735,28760,28735,28745,50
10/07/2008,17:34:00,28750,28760,28745,28750,18
10/07/2008,17:35:00,28750,28765,28750,28750,26
10/07/2008,17:36:00,28755,28765,28750,28765,26
10/07/2008,17:37:00,28765,28765,28755,28765,38
10/07/2008,17:38:00,28765,28770,28755,28755,45
10/07/2008,17:39:00,28755,28760,28735,28735,39
11/07/2008,09:00:00,28805,28890,28805,28840,103
11/07/2008,09:01:00,28830,28850,28815,28830,62
11/07/2008,09:02:00,28825,28830,28805,28825,48
11/07/2008,09:03:00,28830,28835,28825,28830,25
11/07/2008,09:04:00,28825,28840,28825,28840,22
11/07/2008,09:05:00,28835,28845,28830,28835,69
11/07/2008,09:06:00,28840,28855,28835,28845,43
11/07/2008,09:07:00,28845,28880,28845,28850,57
11/07/2008,09:08:00,28855,28865,28845,28850,21
11/07/2008,09:09:00,28850,28865,28840,28840,30
11/07/2008,09:10:00,28835,28835,28795,28800,62
11/07/2008,09:11:00,28805,28815,28790,28810,31
11/07/2008,09:12:00,28805,28805,28785,28790,22
11/07/2008,09:13:00,28790,28790,28775,28780,34
11/07/2008,09:14:00,28780,28790,28775,28780,34
11/07/2008,09:15:00,28775,28775,28770,28770,26
11/07/2008,09:16:00,28780,28790,28780,28790,41
11/07/2008,09:17:00,28795,28800,28790,28790,16
11/07/2008,09:18:00,28790,28825,28790,28825,64
11/07/2008,09:19:00,28820,28825,28815,28815,21
11/07/2008,09:20:00,28810,28810,28795,28810,38
11/07/2008,09:21:00,28815,28815,28810,28810,10
11/07/2008,09:22:00,28815,28835,28815,28815,32
11/07/2008,09:23:00,28820,28820,28810,28810,20
11/07/2008,09:24:00,28815,28825,28800,28820,29
11/07/2008,09:25:00,28820,28820,28785,28800,49
11/07/2008,09:26:00,28805,28810,28795,28795,18
11/07/2008,09:27:00,28795,28810,28790,28795,31
11/07/2008,09:28:00,28790,28795,28790,28790,12
11/07/2008,09:29:00,28785,28790,28765,28790,49
11/07/2008,09:30:00,28785,28785,28765,28780,22
11/07/2008,09:31:00,28780,28780,28765,28765,22
11/07/2008,09:32:00,28760,28760,28735,28745,40
11/07/2008,09:33:00,28745,28770,28735,28770,56
11/07/2008,09:34:00,28775,28775,28750,28750,23
11/07/2008,09:35:00,28750,28760,28730,28735,39
11/07/2008,09:36:00,28735,28750,28730,28730,44
11/07/2008,09:37:00,28730,28735,28720,28735,37
11/07/2008,09:38:00,28730,28745,28725,28745,31
11/07/2008,09:39:00,28735,28765,28735,28755,27
11/07/2008,09:40:00,28760,28765,28745,28745,12
11/07/2008,09:41:00,28750,28775,28745,28760,48
11/07/2008,09:42:00,28750,28780,28750,28780,64
11/07/2008,09:43:00,28780,28795,28760,28765,78
11/07/2008,09:44:00,28765,28780,28765,28770,18
11/07/2008,09:45:00,28770,28770,28765,28765,14
11/07/2008,09:46:00,28760,28770,28755,28770,16
11/07/2008,09:47:00,28770,28785,28770,28785,18
11/07/2008,09:48:00,28780,28785,28770,28785,38
11/07/2008,09:49:00,28785,28785,28775,28775,10
11/07/2008,09:50:00,28770,28770,28765,28770,8
11/07/2008,09:51:00,28775,28775,28755,28755,15
11/07/2008,09:52:00,28760,28760,28735,28750,52
11/07/2008,09:53:00,28740,28745,28740,28740,8
11/07/2008,09:54:00,28745,28755,28705,28715,88
11/07/2008,09:55:00,28720,28730,28710,28720,42
11/07/2008,09:56:00,28720,28720,28690,28705,45
11/07/2008,09:57:00,28700,28705,28690,28705,8
11/07/2008,09:58:00,28700,28700,28690,28695,14
11/07/2008,09:59:00,28690,28695,28680,28695,26
11/07/2008,10:00:00,28690,28695,28655,28660,88
11/07/2008,10:01:00,28655,28680,28655,28675,25
11/07/2008,10:02:00,28670,28685,28670,28670,26
11/07/2008,10:03:00,28670,28675,28665,28665,27
11/07/2008,10:04:00,28670,28675,28660,28665,34
11/07/2008,10:05:00,28665,28675,28660,28660,8
11/07/2008,10:06:00,28660,28700,28660,28700,69
11/07/2008,10:07:00,28700,28700,28690,28695,35
11/07/2008,10:08:00,28690,28690,28680,28680,76
11/07/2008,10:09:00,28690,28720,28690,28710,66
11/07/2008,10:10:00,28715,28715,28700,28705,15
11/07/2008,10:11:00,28705,28705,28700,28705,13
11/07/2008,10:12:00,28700,28700,28665,28700,68
11/07/2008,10:13:00,28700,28700,28675,28690,47
11/07/2008,10:14:00,28690,28695,28690,28690,4
11/07/2008,10:15:00,28690,28690,28670,28680,16
11/07/2008,10:16:00,28680,28685,28680,28685,19
11/07/2008,10:17:00,28685,28685,28680,28685,16
11/07/2008,10:18:00,28690,28690,28680,28680,4
11/07/2008,10:19:00,28685,28690,28675,28690,24
11/07/2008,10:20:00,28690,28705,28690,28705,39
11/07/2008,10:21:00,28700,28700,28690,28690,9
11/07/2008,10:22:00,28695,28695,28695,28695,1
11/07/2008,10:23:00,28690,28695,28690,28695,6
11/07/2008,10:24:00,28705,28715,28705,28715,6
11/07/2008,10:25:00,28705,28705,28705,28705,2
11/07/2008,10:26:00,28700,28730,28700,28725,27
11/07/2008,10:27:00,28730,28730,28715,28715,11
11/07/2008,10:28:00,28715,28725,28715,28725,9
11/07/2008,10:29:00,28725,28730,28725,28725,8
11/07/2008,10:30:00,28730,28730,28725,28725,5
11/07/2008,10:31:00,28725,28730,28720,28725,24
11/07/2008,10:32:00,28725,28725,28720,28720,6
11/07/2008,10:33:00,28715,28715,28700,28700,22
11/07/2008,10:34:00,28695,28700,28690,28695,24
11/07/2008,10:35:00,28700,28700,28700,28700,6
11/07/2008,10:36:00,28700,28705,28700,28700,8
11/07/2008,10:37:00,28700,28715,28700,28715,11
11/07/2008,10:38:00,28720,28725,28720,28720,9
11/07/2008,10:39:00,28720,28720,28720,28720,1
11/07/2008,10:40:00,28725,28740,28725,28740,13
11/07/2008,10:41:00,28735,28745,28735,28745,11
11/07/2008,10:42:00,28750,28755,28745,28745,11
11/07/2008,10:43:00,28745,28745,28715,28715,25
11/07/2008,10:44:00,28720,28725,28715,28715,6
11/07/2008,10:45:00,28720,28730,28720,28730,11
11/07/2008,10:46:00,28730,28740,28730,28740,8
11/07/2008,10:47:00,28735,28735,28730,28730,4
11/07/2008,10:48:00,28730,28730,28725,28725,8
11/07/2008,10:49:00,28730,28735,28730,28735,2
11/07/2008,10:50:00,28725,28725,28720,28720,2
11/07/2008,10:51:00,28730,28740,28720,28725,24
11/07/2008,10:52:00,28730,28730,28730,28730,3
11/07/2008,10:53:00,28720,28725,28715,28715,10
11/07/2008,10:54:00,28720,28720,28710,28715,13
11/07/2008,10:55:00,28710,28710,28705,28710,17
11/07/2008,10:56:00,28705,28710,28700,28705,15
11/07/2008,10:57:00,28705,28710,28705,28710,7
11/07/2008,10:58:00,28710,28710,28700,28710,9
11/07/2008,10:59:00,28700,28710,28700,28710,18
11/07/2008,11:00:00,28705,28705,28695,28700,28
11/07/2008,11:01:00,28705,28705,28700,28700,4
11/07/2008,11:02:00,28705,28705,28695,28695,10
11/07/2008,11:03:00,28700,28720,28700,28700,47
11/07/2008,11:04:00,28690,28690,28680,28680,17
11/07/2008,11:05:00,28685,28700,28685,28690,52
11/07/2008,11:06:00,28685,28690,28685,28685,7
11/07/2008,11:07:00,28685,28685,28680,28685,7
11/07/2008,11:08:00,28680,28680,28660,28670,63
11/07/2008,11:09:00,28665,28665,28620,28640,120
11/07/2008,11:10:00,28635,28645,28625,28635,46
11/07/2008,11:11:00,28635,28645,28635,28645,13
11/07/2008,11:12:00,28640,28640,28635,28640,6
11/07/2008,11:13:00,28640,28645,28640,28640,5
11/07/2008,11:14:00,28635,28635,28630,28635,8
11/07/2008,11:15:00,28635,28635,28610,28610,63
11/07/2008,11:16:00,28610,28610,28600,28610,54
11/07/2008,11:17:00,28610,28620,28605,28610,18
11/07/2008,11:18:00,28615,28625,28615,28625,10
11/07/2008,11:19:00,28620,28640,28620,28635,12
11/07/2008,11:20:00,28630,28635,28630,28630,4
11/07/2008,11:21:00,28630,28635,28625,28625,7
11/07/2008,11:22:00,28620,28625,28615,28620,16
11/07/2008,11:23:00,28615,28615,28600,28610,24
11/07/2008,11:24:00,28610,28615,28605,28615,10
11/07/2008,11:25:00,28615,28620,28615,28620,5
11/07/2008,11:26:00,28620,28620,28610,28610,8
11/07/2008,11:27:00,28620,28620,28620,28620,7
11/07/2008,11:28:00,28620,28620,28610,28620,9
11/07/2008,11:30:00,28615,28615,28575,28585,70
11/07/2008,11:31:00,28580,28585,28525,28570,172
11/07/2008,11:32:00,28570,28575,28555,28555,18
11/07/2008,11:33:00,28560,28560,28540,28550,50
11/07/2008,11:34:00,28550,28550,28540,28540,42
11/07/2008,11:35:00,28540,28550,28540,28545,19
11/07/2008,11:36:00,28545,28545,28520,28540,66
11/07/2008,11:37:00,28540,28540,28515,28525,33
11/07/2008,11:38:00,28525,28530,28520,28525,27
11/07/2008,11:39:00,28515,28520,28480,28485,49
11/07/2008,11:40:00,28485,28500,28485,28500,42
11/07/2008,11:41:00,28500,28500,28485,28485,20
11/07/2008,11:42:00,28485,28515,28475,28510,84
11/07/2008,11:43:00,28510,28520,28510,28515,18
11/07/2008,11:44:00,28515,28520,28515,28515,9
11/07/2008,11:45:00,28515,28525,28510,28520,42
11/07/2008,11:46:00,28520,28525,28510,28510,18
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/07/2008,17:29:00,28705,28705,28680,28690,57
10/07/2008,17:30:00,28685,28725,28685,28725,64
10/07/2008,17:31:00,28725,28730,28710,28715,24
10/07/2008,17:32:00,28710,28735,28710,28730,36
10/07/2008,17:33:00,28735,28760,28735,28745,50
10/07/2008,17:34:00,28750,28760,28745,28750,18
10/07/2008,17:35:00,28750,28765,28750,28750,26
10/07/2008,17:36:00,28755,28765,28750,28765,26
10/07/2008,17:37:00,28765,28765,28755,28765,38
10/07/2008,17:38:00,28765,28770,28755,28755,45
10/07/2008,17:39:00,28755,28760,28735,28735,39
11/07/2008,09:00:00,28805,28890,28805,28840,103
11/07/2008,09:01:00,28830,28850,28815,28830,62
11/07/2008,09:02:00,28825,28830,28805,28825,48
11/07/2008,09:03:00,28830,28835,28825,28830,25
11/07/2008,09:04:00,28825,28840,28825,28840,22
11/07/2008,09:05:00,28835,28845,28830,28835,69
11/07/2008,09:06:00,28840,28855,28835,28845,43
11/07/2008,09:07:00,28845,28880,28845,28850,57
11/07/2008,09:08:00,28855,28865,28845,28850,21
11/07/2008,09:09:00,28850,28865,28840,28840,30
11/07/2008,09:10:00,28835,28835,28795,28800,62
11/07/2008,09:11:00,28805,28815,28790,28810,31
11/07/2008,09:12:00,28805,28805,28785,28790,22
11/07/2008,09:13:00,28790,28790,28775,28780,34
11/07/2008,09:14:00,28780,28790,28775,28780,34
11/07/2008,09:15:00,28775,28775,28770,28770,26
11/07/2008,09:16:00,28780,28790,28780,28790,41
11/07/2008,09:17:00,28795,28800,28790,28790,16
11/07/2008,09:18:00,28790,28825,28790,28825,64
11/07/2008,09:19:00,28820,28825,28815,28815,21
11/07/2008,09:20:00,28810,28810,28795,28810,38
11/07/2008,09:21:00,28815,28815,28810,28810,10
11/07/2008,09:22:00,28815,28835,28815,28815,32
11/07/2008,09:23:00,28820,28820,28810,28810,20
11/07/2008,09:24:00,28815,28825,28800,28820,29
11/07/2008,09:25:00,28820,28820,28785,28800,49
11/07/2008,09:26:00,28805,28810,28795,28795,18
11/07/2008,09:27:00,28795,28810,28790,28795,31
11/07/2008,09:28:00,28790,28795,28790,28790,12
11/07/2008,09:29:00,28785,28790,28765,28790,49
11/07/2008,09:30:00,28785,28785,28765,28780,22
11/07/2008,09:31:00,28780,28780,28765,28765,22
11/07/2008,09:32:00,28760,28760,28735,28745,40
11/07/2008,09:33:00,28745,28770,28735,28770,56
11/07/2008,09:34:00,28775,28775,28750,28750,23
11/07/2008,09:35:00,28750,28760,28730,28735,39
11/07/2008,09:36:00,28735,28750,28730,28730,44
11/07/2008,09:37:00,28730,28735,28720,28735,37
11/07/2008,09:38:00,28730,28745,28725,28745,31
11/07/2008,09:39:00,28735,28765,28735,28755,27
11/07/2008,09:40:00,28760,28765,28745,28745,12
11/07/2008,09:41:00,28750,28775,28745,28760,48
11/07/2008,09:42:00,28750,28780,28750,28780,64
11/07/2008,09:43:00,28780,28795,28760,28765,78
11/07/2008,09:44:00,28765,28780,28765,28770,18
11/07/2008,09:45:00,28770,28770,28765,28765,14
11/07/2008,09:46:00,28760,28770,28755,28770,16
11/07/2008,09:47:00,28770,28785,28770,28785,18
11/07/2008,09:48:00,28780,28785,28770,28785,38
11/07/2008,09:49:00,28785,28785,28775,28775,10
11/07/2008,09:50:00,28770,28770,28765,28770,8
11/07/2008,09:51:00,28775,28775,28755,28755,15
11/07/2008,09:52:00,28760,28760,28735,28750,52
11/07/2008,09:53:00,28740,28745,28740,28740,8
11/07/2008,09:54:00,28745,28755,28705,28715,88
11/07/2008,09:55:00,28720,28730,28710,28720,42
11/07/2008,09:56:00,28720,28720,28690,28705,45
11/07/2008,09:57:00,28700,28705,28690,28705,8
11/07/2008,09:58:00,28700,28700,28690,28695,14
11/07/2008,09:59:00,28690,28695,28680,28695,26
11/07/2008,10:00:00,28690,28695,28655,28660,88
11/07/2008,10:01:00,28655,28680,28655,28675,25
11/07/2008,10:02:00,28670,28685,28670,28670,26
11/07/2008,10:03:00,28670,28675,28665,28665,27
11/07/2008,10:04:00,28670,28675,28660,28665,34
11/07/2008,10:05:00,28665,28675,28660,28660,8
11/07/2008,10:06:00,28660,28700,28660,28700,69
11/07/2008,10:07:00,28700,28700,28690,28695,35
11/07/2008,10:08:00,28690,28690,28680,28680,76
11/07/2008,10:09:00,28690,28720,28690,28710,66
11/07/2008,10:10:00,28715,28715,28700,28705,15
11/07/2008,10:11:00,28705,28705,28700,28705,13
11/07/2008,10:12:00,28700,28700,28665,28700,68
11/07/2008,10:13:00,28700,28700,28675,28690,47
11/07/2008,10:14:00,28690,28695,28690,28690,4
11/07/2008,10:15:00,28690,28690,28670,28680,16
11/07/2008,10:16:00,28680,28685,28680,28685,19
11/07/2008,10:17:00,28685,28685,28680,28685,16
11/07/2008,10:18:00,28690,28690,28680,28680,4
11/07/2008,10:19:00,28685,28690,28675,28690,24
11/07/2008,10:20:00,28690,28705,28690,28705,39
11/07/2008,10:21:00,28700,28700,28690,28690,9
11/07/2008,10:22:00,28695,28695,28695,28695,1
11/07/2008,10:23:00,28690,28695,28690,28695,6
11/07/2008,10:24:00,28705,28715,28705,28715,6
11/07/2008,10:25:00,28705,28705,28705,28705,2
11/07/2008,10:26:00,28700,28730,28700,28725,27
11/07/2008,10:27:00,28730,28730,28715,28715,11
11/07/2008,10:28:00,28715,28725,28715,28725,9
11/07/2008,10:29:00,28725,28730,28725,28725,8
11/07/2008,10:30:00,28730,28730,28725,28725,5
11/07/2008,10:31:00,28725,28730,28720,28725,24
11/07/2008,10:32:00,28725,28725,28720,28720,6
11/07/2008,10:33:00,28715,28715,28700,28700,22
11/07/2008,10:34:00,28695,28700,28690,28695,24
11/07/2008,10:35:00,28700,28700,28700,28700,6
11/07/2008,10:36:00,28700,28705,28700,28700,8
11/07/2008,10:37:00,28700,28715,28700,28715,11
11/07/2008,10:38:00,28720,28725,28720,28720,9
11/07/2008,10:39:00,28720,28720,28720,28720,1
11/07/2008,10:40:00,28725,28740,28725,28740,13
11/07/2008,10:41:00,28735,28745,28735,28745,11
11/07/2008,10:42:00,28750,28755,28745,28745,11
11/07/2008,10:43:00,28745,28745,28715,28715,25
11/07/2008,10:44:00,28720,28725,28715,28715,6
11/07/2008,10:45:00,28720,28730,28720,28730,11
11/07/2008,10:46:00,28730,28740,28730,28740,8
11/07/2008,10:47:00,28735,28735,28730,28730,4
11/07/2008,10:48:00,28730,28730,28725,28725,8
11/07/2008,10:49:00,28730,28735,28730,28735,2
11/07/2008,10:50:00,28725,28725,28720,28720,2
11/07/2008,10:51:00,28730,28740,28720,28725,24
11/07/2008,10:52:00,28730,28730,28730,28730,3
11/07/2008,10:53:00,28720,28725,28715,28715,10
11/07/2008,10:54:00,28720,28720,28710,28715,13
11/07/2008,10:55:00,28710,28710,28705,28710,17
11/07/2008,10:56:00,28705,28710,28700,28705,15
11/07/2008,10:57:00,28705,28710,28705,28710,7
11/07/2008,10:58:00,28710,28710,28700,28710,9
11/07/2008,10:59:00,28700,28710,28700,28710,18
11/07/2008,11:00:00,28705,28705,28695,28700,28
11/07/2008,11:01:00,28705,28705,28700,28700,4
11/07/2008,11:02:00,28705,28705,28695,28695,10
11/07/2008,11:03:00,28700,28720,28700,28700,47
11/07/2008,11:04:00,28690,28690,28680,28680,17
11/07/2008,11:05:00,28685,28700,28685,28690,52
11/07/2008,11:06:00,28685,28690,28685,28685,7
11/07/2008,11:07:00,28685,28685,28680,28685,7
11/07/2008,11:08:00,28680,28680,28660,28670,63
11/07/2008,11:09:00,28665,28665,28620,28640,120
11/07/2008,11:10:00,28635,28645,28625,28635,46
11/07/2008,11:11:00,28635,28645,28635,28645,13
11/07/2008,11:12:00,28640,28640,28635,28640,6
11/07/2008,11:13:00,28640,28645,28640,28640,5
11/07/2008,11:14:00,28635,28635,28630,28635,8
11/07/2008,11:15:00,28635,28635,28610,28610,63
11/07/2008,11:16:00,28610,28610,28600,28610,54
11/07/2008,11:17:00,28610,28620,28605,28610,18
11/07/2008,11:18:00,28615,28625,28615,28625,10
11/07/2008,11:19:00,28620,28640,28620,28635,12
11/07/2008,11:20:00,28630,28635,28630,28630,4
11/07/2008,11:21:00,28630,28635,28625,28625,7
11/07/2008,11:22:00,28620,28625,28615,28620,16
11/07/2008,11:23:00,28615,28615,28600,28610,24
11/07/2008,11:24:00,28610,28615,28605,28615,10
11/07/2008,11:25:00,28615,28620,28615,28620,5
11/07/2008,11:26:00,28620,28620,28610,28610,8
11/07/2008,11:27:00,28620,28620,28620,28620,7
11/07/2008,11:28:00,28620,28620,28610,28620,9
11/07/2008,11:30:00,28615,28615,28575,28585,70
11/07/2008,11:31:00,28580,28585,28525,28570,172
11/07/2008,11:32:00,28570,28575,28555,28555,18
11/07/2008,11:33:00,28560,28560,28540,28550,50
11/07/2008,11:34:00,28550,28550,28540,28540,42
11/07/2008,11:35:00,28540,28550,28540,28545,19
11/07/2008,11:36:00,28545,28545,28520,28540,66
11/07/2008,11:37:00,28540,28540,28515,28525,33
11/07/2008,11:38:00,28525,28530,28520,28525,27
11/07/2008,11:39:00,28515,28520,28480,28485,49
11/07/2008,11:40:00,28485,28500,28485,28500,42
11/07/2008,11:41:00,28500,28500,28485,28485,20
11/07/2008,11:42:00,28485,28515,28475,28510,84
11/07/2008,11:43:00,28510,28520,28510,28515,18
11/07/2008,11:44:00,28515,28520,28515,28515,9
11/07/2008,11:45:00,28515,28525,28510,28520,42
11/07/2008,11:46:00,28520,28525,28510,28515,28
11/07/2008,11:47:00,28520,28525,28515,28520,10
11/07/2008,11:48:00,28525,28525,28505,28505,14
11/07/2008,11:49:00,28500,28510,28500,28510,9
11/07/2008,11:50:00,28500,28505,28490,28490,56
11/07/2008,11:51:00,28500,28500,28450,28460,53
11/07/2008,11:52:00,28460,28460,28405,28425,136
11/07/2008,11:53:00,28420,28455,28420,28445,58
11/07/2008,11:54:00,28455,28470,28435,28470,70
11/07/2008,11:55:00,28470,28475,28425,28435,38
11/07/2008,11:56:00,28435,28460,28435,28460,39
11/07/2008,11:57:00,28465,28470,28450,28470,26
11/07/2008,11:58:00,28470,28475,28470,28475,11
11/07/2008,11:59:00,28470,28480,28460,28460,21
11/07/2008,12:00:00,28460,28465,28450,28460,15
11/07/2008,12:01:00,28465,28485,28465,28465,19
11/07/2008,12:02:00,28470,28470,28435,28445,29
11/07/2008,12:03:00,28445,28450,28415,28415,52
11/07/2008,12:04:00,28410,28410,28365,28400,164
11/07/2008,12:05:00,28400,28415,28380,28405,85
11/07/2008,12:06:00,28410,28430,28410,28420,37
11/07/2008,12:07:00,28425,28435,28425,28430,14
11/07/2008,12:08:00,28425,28435,28415,28425,65
11/07/2008,12:09:00,28425,28435,28425,28425,22
11/07/2008,12:10:00,28415,28430,28410,28410,21
11/07/2008,12:11:00,28410,28410,28390,28405,28
11/07/2008,12:12:00,28410,28445,28400,28400,83
11/07/2008,12:13:00,28400,28435,28400,28425,56
11/07/2008,12:14:00,28415,28430,28410,28430,68
11/07/2008,12:15:00,28425,28425,28405,28410,36
11/07/2008,12:16:00,28405,28415,28390,28395,69
11/07/2008,12:17:00,28395,28405,28375,28380,50
11/07/2008,12:18:00,28385,28415,28385,28405,48
11/07/2008,12:19:00,28405,28405,28380,28390,33
11/07/2008,12:20:00,28390,28415,28390,28410,35
11/07/2008,12:21:00,28405,28415,28405,28415,19
11/07/2008,12:22:00,28410,28415,28400,28410,31
11/07/2008,12:23:00,28405,28405,28390,28400,36
11/07/2008,12:24:00,28400,28405,28400,28405,7
11/07/2008,12:25:00,28410,28410,28380,28400,42
11/07/2008,12:26:00,28405,28410,28395,28395,13
11/07/2008,12:27:00,28410,28410,28400,28405,44
11/07/2008,12:28:00,28405,28425,28405,28425,23
11/07/2008,12:29:00,28420,28445,28420,28430,37
11/07/2008,12:30:00,28435,28485,28435,28445,106
11/07/2008,12:31:00,28440,28460,28440,28450,18
11/07/2008,12:32:00,28450,28465,28415,28450,56
11/07/2008,12:33:00,28450,28460,28445,28460,10
11/07/2008,12:34:00,28475,28490,28465,28480,43
11/07/2008,12:35:00,28485,28485,28445,28475,36
11/07/2008,12:36:00,28475,28495,28475,28485,22
11/07/2008,12:37:00,28490,28490,28480,28480,7
11/07/2008,12:38:00,28475,28505,28460,28490,28
11/07/2008,12:39:00,28485,28485,28455,28455,21
11/07/2008,12:40:00,28465,28470,28465,28465,5
11/07/2008,12:41:00,28470,28470,28460,28460,13
11/07/2008,12:42:00,28450,28450,28435,28435,16
11/07/2008,12:43:00,28435,28445,28400,28445,71
11/07/2008,12:44:00,28440,28440,28410,28410,24
11/07/2008,12:45:00,28405,28420,28400,28410,19
11/07/2008,12:46:00,28415,28415,28365,28375,36
11/07/2008,12:47:00,28390,28410,28385,28385,28
11/07/2008,12:48:00,28385,28385,28365,28380,33
11/07/2008,12:49:00,28375,28395,28375,28390,23
11/07/2008,12:50:00,28400,28405,28370,28370,18
11/07/2008,12:51:00,28370,28380,28350,28370,40
11/07/2008,12:52:00,28360,28365,28350,28355,61
11/07/2008,12:53:00,28360,28380,28355,28380,25
11/07/2008,12:54:00,28375,28385,28375,28380,18
11/07/2008,12:55:00,28375,28380,28330,28340,101
11/07/2008,12:56:00,28335,28375,28330,28375,39
11/07/2008,12:57:00,28380,28380,28345,28360,44
11/07/2008,12:58:00,28350,28360,28350,28355,10
11/07/2008,12:59:00,28360,28385,28360,28370,23
11/07/2008,13:00:00,28370,28390,28355,28385,44
11/07/2008,13:01:00,28390,28390,28365,28370,31
11/07/2008,13:02:00,28370,28370,28345,28360,29
11/07/2008,13:03:00,28355,28380,28355,28380,10
11/07/2008,13:04:00,28370,28370,28370,28370,2
11/07/2008,13:05:00,28360,28360,28360,28360,3
11/07/2008,13:06:00,28355,28355,28305,28320,69
11/07/2008,13:07:00,28320,28325,28300,28300,34
11/07/2008,13:08:00,28300,28320,28300,28315,21
11/07/2008,13:09:00,28320,28320,28290,28305,17
11/07/2008,13:10:00,28300,28300,28280,28290,22
11/07/2008,13:11:00,28290,28305,28285,28300,39
11/07/2008,13:12:00,28290,28295,28255,28255,76
11/07/2008,13:13:00,28255,28255,28120,28125,438
11/07/2008,13:14:00,28135,28175,28090,28090,323
11/07/2008,13:15:00,28090,28100,27975,27995,239
11/07/2008,13:16:00,27995,28060,27990,28060,144
11/07/2008,13:17:00,28055,28070,28040,28060,90
11/07/2008,13:18:00,28050,28095,28045,28090,40
11/07/2008,13:19:00,28090,28125,28090,28120,56
11/07/2008,13:20:00,28120,28130,28115,28130,35
11/07/2008,13:21:00,28130,28135,28100,28125,57
11/07/2008,13:22:00,28125,28130,28120,28125,21
11/07/2008,13:23:00,28125,28130,28110,28130,42
11/07/2008,13:24:00,28125,28165,28125,28145,84
11/07/2008,13:25:00,28140,28150,28120,28150,59
11/07/2008,13:26:00,28145,28160,28145,28145,38
11/07/2008,13:27:00,28145,28145,28125,28130,38
11/07/2008,13:28:00,28135,28145,28120,28130,53
11/07/2008,13:29:00,28130,28170,28125,28170,31
11/07/2008,13:30:00,28175,28190,28165,28175,73
11/07/2008,13:31:00,28175,28185,28175,28180,26
11/07/2008,13:32:00,28180,28180,28140,28150,44
11/07/2008,13:33:00,28155,28185,28155,28175,90
11/07/2008,13:34:00,28170,28170,28160,28160,20
11/07/2008,13:35:00,28160,28165,28160,28160,21
11/07/2008,13:36:00,28155,28165,28150,28155,34
11/07/2008,13:37:00,28160,28175,28160,28170,25
11/07/2008,13:38:00,28165,28175,28155,28160,53
11/07/2008,13:39:00,28160,28165,28160,28165,10
11/07/2008,13:40:00,28160,28160,28150,28150,25
11/07/2008,13:41:00,28150,28155,28145,28150,18
11/07/2008,13:42:00,28150,28150,28145,28145,15
11/07/2008,13:43:00,28145,28150,28140,28150,18
11/07/2008,13:44:00,28150,28150,28120,28120,34
11/07/2008,13:45:00,28120,28120,28075,28115,147
11/07/2008,13:46:00,28110,28115,28055,28070,105
11/07/2008,13:47:00,28065,28090,28055,28055,79
11/07/2008,13:48:00,28060,28070,28050,28060,53
11/07/2008,13:49:00,28065,28080,28060,28070,37
11/07/2008,13:50:00,28065,28105,28065,28100,57
11/07/2008,13:51:00,28100,28115,28095,28095,44
11/07/2008,13:52:00,28095,28110,28095,28105,12
11/07/2008,13:53:00,28100,28100,28060,28085,73
11/07/2008,13:54:00,28085,28105,28075,28085,28
11/07/2008,13:55:00,28085,28085,28080,28080,17
11/07/2008,13:56:00,28085,28095,28080,28085,62
11/07/2008,13:57:00,28080,28085,28070,28085,45
11/07/2008,13:58:00,28090,28120,28090,28110,51
11/07/2008,13:59:00,28110,28120,28110,28120,43
11/07/2008,14:00:00,28115,28150,28105,28140,60
11/07/2008,14:01:00,28140,28180,28140,28180,45
11/07/2008,14:02:00,28175,28180,28165,28180,22
11/07/2008,14:03:00,28175,28195,28175,28185,24
11/07/2008,14:04:00,28190,28215,28185,28210,45
11/07/2008,14:05:00,28215,28215,28190,28190,24
11/07/2008,14:06:00,28190,28190,28165,28165,29
11/07/2008,14:07:00,28165,28175,28150,28175,24
11/07/2008,14:08:00,28180,28200,28180,28200,19
11/07/2008,14:09:00,28190,28200,28190,28195,12
11/07/2008,14:10:00,28185,28185,28180,28185,13
11/07/2008,14:11:00,28185,28185,28185,28185,4
11/07/2008,14:12:00,28185,28200,28185,28185,31
11/07/2008,14:13:00,28185,28185,28145,28185,62
11/07/2008,14:14:00,28185,28190,28175,28190,16
11/07/2008,14:15:00,28190,28195,28190,28190,8
11/07/2008,14:16:00,28185,28185,28175,28175,4
11/07/2008,14:17:00,28170,28170,28150,28165,30
11/07/2008,14:18:00,28165,28170,28120,28120,29
11/07/2008,14:19:00,28120,28140,28110,28130,42
11/07/2008,14:20:00,28125,28135,28125,28135,15
11/07/2008,14:21:00,28135,28140,28130,28130,19
11/07/2008,14:22:00,28125,28135,28120,28130,12
11/07/2008,14:23:00,28135,28135,28125,28125,8
11/07/2008,14:24:00,28120,28125,28115,28115,22
11/07/2008,14:25:00,28115,28115,28085,28085,17
11/07/2008,14:26:00,28080,28105,28080,28095,19
11/07/2008,14:27:00,28090,28095,28085,28090,28
11/07/2008,14:28:00,28095,28100,28090,28095,12
11/07/2008,14:29:00,28095,28120,28070,28120,25
11/07/2008,14:30:00,28100,28120,28070,28070,44
11/07/2008,14:31:00,28065,28085,28060,28085,51
11/07/2008,14:32:00,28075,28085,28075,28075,22
11/07/2008,14:33:00,28080,28105,28080,28105,26
11/07/2008,14:34:00,28105,28105,28060,28065,40
11/07/2008,14:35:00,28070,28085,28065,28070,34
11/07/2008,14:36:00,28070,28090,28065,28085,40
11/07/2008,14:37:00,28095,28095,28070,28075,45
11/07/2008,14:38:00,28080,28080,28075,28075,7
11/07/2008,14:39:00,28070,28075,28065,28065,34
11/07/2008,14:40:00,28065,28090,28060,28090,30
11/07/2008,14:41:00,28085,28105,28080,28095,35
11/07/2008,14:42:00,28095,28095,28085,28085,14
11/07/2008,14:43:00,28090,28100,28080,28100,87
11/07/2008,14:44:00,28090,28150,28090,28125,66
11/07/2008,14:45:00,28125,28140,28110,28130,44
11/07/2008,14:46:00,28135,28150,28130,28150,9
11/07/2008,14:47:00,28150,28155,28140,28145,118
11/07/2008,14:48:00,28140,28145,28135,28145,42
11/07/2008,14:49:00,28145,28190,28145,28190,78
11/07/2008,14:50:00,28195,28195,28165,28165,92
11/07/2008,14:51:00,28170,28170,28140,28140,53
11/07/2008,14:52:00,28140,28160,28140,28145,35
11/07/2008,14:53:00,28150,28150,28140,28145,44
11/07/2008,14:54:00,28145,28145,28120,28125,39
11/07/2008,14:55:00,28125,28125,28100,28105,72
11/07/2008,14:56:00,28110,28110,28100,28110,34
11/07/2008,14:57:00,28105,28110,28105,28110,11
11/07/2008,14:58:00,28110,28110,28095,28095,12
11/07/2008,14:59:00,28105,28105,28090,28095,11
11/07/2008,15:00:00,28085,28085,28070,28075,27
11/07/2008,15:01:00,28075,28075,28060,28060,18
11/07/2008,15:02:00,28065,28075,28060,28060,37
11/07/2008,15:03:00,28055,28075,28050,28065,21
11/07/2008,15:04:00,28065,28080,28065,28065,26
11/07/2008,15:05:00,28065,28070,28040,28040,24
11/07/2008,15:06:00,28040,28065,28040,28060,34
11/07/2008,15:07:00,28065,28070,28050,28060,28
11/07/2008,15:08:00,28060,28065,28060,28060,15
11/07/2008,15:09:00,28060,28070,28055,28055,22
11/07/2008,15:10:00,28050,28070,28050,28065,22
11/07/2008,15:11:00,28065,28085,28065,28085,21
11/07/2008,15:12:00,28080,28110,28080,28105,32
11/07/2008,15:13:00,28105,28115,28105,28110,20
11/07/2008,15:14:00,28110,28110,28105,28110,10
11/07/2008,15:15:00,28110,28115,28105,28110,8
11/07/2008,15:16:00,28115,28120,28100,28110,22
11/07/2008,15:17:00,28110,28110,28100,28100,4
11/07/2008,15:18:00,28110,28115,28100,28105,15
11/07/2008,15:19:00,28115,28120,28115,28120,4
11/07/2008,15:20:00,28110,28120,28095,28120,46
11/07/2008,15:21:00,28125,28130,28115,28120,21
11/07/2008,15:22:00,28115,28115,28110,28110,19
11/07/2008,15:23:00,28105,28115,28100,28100,6
11/07/2008,15:24:00,28095,28105,28065,28075,34
11/07/2008,15:25:00,28070,28075,28070,28075,11
11/07/2008,15:26:00,28070,28080,28065,28080,13
11/07/2008,15:27:00,28075,28075,28055,28060,722
11/07/2008,15:28:00,28070,28070,28055,28055,22
11/07/2008,15:29:00,28060,28065,28045,28055,27
11/07/2008,15:30:00,28070,28075,28050,28050,14
11/07/2008,15:31:00,28050,28050,28020,28030,43
11/07/2008,15:32:00,28030,28050,28005,28010,64
11/07/2008,15:33:00,28015,28030,28005,28015,42
11/07/2008,15:34:00,28015,28040,28000,28040,60
11/07/2008,15:35:00,28045,28065,28035,28045,41
11/07/2008,15:36:00,28050,28080,28045,28075,23
11/07/2008,15:37:00,28075,28080,28040,28045,51
11/07/2008,15:38:00,28060,28090,28050,28055,50
11/07/2008,15:39:00,28055,28065,28045,28045,25
11/07/2008,15:40:00,28045,28045,28015,28030,37
11/07/2008,15:41:00,28040,28070,28030,28060,42
11/07/2008,15:42:00,28060,28060,28025,28040,54
11/07/2008,15:43:00,28040,28075,28040,28060,45
11/07/2008,15:44:00,28050,28085,28050,28085,35
11/07/2008,15:45:00,28085,28100,28070,28075,68
11/07/2008,15:46:00,28075,28115,28075,28105,28
11/07/2008,15:47:00,28120,28125,28100,28115,32
11/07/2008,15:48:00,28100,28125,28100,28115,55
11/07/2008,15:49:00,28120,28155,28115,28145,44
11/07/2008,15:50:00,28150,28155,28145,28145,26
11/07/2008,15:51:00,28140,28140,28110,28120,42
11/07/2008,15:52:00,28120,28130,28090,28095,32
11/07/2008,15:53:00,28105,28120,28090,28110,29
11/07/2008,15:54:00,28110,28175,28105,28175,35
11/07/2008,15:55:00,28175,28175,28140,28140,52
11/07/2008,15:56:00,28140,28175,28135,28175,32
11/07/2008,15:57:00,28180,28195,28170,28190,65
11/07/2008,15:58:00,28190,28195,28170,28170,24
11/07/2008,15:59:00,28185,28195,28170,28185,33
11/07/2008,16:00:00,28185,28200,28160,28165,48
11/07/2008,16:01:00,28165,28180,28150,28180,36
11/07/2008,16:02:00,28175,28195,28175,28185,37
11/07/2008,16:03:00,28185,28215,28180,28205,51
11/07/2008,16:04:00,28210,28250,28210,28220,62
11/07/2008,16:05:00,28220,28225,28195,28195,46
11/07/2008,16:06:00,28205,28225,28200,28200,37
11/07/2008,16:07:00,28200,28230,28185,28210,60
11/07/2008,16:08:00,28205,28210,28180,28185,28
11/07/2008,16:09:00,28195,28225,28190,28225,19
11/07/2008,16:10:00,28225,28225,28205,28215,43
11/07/2008,16:11:00,28210,28210,28185,28195,39
11/07/2008,16:12:00,28200,28220,28200,28210,41
11/07/2008,16:13:00,28200,28235,28200,28210,41
11/07/2008,16:14:00,28220,28240,28215,28230,28
11/07/2008,16:15:00,28240,28245,28210,28210,32
11/07/2008,16:16:00,28205,28205,28180,28200,53
11/07/2008,16:17:00,28205,28225,28200,28205,73
11/07/2008,16:18:00,28210,28210,28180,28190,37
11/07/2008,16:19:00,28185,28195,28165,28185,44
11/07/2008,16:20:00,28180,28190,28170,28175,22
11/07/2008,16:21:00,28170,28180,28160,28160,45
11/07/2008,16:22:00,28165,28175,28155,28175,12
11/07/2008,16:23:00,28160,28170,28155,28170,24
11/07/2008,16:24:00,28170,28180,28170,28180,28
11/07/2008,16:25:00,28180,28230,28105,28110,249
11/07/2008,16:26:00,28105,28110,28050,28085,138
11/07/2008,16:27:00,28085,28095,28075,28080,51
11/07/2008,16:28:00,28080,28090,28005,28010,98
11/07/2008,16:29:00,28005,28060,28000,28060,182
11/07/2008,16:30:00,28050,28070,28040,28040,34
11/07/2008,16:31:00,28035,28045,28000,28020,94
11/07/2008,16:32:00,28025,28060,28015,28050,55
11/07/2008,16:33:00,28050,28055,28025,28055,74
11/07/2008,16:34:00,28040,28065,28030,28030,44
11/07/2008,16:35:00,28035,28070,28020,28055,61
11/07/2008,16:36:00,28060,28065,28030,28030,48
11/07/2008,16:37:00,28030,28050,28010,28020,95
11/07/2008,16:38:00,28030,28040,28015,28020,69
11/07/2008,16:39:00,28020,28035,28000,28005,73
11/07/2008,16:40:00,28000,28025,28000,28015,76
11/07/2008,16:41:00,28015,28040,28015,28025,45
11/07/2008,16:42:00,28025,28030,28020,28025,42
11/07/2008,16:43:00,28025,28050,28020,28020,53
11/07/2008,16:44:00,28025,28035,28005,28035,56
11/07/2008,16:45:00,28030,28040,28015,28035,84
11/07/2008,16:46:00,28040,28065,28035,28055,59
11/07/2008,16:47:00,28060,28105,28060,28105,41
11/07/2008,16:48:00,28105,28105,28080,28090,42
11/07/2008,16:49:00,28080,28080,28045,28075,47
11/07/2008,16:50:00,28075,28095,28075,28085,19
11/07/2008,16:51:00,28090,28110,28075,28090,44
11/07/2008,16:52:00,28090,28115,28090,28095,45
11/07/2008,16:53:00,28100,28105,28090,28095,51
11/07/2008,16:54:00,28095,28095,28065,28080,55
11/07/2008,16:55:00,28080,28085,28045,28065,70
11/07/2008,16:56:00,28065,28080,28060,28080,18
11/07/2008,16:57:00,28070,28085,28070,28085,24
11/07/2008,16:58:00,28080,28100,28080,28100,44
11/07/2008,16:59:00,28100,28115,28085,28085,60
11/07/2008,17:00:00,28080,28090,28075,28090,37
11/07/2008,17:01:00,28090,28110,28085,28095,61
11/07/2008,17:02:00,28095,28105,28090,28100,34
11/07/2008,17:03:00,28095,28095,28085,28095,25
11/07/2008,17:04:00,28085,28095,28060,28060,61
11/07/2008,17:05:00,28060,28090,28060,28085,20
11/07/2008,17:06:00,28085,28095,28080,28085,18
11/07/2008,17:07:00,28080,28085,28070,28070,61
11/07/2008,17:08:00,28065,28070,28055,28070,57
11/07/2008,17:09:00,28065,28065,28055,28055,26
11/07/2008,17:10:00,28065,28075,28055,28065,55
11/07/2008,17:11:00,28065,28080,28060,28080,14
11/07/2008,17:12:00,28070,28075,28060,28065,32
11/07/2008,17:13:00,28065,28085,28050,28080,68
11/07/2008,17:14:00,28080,28080,28055,28060,56
11/07/2008,17:15:00,28055,28070,28055,28060,25
11/07/2008,17:16:00,28060,28060,28060,28060,18
11/07/2008,17:17:00,28060,28060,28045,28050,49
11/07/2008,17:18:00,28050,28055,28015,28020,86
11/07/2008,17:19:00,28015,28015,27995,28015,55
11/07/2008,17:20:00,28020,28025,27995,28010,45
11/07/2008,17:21:00,28005,28010,27995,28000,54
11/07/2008,17:22:00,28000,28000,27970,27975,73
11/07/2008,17:23:00,27975,27975,27945,27965,136
11/07/2008,17:24:00,27970,27975,27960,27960,36
11/07/2008,17:25:00,27970,27970,27935,27960,76
11/07/2008,17:26:00,27960,27965,27945,27945,83
11/07/2008,17:27:00,27945,27945,27920,27935,88
11/07/2008,17:28:00,27930,27960,27925,27945,69
11/07/2008,17:29:00,27940,27950,27905,27910,124
11/07/2008,17:30:00,27905,27915,27885,27890,115
11/07/2008,17:31:00,27895,27895,27845,27845,103
11/07/2008,17:32:00,27865,27905,27860,27905,55
11/07/2008,17:33:00,27910,27915,27885,27890,53
11/07/2008,17:34:00,27905,27910,27880,27910,50
11/07/2008,17:35:00,27910,27940,27905,27940,66
11/07/2008,17:36:00,27940,27945,27925,27940,50
11/07/2008,17:37:00,27945,27955,27940,27945,52
11/07/2008,17:38:00,27950,27965,27945,27960,49
11/07/2008,17:39:00,27960,27980,27950,27980,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/07/2008,17:20:00,28020,28025,27995,28010,45
11/07/2008,17:21:00,28005,28010,27995,28000,54
11/07/2008,17:22:00,28000,28000,27970,27975,73
11/07/2008,17:23:00,27975,27975,27945,27965,136
11/07/2008,17:24:00,27970,27975,27960,27960,36
11/07/2008,17:25:00,27970,27970,27935,27960,76
11/07/2008,17:26:00,27960,27965,27945,27945,83
11/07/2008,17:27:00,27945,27945,27920,27935,88
11/07/2008,17:28:00,27930,27960,27925,27945,69
11/07/2008,17:29:00,27940,27950,27905,27910,124
11/07/2008,17:30:00,27905,27915,27885,27890,115
11/07/2008,17:31:00,27895,27895,27845,27845,103
11/07/2008,17:32:00,27865,27905,27860,27905,55
11/07/2008,17:33:00,27910,27915,27885,27890,53
11/07/2008,17:34:00,27905,27910,27880,27910,50
11/07/2008,17:35:00,27910,27940,27905,27940,66
11/07/2008,17:36:00,27940,27945,27925,27940,50
11/07/2008,17:37:00,27945,27955,27940,27945,52
11/07/2008,17:38:00,27950,27965,27945,27960,49
11/07/2008,17:39:00,27960,27980,27950,27980,70
14/07/2008,09:00:00,28095,28190,28050,28095,244
14/07/2008,09:01:00,28095,28165,28090,28165,115
14/07/2008,09:02:00,28165,28205,28165,28190,136
14/07/2008,09:03:00,28195,28225,28185,28220,123
14/07/2008,09:04:00,28215,28220,28190,28205,37
14/07/2008,09:05:00,28205,28205,28170,28170,123
14/07/2008,09:06:00,28170,28175,28145,28160,65
14/07/2008,09:07:00,28160,28160,28135,28140,38
14/07/2008,09:08:00,28140,28145,28135,28145,24
14/07/2008,09:09:00,28140,28180,28140,28175,43
14/07/2008,09:10:00,28180,28190,28165,28165,41
14/07/2008,09:11:00,28180,28180,28150,28150,23
14/07/2008,09:12:00,28145,28160,28135,28160,14
14/07/2008,09:13:00,28165,28195,28155,28190,43
14/07/2008,09:14:00,28190,28190,28160,28160,24
14/07/2008,09:15:00,28155,28195,28145,28195,61
14/07/2008,09:16:00,28195,28230,28165,28205,94
14/07/2008,09:17:00,28225,28255,28220,28250,70
14/07/2008,09:18:00,28245,28250,28230,28230,31
14/07/2008,09:19:00,28245,28275,28245,28265,65
14/07/2008,09:20:00,28265,28290,28260,28280,64
14/07/2008,09:21:00,28275,28280,28250,28250,34
14/07/2008,09:22:00,28250,28255,28235,28250,24
14/07/2008,09:23:00,28250,28255,28245,28255,10
14/07/2008,09:24:00,28260,28275,28260,28270,31
14/07/2008,09:25:00,28265,28265,28240,28245,21
14/07/2008,09:26:00,28250,28260,28245,28250,24
14/07/2008,09:27:00,28250,28250,28220,28220,34
14/07/2008,09:28:00,28215,28215,28205,28210,38
14/07/2008,09:29:00,28205,28215,28200,28200,14
14/07/2008,09:30:00,28210,28235,28195,28195,54
14/07/2008,09:31:00,28190,28190,28165,28180,38
14/07/2008,09:32:00,28175,28185,28150,28150,69
14/07/2008,09:33:00,28150,28160,28140,28140,46
14/07/2008,09:34:00,28140,28150,28140,28140,23
14/07/2008,09:35:00,28140,28150,28135,28140,22
14/07/2008,09:36:00,28135,28160,28135,28140,39
14/07/2008,09:37:00,28140,28140,28125,28140,26
14/07/2008,09:38:00,28135,28165,28125,28165,54
14/07/2008,09:39:00,28165,28165,28155,28155,13
14/07/2008,09:40:00,28155,28155,28145,28155,16
14/07/2008,09:41:00,28145,28155,28140,28155,21
14/07/2008,09:42:00,28145,28160,28130,28130,20
14/07/2008,09:43:00,28125,28135,28115,28135,28
14/07/2008,09:44:00,28135,28140,28125,28125,30
14/07/2008,09:45:00,28130,28130,28120,28120,25
14/07/2008,09:46:00,28120,28140,28120,28135,25
14/07/2008,09:47:00,28140,28150,28110,28110,40
14/07/2008,09:48:00,28115,28115,28070,28075,90
14/07/2008,09:49:00,28070,28080,28070,28075,28
14/07/2008,09:50:00,28080,28080,28060,28070,34
14/07/2008,09:51:00,28075,28085,28075,28075,30
14/07/2008,09:52:00,28075,28080,28070,28075,14
14/07/2008,09:53:00,28070,28100,28070,28095,84
14/07/2008,09:54:00,28095,28100,28095,28100,12
14/07/2008,09:55:00,28100,28105,28085,28085,30
14/07/2008,09:56:00,28090,28100,28090,28090,20
14/07/2008,09:57:00,28085,28085,28070,28075,28
14/07/2008,09:58:00,28075,28075,28060,28065,31
14/07/2008,09:59:00,28065,28090,28065,28090,23
14/07/2008,10:00:00,28085,28095,28080,28090,17
14/07/2008,10:01:00,28095,28105,28095,28105,35
14/07/2008,10:02:00,28110,28115,28110,28110,27
14/07/2008,10:03:00,28110,28125,28075,28100,77
14/07/2008,10:04:00,28100,28115,28100,28110,45
14/07/2008,10:05:00,28115,28120,28110,28110,16
14/07/2008,10:06:00,28110,28120,28100,28100,24
14/07/2008,10:07:00,28100,28110,28100,28105,19
14/07/2008,10:08:00,28110,28115,28105,28115,15
14/07/2008,10:09:00,28120,28130,28120,28125,14
14/07/2008,10:10:00,28130,28155,28130,28155,50
14/07/2008,10:11:00,28155,28155,28135,28135,102
14/07/2008,10:12:00,28135,28135,28130,28130,9
14/07/2008,10:13:00,28125,28135,28125,28130,11
14/07/2008,10:14:00,28130,28140,28130,28140,15
14/07/2008,10:15:00,28145,28150,28145,28150,18
14/07/2008,10:16:00,28145,28180,28145,28175,56
14/07/2008,10:17:00,28170,28180,28170,28175,33
14/07/2008,10:18:00,28170,28175,28165,28175,8
14/07/2008,10:19:00,28170,28175,28150,28150,67
14/07/2008,10:20:00,28155,28180,28150,28165,18
14/07/2008,10:21:00,28170,28170,28155,28170,22
14/07/2008,10:22:00,28165,28170,28150,28150,15
14/07/2008,10:23:00,28150,28175,28150,28150,23
14/07/2008,10:24:00,28150,28150,28145,28150,12
14/07/2008,10:25:00,28150,28150,28150,28150,2
14/07/2008,10:26:00,28145,28145,28135,28145,21
14/07/2008,10:27:00,28140,28140,28130,28130,10
14/07/2008,10:28:00,28135,28140,28130,28140,12
14/07/2008,10:29:00,28135,28150,28135,28150,18
14/07/2008,10:30:00,28150,28160,28150,28160,14
14/07/2008,10:31:00,28160,28175,28160,28175,32
14/07/2008,10:32:00,28180,28190,28180,28180,40
14/07/2008,10:33:00,28180,28180,28130,28135,56
14/07/2008,10:34:00,28130,28135,28120,28135,45
14/07/2008,10:35:00,28140,28140,28130,28130,34
14/07/2008,10:36:00,28130,28135,28120,28130,22
14/07/2008,10:37:00,28125,28135,28120,28135,17
14/07/2008,10:38:00,28140,28140,28135,28135,5
14/07/2008,10:39:00,28140,28140,28125,28135,30
14/07/2008,10:40:00,28125,28145,28125,28140,20
14/07/2008,10:41:00,28140,28140,28135,28140,5
14/07/2008,10:42:00,28140,28140,28140,28140,4
14/07/2008,10:43:00,28140,28140,28135,28140,5
14/07/2008,10:44:00,28140,28140,28130,28130,57
14/07/2008,10:45:00,28130,28140,28125,28140,8
14/07/2008,10:46:00,28140,28140,28135,28140,6
14/07/2008,10:47:00,28135,28135,28130,28135,9
14/07/2008,10:48:00,28135,28135,28135,28135,5
14/07/2008,10:49:00,28140,28140,28130,28130,5
14/07/2008,10:50:00,28130,28130,28120,28120,9
14/07/2008,10:51:00,28115,28115,28090,28090,24
14/07/2008,10:52:00,28090,28105,28085,28100,36
14/07/2008,10:53:00,28095,28095,28070,28085,26
14/07/2008,10:54:00,28090,28090,28075,28080,21
14/07/2008,10:55:00,28080,28080,28075,28075,25
14/07/2008,10:56:00,28070,28070,28040,28050,86
14/07/2008,10:57:00,28050,28050,28030,28035,48
14/07/2008,10:58:00,28035,28040,28035,28035,13
14/07/2008,10:59:00,28045,28055,28045,28055,32
14/07/2008,11:00:00,28055,28055,28045,28050,26
14/07/2008,11:01:00,28060,28080,28055,28075,38
14/07/2008,11:02:00,28075,28075,28060,28060,24
14/07/2008,11:03:00,28060,28060,28035,28055,50
14/07/2008,11:04:00,28050,28055,28040,28055,31
14/07/2008,11:05:00,28055,28065,28055,28065,15
14/07/2008,11:06:00,28060,28065,28015,28015,43
14/07/2008,11:07:00,28020,28045,28005,28040,49
14/07/2008,11:08:00,28035,28035,28015,28015,19
14/07/2008,11:09:00,28015,28020,28010,28010,65
14/07/2008,11:10:00,28015,28015,28005,28015,11
14/07/2008,11:11:00,28015,28035,27990,27995,118
14/07/2008,11:12:00,28000,28000,27990,28000,17
14/07/2008,11:13:00,28000,28005,27995,28005,9
14/07/2008,11:14:00,28000,28005,27990,27990,10
14/07/2008,11:15:00,27990,28000,27990,28000,8
14/07/2008,11:16:00,27995,27995,27985,27990,35
14/07/2008,11:17:00,27995,28010,27995,28010,24
14/07/2008,11:18:00,28010,28030,28010,28030,31
14/07/2008,11:19:00,28030,28030,28020,28020,159
14/07/2008,11:20:00,28030,28030,28005,28005,18
14/07/2008,11:21:00,28005,28010,28000,28010,22
14/07/2008,11:22:00,28005,28005,27995,28005,27
14/07/2008,11:23:00,28000,28005,27975,27980,30
14/07/2008,11:24:00,27980,27985,27980,27980,9
14/07/2008,11:25:00,27980,27980,27960,27960,38
14/07/2008,11:26:00,27965,27965,27945,27960,30
14/07/2008,11:27:00,27960,27995,27955,27990,47
14/07/2008,11:28:00,27985,27990,27970,27970,17
14/07/2008,11:29:00,27975,27995,27975,27980,16
14/07/2008,11:30:00,27995,28000,27985,27985,13
14/07/2008,11:31:00,27995,28000,27990,27995,13
14/07/2008,11:32:00,28005,28005,27985,27985,18
14/07/2008,11:33:00,27990,27990,27985,27985,6
14/07/2008,11:34:00,27985,27985,27970,27970,11
14/07/2008,11:35:00,27970,27980,27970,27980,10
14/07/2008,11:36:00,27980,27990,27975,27990,25
14/07/2008,11:37:00,27985,27990,27980,27990,14
14/07/2008,11:38:00,27990,27995,27985,27990,10
14/07/2008,11:39:00,27985,27985,27980,27985,17
14/07/2008,11:40:00,27980,27990,27980,27980,3
14/07/2008,11:41:00,27985,28015,27985,28015,33
14/07/2008,11:42:00,28010,28025,28005,28025,21
14/07/2008,11:43:00,28025,28030,28020,28025,9
14/07/2008,11:44:00,28030,28030,28025,28025,5
14/07/2008,11:45:00,28030,28045,28030,28045,13
14/07/2008,11:46:00,28040,28045,28030,28030,22
14/07/2008,11:47:00,28030,28030,28030,28030,3
14/07/2008,11:48:00,28025,28030,28025,28025,7
14/07/2008,11:49:00,28025,28040,28025,28040,15
14/07/2008,11:50:00,28040,28055,28040,28055,16
14/07/2008,11:51:00,28045,28055,28045,28055,21
14/07/2008,11:52:00,28055,28055,28045,28050,92
14/07/2008,11:53:00,28045,28045,28035,28035,7
14/07/2008,11:54:00,28040,28040,28035,28040,8
14/07/2008,11:55:00,28045,28050,28045,28045,9
14/07/2008,11:56:00,28045,28065,28045,28065,16
14/07/2008,11:57:00,28055,28055,28045,28055,10
14/07/2008,11:58:00,28050,28050,28045,28050,4
14/07/2008,11:59:00,28050,28060,28050,28060,9
14/07/2008,12:00:00,28055,28070,28055,28060,27
14/07/2008,12:01:00,28050,28050,28050,28050,12
14/07/2008,12:02:00,28050,28055,28050,28050,8
14/07/2008,12:03:00,28055,28055,28040,28045,19
14/07/2008,12:04:00,28045,28050,28045,28045,6
14/07/2008,12:05:00,28040,28045,28040,28045,7
14/07/2008,12:06:00,28040,28070,28040,28065,31
14/07/2008,12:07:00,28075,28080,28040,28050,39
14/07/2008,12:08:00,28045,28055,28040,28055,10
14/07/2008,12:09:00,28060,28105,28060,28105,56
14/07/2008,12:10:00,28105,28105,28060,28080,30
14/07/2008,12:11:00,28090,28100,28090,28100,21
14/07/2008,12:12:00,28105,28115,28105,28110,14
14/07/2008,12:13:00,28115,28120,28100,28110,27
14/07/2008,12:14:00,28105,28105,28095,28095,4
14/07/2008,12:15:00,28095,28095,28075,28075,24
14/07/2008,12:16:00,28075,28075,28075,28075,10
14/07/2008,12:17:00,28085,28085,28075,28080,5
14/07/2008,12:18:00,28080,28080,28080,28080,2
14/07/2008,12:19:00,28070,28085,28070,28080,11
14/07/2008,12:20:00,28085,28085,28080,28080,6
14/07/2008,12:21:00,28080,28080,28070,28070,7
14/07/2008,12:22:00,28070,28070,28065,28070,13
14/07/2008,12:23:00,28070,28090,28070,28075,27
14/07/2008,12:24:00,28070,28095,28065,28090,33
14/07/2008,12:25:00,28090,28095,28085,28090,6
14/07/2008,12:26:00,28090,28115,28090,28100,58
14/07/2008,12:27:00,28110,28140,28110,28130,55
14/07/2008,12:28:00,28135,28135,28110,28125,16
14/07/2008,12:29:00,28120,28135,28120,28130,35
14/07/2008,12:30:00,28130,28130,28125,28130,13
14/07/2008,12:31:00,28135,28135,28125,28130,11
14/07/2008,12:32:00,28135,28145,28130,28130,9
14/07/2008,12:33:00,28140,28165,28140,28150,56
14/07/2008,12:35:00,28145,28145,28140,28140,12
14/07/2008,12:36:00,28140,28150,28135,28140,122
14/07/2008,12:37:00,28135,28150,28135,28150,13
14/07/2008,12:38:00,28155,28180,28155,28165,50
14/07/2008,12:39:00,28170,28170,28160,28170,12
14/07/2008,12:40:00,28175,28175,28150,28160,26
14/07/2008,12:41:00,28155,28155,28145,28150,40
14/07/2008,12:42:00,28150,28150,28135,28135,26
14/07/2008,12:43:00,28135,28135,28125,28130,15
14/07/2008,12:44:00,28125,28145,28125,28140,18
14/07/2008,12:45:00,28140,28155,28140,28155,5
14/07/2008,12:47:00,28140,28150,28140,28150,6
14/07/2008,12:48:00,28150,28150,28145,28145,14
14/07/2008,12:49:00,28140,28150,28140,28150,4
14/07/2008,12:51:00,28155,28160,28150,28150,10
14/07/2008,12:52:00,28145,28145,28130,28135,189
14/07/2008,12:53:00,28135,28145,28130,28145,14
14/07/2008,12:54:00,28145,28145,28140,28140,4
14/07/2008,12:55:00,28140,28140,28140,28140,1
14/07/2008,12:56:00,28135,28135,28135,28135,2
14/07/2008,12:57:00,28140,28140,28140,28140,1
14/07/2008,12:58:00,28145,28145,28145,28145,3
14/07/2008,12:59:00,28135,28140,28135,28135,5
14/07/2008,13:00:00,28130,28160,28130,28160,30
14/07/2008,13:01:00,28160,28170,28160,28165,11
14/07/2008,13:02:00,28155,28165,28145,28165,13
14/07/2008,13:03:00,28160,28160,28145,28145,2
14/07/2008,13:04:00,28145,28160,28145,28160,5
14/07/2008,13:05:00,28160,28165,28160,28165,7
14/07/2008,13:06:00,28160,28160,28160,28160,2
14/07/2008,13:07:00,28160,28165,28160,28165,2
14/07/2008,13:08:00,28165,28180,28165,28180,13
14/07/2008,13:09:00,28180,28180,28145,28145,27
14/07/2008,13:10:00,28155,28160,28150,28160,15
14/07/2008,13:11:00,28155,28160,28150,28155,11
14/07/2008,13:12:00,28150,28150,28150,28150,5
14/07/2008,13:13:00,28150,28155,28150,28155,6
14/07/2008,13:14:00,28155,28165,28155,28165,10
14/07/2008,13:15:00,28165,28175,28165,28170,20
14/07/2008,13:16:00,28175,28185,28155,28160,27
14/07/2008,13:17:00,28155,28155,28145,28145,7
14/07/2008,13:18:00,28150,28165,28150,28165,17
14/07/2008,13:19:00,28160,28165,28160,28165,34
14/07/2008,13:20:00,28160,28160,28160,28160,1
14/07/2008,13:21:00,28165,28165,28140,28145,30
14/07/2008,13:22:00,28145,28145,28145,28145,1
14/07/2008,13:23:00,28135,28140,28130,28140,7
14/07/2008,13:24:00,28155,28155,28145,28145,2
14/07/2008,13:25:00,28145,28145,28145,28145,1
14/07/2008,13:26:00,28150,28155,28150,28155,3
14/07/2008,13:27:00,28155,28165,28155,28155,4
14/07/2008,13:28:00,28150,28150,28150,28150,1
14/07/2008,13:29:00,28155,28155,28145,28150,8
14/07/2008,13:30:00,28150,28150,28140,28150,18
14/07/2008,13:31:00,28140,28140,28140,28140,1
14/07/2008,13:32:00,28135,28135,28130,28130,12
14/07/2008,13:33:00,28130,28135,28130,28135,4
14/07/2008,13:34:00,28140,28150,28140,28150,6
14/07/2008,13:35:00,28145,28145,28145,28145,1
14/07/2008,13:36:00,28140,28140,28140,28140,1
14/07/2008,13:37:00,28145,28150,28140,28150,8
14/07/2008,13:38:00,28140,28145,28135,28145,4
14/07/2008,13:39:00,28140,28140,28130,28130,17
14/07/2008,13:40:00,28135,28135,28115,28115,15
14/07/2008,13:41:00,28115,28125,28115,28125,8
14/07/2008,13:42:00,28120,28130,28120,28130,27
14/07/2008,13:43:00,28125,28130,28120,28120,6
14/07/2008,13:44:00,28120,28120,28120,28120,1
14/07/2008,13:45:00,28125,28125,28120,28120,9
14/07/2008,13:46:00,28120,28135,28120,28125,26
14/07/2008,13:47:00,28120,28120,28120,28120,1
14/07/2008,13:48:00,28120,28120,28105,28110,13
14/07/2008,13:49:00,28120,28120,28120,28120,2
14/07/2008,13:51:00,28125,28125,28125,28125,26
14/07/2008,13:52:00,28125,28125,28125,28125,1
14/07/2008,13:53:00,28130,28135,28130,28135,6
14/07/2008,13:54:00,28125,28130,28125,28130,2
14/07/2008,13:55:00,28125,28125,28125,28125,3
14/07/2008,13:56:00,28130,28135,28125,28125,6
14/07/2008,13:57:00,28125,28125,28125,28125,5
14/07/2008,13:58:00,28125,28125,28125,28125,3
14/07/2008,14:00:00,28135,28145,28135,28145,14
14/07/2008,14:01:00,28145,28155,28145,28155,10
14/07/2008,14:02:00,28160,28165,28150,28160,35
14/07/2008,14:03:00,28160,28160,28145,28150,15
14/07/2008,14:04:00,28150,28150,28150,28150,1
14/07/2008,14:05:00,28155,28160,28155,28155,11
14/07/2008,14:06:00,28160,28165,28160,28165,7
14/07/2008,14:07:00,28170,28170,28160,28160,4
14/07/2008,14:08:00,28170,28170,28165,28170,4
14/07/2008,14:09:00,28175,28180,28170,28175,21
14/07/2008,14:10:00,28165,28165,28160,28160,7
14/07/2008,14:11:00,28160,28160,28155,28155,7
14/07/2008,14:12:00,28160,28160,28155,28155,7
14/07/2008,14:13:00,28150,28160,28150,28160,3
14/07/2008,14:14:00,28160,28160,28160,28160,4
14/07/2008,14:15:00,28160,28160,28155,28155,4
14/07/2008,14:16:00,28150,28165,28150,28160,20
14/07/2008,14:17:00,28155,28155,28145,28145,15
14/07/2008,14:18:00,28150,28155,28145,28145,9
14/07/2008,14:21:00,28155,28160,28150,28150,7
14/07/2008,14:22:00,28155,28155,28155,28155,1
14/07/2008,14:23:00,28150,28150,28150,28150,30
14/07/2008,14:24:00,28145,28145,28145,28145,1
14/07/2008,14:25:00,28150,28150,28150,28150,1
14/07/2008,14:26:00,28150,28150,28145,28150,8
14/07/2008,14:27:00,28150,28150,28150,28150,3
14/07/2008,14:28:00,28150,28175,28150,28170,16
14/07/2008,14:29:00,28165,28170,28165,28170,2
14/07/2008,14:30:00,28170,28170,28170,28170,5
14/07/2008,14:31:00,28165,28180,28165,28175,10
14/07/2008,14:32:00,28165,28175,28160,28165,11
14/07/2008,14:33:00,28165,28165,28165,28165,1
14/07/2008,14:35:00,28165,28210,28165,28200,98
14/07/2008,14:36:00,28195,28210,28185,28210,48
14/07/2008,14:37:00,28205,28210,28200,28210,13
14/07/2008,14:38:00,28210,28210,28190,28190,14
14/07/2008,14:39:00,28195,28195,28175,28180,22
14/07/2008,14:40:00,28180,28180,28180,28180,2
14/07/2008,14:41:00,28180,28180,28175,28175,3
14/07/2008,14:42:00,28175,28175,28175,28175,4
14/07/2008,14:43:00,28175,28175,28170,28170,5
14/07/2008,14:44:00,28170,28175,28165,28175,15
14/07/2008,14:45:00,28175,28180,28165,28165,13
14/07/2008,14:46:00,28165,28165,28155,28160,17
14/07/2008,14:47:00,28165,28165,28165,28165,1
14/07/2008,14:48:00,28165,28165,28165,28165,2
14/07/2008,14:49:00,28170,28170,28160,28160,4
14/07/2008,14:50:00,28155,28155,28150,28155,15
14/07/2008,14:51:00,28155,28160,28150,28155,25
14/07/2008,14:52:00,28155,28160,28155,28160,2
14/07/2008,14:53:00,28155,28155,28155,28155,3
14/07/2008,14:54:00,28160,28170,28150,28150,29
14/07/2008,14:55:00,28145,28155,28145,28155,8
14/07/2008,14:56:00,28155,28155,28155,28155,1
14/07/2008,14:59:00,28155,28160,28145,28150,12
14/07/2008,15:00:00,28150,28150,28140,28140,6
14/07/2008,15:01:00,28140,28140,28140,28140,1
14/07/2008,15:02:00,28140,28150,28140,28150,7
14/07/2008,15:03:00,28140,28145,28140,28145,2
14/07/2008,15:04:00,28140,28145,28140,28145,4
14/07/2008,15:05:00,28150,28155,28140,28140,13
14/07/2008,15:06:00,28150,28150,28150,28150,3
14/07/2008,15:07:00,28150,28150,28150,28150,2
14/07/2008,15:08:00,28155,28155,28145,28145,4
14/07/2008,15:09:00,28140,28150,28140,28150,11
14/07/2008,15:10:00,28140,28150,28140,28145,68
14/07/2008,15:11:00,28140,28140,28135,28135,5
14/07/2008,15:12:00,28135,28145,28135,28145,8
14/07/2008,15:13:00,28140,28140,28135,28135,3
14/07/2008,15:14:00,28130,28130,28095,28100,37
14/07/2008,15:15:00,28100,28115,28095,28115,14
14/07/2008,15:16:00,28110,28115,28105,28105,37
14/07/2008,15:17:00,28105,28125,28105,28110,24
14/07/2008,15:18:00,28115,28115,28095,28105,19
14/07/2008,15:19:00,28105,28125,28105,28115,21
14/07/2008,15:20:00,28110,28125,28110,28120,7
14/07/2008,15:21:00,28130,28170,28130,28170,54
14/07/2008,15:22:00,28170,28170,28155,28160,62
14/07/2008,15:23:00,28160,28160,28155,28155,8
14/07/2008,15:24:00,28160,28165,28160,28160,5
14/07/2008,15:25:00,28165,28165,28155,28160,13
14/07/2008,15:26:00,28165,28175,28155,28170,40
14/07/2008,15:27:00,28160,28160,28160,28160,1
14/07/2008,15:28:00,28160,28165,28150,28165,19
14/07/2008,15:29:00,28165,28165,28155,28155,9
14/07/2008,15:30:00,28150,28170,28150,28170,16
14/07/2008,15:31:00,28175,28180,28165,28180,25
14/07/2008,15:32:00,28170,28180,28165,28165,40
14/07/2008,15:33:00,28165,28165,28130,28145,61
14/07/2008,15:34:00,28140,28145,28115,28125,41
14/07/2008,15:35:00,28125,28145,28125,28135,16
14/07/2008,15:36:00,28140,28160,28140,28145,26
14/07/2008,15:37:00,28155,28155,28135,28150,18
14/07/2008,15:38:00,28140,28140,28125,28125,32
14/07/2008,15:39:00,28120,28125,28110,28120,22
14/07/2008,15:40:00,28120,28135,28115,28135,26
14/07/2008,15:41:00,28135,28155,28130,28135,55
14/07/2008,15:42:00,28130,28130,28100,28110,51
14/07/2008,15:43:00,28115,28130,28100,28100,32
14/07/2008,15:44:00,28100,28100,28090,28100,40
14/07/2008,15:45:00,28090,28090,28065,28065,57
14/07/2008,15:46:00,28065,28095,28060,28095,90
14/07/2008,15:47:00,28090,28090,28060,28060,55
14/07/2008,15:48:00,28055,28085,28055,28070,89
14/07/2008,15:49:00,28075,28080,28060,28075,32
14/07/2008,15:50:00,28075,28085,28060,28060,28
14/07/2008,15:51:00,28060,28060,28035,28035,65
14/07/2008,15:52:00,28035,28035,28015,28030,53
14/07/2008,15:53:00,28035,28035,28000,28010,70
14/07/2008,15:54:00,28000,28025,27990,28010,75
14/07/2008,15:55:00,28010,28025,28000,28010,46
14/07/2008,15:56:00,28010,28015,27970,27970,91
14/07/2008,15:57:00,27965,27975,27950,27975,58
14/07/2008,15:58:00,27975,28000,27975,27995,33
14/07/2008,15:59:00,27985,27995,27975,27985,25
14/07/2008,16:00:00,27985,27985,27930,27965,88
14/07/2008,16:01:00,27970,27970,27940,27950,59
14/07/2008,16:02:00,27940,27945,27930,27935,46
14/07/2008,16:03:00,27950,27960,27930,27935,38
14/07/2008,16:04:00,27935,27950,27920,27940,65
14/07/2008,16:05:00,27940,27950,27915,27950,57
14/07/2008,16:06:00,27955,27975,27950,27965,31
14/07/2008,16:07:00,27965,27985,27965,27985,29
14/07/2008,16:08:00,27990,27995,27975,27985,37
14/07/2008,16:09:00,27995,28005,27990,28000,36
14/07/2008,16:10:00,27995,27995,27930,27960,123
14/07/2008,16:11:00,27955,27980,27945,27975,80
14/07/2008,16:12:00,27980,27980,27950,27965,44
14/07/2008,16:13:00,27970,27990,27960,27990,41
14/07/2008,16:14:00,27990,28025,27985,28015,35
14/07/2008,16:15:00,28015,28035,28015,28035,28
14/07/2008,16:16:00,28025,28030,28015,28030,27
14/07/2008,16:17:00,28030,28040,28015,28015,30
14/07/2008,16:18:00,28010,28030,27990,28020,78
14/07/2008,16:19:00,28015,28030,28010,28025,10
14/07/2008,16:20:00,28030,28050,28025,28030,42
14/07/2008,16:21:00,28040,28050,28005,28015,39
14/07/2008,16:22:00,28015,28020,27980,27980,37
14/07/2008,16:23:00,27980,27990,27975,27980,21
14/07/2008,16:24:00,27985,27995,27975,27980,23
14/07/2008,16:25:00,27980,27985,27965,27975,23
14/07/2008,16:26:00,27970,27970,27925,27935,67
14/07/2008,16:27:00,27940,27960,27940,27950,59
14/07/2008,16:28:00,27955,27955,27935,27955,17
14/07/2008,16:29:00,27960,27980,27950,27980,39
14/07/2008,16:30:00,27975,28000,27965,27990,62
14/07/2008,16:31:00,27990,28000,27970,27995,78
14/07/2008,16:32:00,27990,28015,27985,27990,58
14/07/2008,16:33:00,27990,28000,27975,27995,49
14/07/2008,16:34:00,27980,27995,27980,27985,16
14/07/2008,16:35:00,27980,27995,27970,27985,78
14/07/2008,16:36:00,27985,27995,27980,27985,23
14/07/2008,16:37:00,27990,28000,27980,27995,13
14/07/2008,16:38:00,27995,28005,27980,27985,25
14/07/2008,16:39:00,27985,27990,27965,27985,66
14/07/2008,16:40:00,27975,27975,27970,27975,8
14/07/2008,16:41:00,27980,27995,27970,27970,30
14/07/2008,16:42:00,27970,27970,27955,27955,106
14/07/2008,16:43:00,27955,27960,27950,27950,11
14/07/2008,16:44:00,27955,27975,27955,27965,31
14/07/2008,16:45:00,27965,27975,27940,27945,43
14/07/2008,16:46:00,27945,27965,27940,27960,43
14/07/2008,16:47:00,27960,27965,27945,27945,98
14/07/2008,16:48:00,27945,27950,27920,27935,49
14/07/2008,16:49:00,27945,27960,27940,27960,30
14/07/2008,16:50:00,27960,27985,27950,27985,53
14/07/2008,16:51:00,27985,28005,27980,27990,105
14/07/2008,16:52:00,27995,28000,27980,27990,27
14/07/2008,16:53:00,27985,27990,27950,27990,39
14/07/2008,16:54:00,27985,28005,27985,27995,51
14/07/2008,16:55:00,27995,28020,27995,28020,25
14/07/2008,16:56:00,28010,28040,28010,28040,35
14/07/2008,16:57:00,28040,28040,28020,28035,56
14/07/2008,16:58:00,28035,28040,28030,28030,19
14/07/2008,16:59:00,28025,28040,28020,28030,26
14/07/2008,17:00:00,28030,28045,28030,28040,28
14/07/2008,17:01:00,28045,28050,28015,28020,42
14/07/2008,17:02:00,28020,28020,28000,28010,33
14/07/2008,17:03:00,28015,28020,28000,28000,45
14/07/2008,17:04:00,28000,28020,27995,28000,17
14/07/2008,17:05:00,28010,28015,27990,27990,28
14/07/2008,17:06:00,27990,28005,27990,27995,19
14/07/2008,17:07:00,28000,28005,28000,28000,20
14/07/2008,17:08:00,28000,28005,28000,28005,10
14/07/2008,17:09:00,28005,28005,27995,28000,10
14/07/2008,17:10:00,27995,27995,27970,27980,31
14/07/2008,17:11:00,27975,27980,27965,27980,34
14/07/2008,17:12:00,27970,27970,27940,27965,58
14/07/2008,17:13:00,27960,27990,27960,27990,40
14/07/2008,17:14:00,27985,28000,27975,28000,31
14/07/2008,17:15:00,28000,28000,27980,27995,51
14/07/2008,17:16:00,27995,28010,27995,27995,13
14/07/2008,17:17:00,27985,28025,27985,28020,30
14/07/2008,17:18:00,28005,28015,28000,28010,26
14/07/2008,17:19:00,28005,28020,28005,28015,21
14/07/2008,17:20:00,28015,28015,28000,28000,15
14/07/2008,17:21:00,28000,28005,27990,28005,49
14/07/2008,17:22:00,27995,28010,27985,27990,40
14/07/2008,17:23:00,27990,28000,27980,27980,13
14/07/2008,17:24:00,27990,27995,27965,27965,37
14/07/2008,17:25:00,27965,27980,27945,27965,75
14/07/2008,17:26:00,27975,27985,27960,27970,34
14/07/2008,17:27:00,27980,27980,27965,27970,13
14/07/2008,17:28:00,27970,27995,27970,27995,23
14/07/2008,17:29:00,27995,28005,27990,27995,34
14/07/2008,17:30:00,27990,28000,27980,27995,56
14/07/2008,17:31:00,27995,28000,27985,27990,15
14/07/2008,17:32:00,27980,27990,27960,27960,21
14/07/2008,17:33:00,27965,27975,27960,27970,54
14/07/2008,17:34:00,27970,27970,27960,27965,15
14/07/2008,17:35:00,27970,27980,27960,27980,18
14/07/2008,17:36:00,27980,27990,27980,27990,18
14/07/2008,17:37:00,27985,27995,27980,27985,14
14/07/2008,17:38:00,27985,27990,27980,27985,22
14/07/2008,17:39:00,27980,27990,27970,27980,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/07/2008,17:30:00,27990,28000,27980,27995,56
14/07/2008,17:31:00,27995,28000,27985,27990,15
14/07/2008,17:32:00,27980,27990,27960,27960,21
14/07/2008,17:33:00,27965,27975,27960,27970,54
14/07/2008,17:34:00,27970,27970,27960,27965,15
14/07/2008,17:35:00,27970,27980,27960,27980,18
14/07/2008,17:36:00,27980,27990,27980,27990,18
14/07/2008,17:37:00,27985,27995,27980,27985,14
14/07/2008,17:38:00,27985,27990,27980,27985,22
14/07/2008,17:39:00,27980,27990,27970,27980,32
15/07/2008,09:00:00,27820,27820,27710,27760,380
15/07/2008,09:01:00,27775,27800,27770,27775,95
15/07/2008,09:02:00,27780,27790,27770,27780,48
15/07/2008,09:03:00,27770,27785,27750,27765,51
15/07/2008,09:04:00,27755,27760,27725,27725,86
15/07/2008,09:05:00,27730,27760,27635,27655,237
15/07/2008,09:06:00,27660,27695,27605,27620,158
15/07/2008,09:07:00,27605,27610,27570,27595,107
15/07/2008,09:08:00,27600,27645,27600,27640,71
15/07/2008,09:09:00,27645,27670,27625,27650,59
15/07/2008,09:10:00,27645,27645,27615,27620,77
15/07/2008,09:11:00,27615,27645,27615,27640,37
15/07/2008,09:12:00,27635,27640,27610,27615,51
15/07/2008,09:13:00,27605,27630,27605,27610,40
15/07/2008,09:14:00,27615,27645,27605,27630,48
15/07/2008,09:15:00,27635,27635,27605,27615,55
15/07/2008,09:16:00,27620,27625,27600,27615,44
15/07/2008,09:17:00,27615,27625,27610,27610,32
15/07/2008,09:18:00,27615,27645,27615,27640,43
15/07/2008,09:19:00,27645,27660,27640,27650,59
15/07/2008,09:20:00,27660,27660,27645,27660,57
15/07/2008,09:21:00,27665,27680,27665,27680,67
15/07/2008,09:22:00,27680,27700,27680,27690,78
15/07/2008,09:23:00,27695,27700,27690,27690,16
15/07/2008,09:24:00,27685,27690,27660,27665,53
15/07/2008,09:25:00,27660,27665,27650,27650,46
15/07/2008,09:26:00,27645,27665,27635,27650,75
15/07/2008,09:27:00,27660,27665,27650,27650,27
15/07/2008,09:28:00,27650,27655,27630,27640,61
15/07/2008,09:29:00,27635,27655,27635,27655,45
15/07/2008,09:30:00,27660,27660,27640,27655,22
15/07/2008,09:31:00,27650,27655,27630,27630,27
15/07/2008,09:32:00,27635,27655,27630,27655,26
15/07/2008,09:33:00,27655,27680,27655,27680,26
15/07/2008,09:34:00,27680,27685,27670,27680,16
15/07/2008,09:35:00,27690,27690,27675,27680,24
15/07/2008,09:36:00,27680,27680,27670,27670,24
15/07/2008,09:37:00,27660,27660,27635,27650,74
15/07/2008,09:38:00,27650,27650,27645,27650,16
15/07/2008,09:39:00,27650,27670,27650,27660,31
15/07/2008,09:40:00,27660,27660,27640,27645,17
15/07/2008,09:41:00,27650,27665,27640,27655,24
15/07/2008,09:42:00,27660,27675,27660,27660,24
15/07/2008,09:43:00,27650,27665,27645,27655,17
15/07/2008,09:44:00,27655,27660,27650,27650,6
15/07/2008,09:45:00,27655,27655,27630,27645,36
15/07/2008,09:46:00,27645,27660,27645,27660,11
15/07/2008,09:47:00,27660,27700,27660,27695,58
15/07/2008,09:48:00,27695,27700,27685,27685,20
15/07/2008,09:49:00,27680,27680,27680,27680,10
15/07/2008,09:50:00,27680,27685,27670,27680,13
15/07/2008,09:51:00,27670,27670,27645,27650,53
15/07/2008,09:52:00,27645,27645,27635,27640,39
15/07/2008,09:53:00,27635,27640,27590,27600,109
15/07/2008,09:54:00,27610,27625,27590,27605,99
15/07/2008,09:55:00,27605,27610,27590,27595,77
15/07/2008,09:56:00,27600,27615,27580,27590,136
15/07/2008,09:57:00,27585,27595,27575,27590,79
15/07/2008,09:58:00,27595,27610,27585,27585,71
15/07/2008,09:59:00,27585,27585,27570,27575,90
15/07/2008,10:00:00,27570,27625,27570,27620,86
15/07/2008,10:01:00,27615,27625,27605,27610,33
15/07/2008,10:02:00,27605,27615,27595,27615,19
15/07/2008,10:03:00,27610,27640,27610,27635,42
15/07/2008,10:04:00,27645,27645,27625,27630,23
15/07/2008,10:05:00,27635,27645,27635,27635,13
15/07/2008,10:06:00,27635,27640,27630,27640,12
15/07/2008,10:07:00,27640,27645,27630,27635,10
15/07/2008,10:08:00,27635,27635,27625,27625,7
15/07/2008,10:09:00,27620,27620,27610,27615,11
15/07/2008,10:10:00,27615,27635,27610,27630,16
15/07/2008,10:11:00,27625,27630,27620,27630,21
15/07/2008,10:12:00,27635,27655,27630,27630,42
15/07/2008,10:13:00,27630,27635,27615,27630,46
15/07/2008,10:14:00,27635,27640,27615,27625,27
15/07/2008,10:15:00,27620,27630,27610,27620,43
15/07/2008,10:16:00,27620,27620,27610,27620,31
15/07/2008,10:17:00,27615,27625,27615,27625,28
15/07/2008,10:18:00,27615,27615,27585,27600,46
15/07/2008,10:19:00,27595,27595,27585,27590,8
15/07/2008,10:20:00,27595,27605,27595,27605,10
15/07/2008,10:21:00,27605,27615,27600,27600,21
15/07/2008,10:22:00,27605,27605,27595,27595,44
15/07/2008,10:23:00,27595,27600,27555,27555,112
15/07/2008,10:24:00,27555,27565,27550,27565,64
15/07/2008,10:25:00,27565,27595,27555,27590,55
15/07/2008,10:26:00,27585,27595,27570,27580,40
15/07/2008,10:27:00,27595,27605,27595,27605,7
15/07/2008,10:28:00,27605,27615,27595,27595,23
15/07/2008,10:29:00,27590,27605,27590,27600,27
15/07/2008,10:30:00,27590,27590,27550,27580,59
15/07/2008,10:31:00,27585,27590,27580,27590,7
15/07/2008,10:32:00,27585,27615,27585,27615,49
15/07/2008,10:33:00,27605,27625,27605,27625,19
15/07/2008,10:34:00,27625,27640,27625,27635,61
15/07/2008,10:35:00,27635,27635,27630,27635,8
15/07/2008,10:36:00,27640,27645,27640,27640,20
15/07/2008,10:37:00,27650,27655,27645,27655,46
15/07/2008,10:38:00,27655,27665,27645,27645,22
15/07/2008,10:39:00,27650,27670,27650,27665,33
15/07/2008,10:40:00,27660,27660,27645,27645,14
15/07/2008,10:41:00,27650,27650,27640,27640,7
15/07/2008,10:42:00,27640,27640,27630,27630,14
15/07/2008,10:43:00,27630,27645,27625,27640,24
15/07/2008,10:44:00,27640,27645,27630,27645,5
15/07/2008,10:45:00,27640,27645,27635,27645,7
15/07/2008,10:46:00,27655,27655,27640,27645,21
15/07/2008,10:47:00,27640,27645,27635,27640,16
15/07/2008,10:48:00,27640,27650,27635,27650,10
15/07/2008,10:49:00,27650,27655,27645,27655,17
15/07/2008,10:50:00,27660,27680,27660,27670,24
15/07/2008,10:51:00,27670,27670,27670,27670,6
15/07/2008,10:52:00,27665,27670,27655,27655,10
15/07/2008,10:53:00,27655,27675,27655,27665,15
15/07/2008,10:54:00,27660,27685,27660,27685,20
15/07/2008,10:55:00,27690,27705,27690,27695,49
15/07/2008,10:56:00,27700,27700,27675,27685,28
15/07/2008,10:57:00,27685,27700,27680,27700,21
15/07/2008,10:58:00,27700,27705,27685,27705,34
15/07/2008,10:59:00,27690,27700,27690,27690,35
15/07/2008,11:00:00,27685,27685,27630,27675,88
15/07/2008,11:01:00,27670,27690,27670,27685,46
15/07/2008,11:02:00,27690,27700,27690,27700,26
15/07/2008,11:03:00,27705,27705,27680,27685,37
15/07/2008,11:04:00,27690,27690,27670,27670,9
15/07/2008,11:05:00,27670,27700,27665,27695,41
15/07/2008,11:06:00,27695,27695,27670,27670,20
15/07/2008,11:07:00,27670,27670,27655,27655,27
15/07/2008,11:08:00,27660,27670,27655,27670,36
15/07/2008,11:09:00,27665,27675,27665,27665,8
15/07/2008,11:10:00,27665,27665,27655,27655,12
15/07/2008,11:11:00,27650,27655,27650,27650,9
15/07/2008,11:12:00,27655,27655,27645,27645,4
15/07/2008,11:13:00,27650,27655,27625,27625,32
15/07/2008,11:14:00,27625,27630,27600,27620,54
15/07/2008,11:15:00,27625,27640,27620,27620,28
15/07/2008,11:16:00,27620,27625,27620,27625,14
15/07/2008,11:17:00,27625,27630,27600,27600,51
15/07/2008,11:18:00,27605,27605,27590,27590,29
15/07/2008,11:19:00,27585,27595,27580,27590,23
15/07/2008,11:20:00,27595,27605,27590,27590,10
15/07/2008,11:21:00,27590,27595,27580,27595,11
15/07/2008,11:22:00,27600,27600,27590,27590,6
15/07/2008,11:23:00,27585,27585,27555,27560,36
15/07/2008,11:24:00,27560,27565,27550,27550,25
15/07/2008,11:25:00,27550,27555,27515,27545,129
15/07/2008,11:26:00,27540,27540,27525,27540,60
15/07/2008,11:27:00,27545,27560,27540,27540,29
15/07/2008,11:28:00,27545,27560,27540,27550,8
15/07/2008,11:29:00,27545,27545,27520,27545,37
15/07/2008,11:30:00,27545,27560,27540,27550,23
15/07/2008,11:31:00,27560,27565,27540,27545,49
15/07/2008,11:32:00,27545,27545,27520,27520,23
15/07/2008,11:33:00,27520,27530,27520,27530,13
15/07/2008,11:34:00,27530,27535,27530,27530,10
15/07/2008,11:35:00,27530,27535,27520,27530,11
15/07/2008,11:36:00,27535,27560,27535,27550,14
15/07/2008,11:37:00,27550,27570,27545,27550,23
15/07/2008,11:38:00,27550,27565,27550,27565,15
15/07/2008,11:39:00,27555,27555,27545,27550,15
15/07/2008,11:40:00,27555,27555,27545,27550,37
15/07/2008,11:41:00,27540,27545,27535,27535,11
15/07/2008,11:42:00,27535,27540,27535,27540,6
15/07/2008,11:43:00,27535,27535,27520,27520,11
15/07/2008,11:44:00,27525,27535,27525,27525,11
15/07/2008,11:45:00,27530,27530,27500,27500,36
15/07/2008,11:46:00,27495,27505,27480,27505,61
15/07/2008,11:47:00,27500,27500,27470,27475,47
15/07/2008,11:48:00,27475,27480,27475,27480,15
15/07/2008,11:49:00,27485,27485,27475,27480,10
15/07/2008,11:50:00,27470,27475,27455,27465,22
15/07/2008,11:51:00,27465,27470,27450,27450,45
15/07/2008,11:52:00,27450,27465,27450,27450,42
15/07/2008,11:53:00,27445,27445,27430,27435,22
15/07/2008,11:54:00,27430,27440,27425,27435,29
15/07/2008,11:55:00,27430,27430,27415,27425,50
15/07/2008,11:56:00,27420,27420,27415,27420,14
15/07/2008,11:57:00,27415,27415,27380,27390,94
15/07/2008,11:58:00,27395,27405,27390,27390,45
15/07/2008,11:59:00,27390,27390,27380,27385,28
15/07/2008,12:00:00,27390,27390,27345,27355,73
15/07/2008,12:01:00,27360,27385,27350,27385,72
15/07/2008,12:02:00,27385,27385,27370,27370,48
15/07/2008,12:03:00,27380,27390,27375,27385,29
15/07/2008,12:04:00,27380,27380,27365,27365,27
15/07/2008,12:05:00,27360,27390,27355,27375,36
15/07/2008,12:06:00,27375,27380,27365,27375,19
15/07/2008,12:07:00,27385,27385,27370,27380,8
15/07/2008,12:08:00,27370,27370,27365,27365,13
15/07/2008,12:09:00,27370,27395,27370,27395,34
15/07/2008,12:10:00,27390,27395,27365,27370,37
15/07/2008,12:11:00,27370,27410,27370,27400,42
15/07/2008,12:12:00,27400,27410,27400,27410,17
15/07/2008,12:13:00,27405,27405,27390,27390,13
15/07/2008,12:14:00,27390,27390,27385,27385,6
15/07/2008,12:15:00,27390,27390,27380,27390,15
15/07/2008,12:16:00,27395,27415,27395,27405,11
15/07/2008,12:17:00,27405,27410,27405,27405,11
15/07/2008,12:18:00,27405,27405,27380,27380,23
15/07/2008,12:19:00,27385,27390,27375,27380,20
15/07/2008,12:20:00,27385,27390,27385,27390,11
15/07/2008,12:21:00,27385,27390,27385,27390,6
15/07/2008,12:22:00,27385,27390,27380,27380,8
15/07/2008,12:23:00,27380,27380,27355,27355,26
15/07/2008,12:24:00,27355,27355,27335,27335,48
15/07/2008,12:25:00,27340,27345,27305,27315,109
15/07/2008,12:26:00,27320,27325,27315,27320,39
15/07/2008,12:27:00,27320,27320,27300,27320,59
15/07/2008,12:28:00,27310,27315,27305,27310,6
15/07/2008,12:29:00,27310,27310,27310,27310,1
15/07/2008,12:30:00,27305,27305,27305,27305,4
15/07/2008,12:31:00,27295,27300,27290,27295,22
15/07/2008,12:32:00,27295,27295,27280,27280,37
15/07/2008,12:33:00,27280,27295,27260,27260,85
15/07/2008,12:34:00,27255,27265,27230,27255,149
15/07/2008,12:35:00,27260,27260,27220,27230,156
15/07/2008,12:36:00,27230,27245,27230,27230,136
15/07/2008,12:37:00,27230,27230,27175,27195,117
15/07/2008,12:38:00,27195,27240,27195,27240,58
15/07/2008,12:39:00,27240,27245,27210,27225,17
15/07/2008,12:40:00,27230,27230,27205,27205,62
15/07/2008,12:41:00,27210,27210,27180,27190,121
15/07/2008,12:42:00,27185,27185,27120,27130,77
15/07/2008,12:43:00,27130,27170,27120,27160,95
15/07/2008,12:44:00,27160,27180,27155,27175,58
15/07/2008,12:45:00,27170,27190,27155,27190,48
15/07/2008,12:46:00,27185,27210,27185,27210,48
15/07/2008,12:47:00,27205,27245,27205,27235,77
15/07/2008,12:48:00,27235,27245,27190,27205,99
15/07/2008,12:49:00,27185,27185,27075,27085,190
15/07/2008,12:50:00,27085,27100,27050,27080,150
15/07/2008,12:51:00,27080,27095,27010,27025,132
15/07/2008,12:52:00,27015,27050,27005,27050,97
15/07/2008,12:53:00,27055,27090,27050,27075,115
15/07/2008,12:54:00,27070,27120,27065,27110,140
15/07/2008,12:55:00,27120,27120,27090,27095,85
15/07/2008,12:56:00,27100,27130,27095,27125,94
15/07/2008,12:57:00,27125,27140,27125,27140,41
15/07/2008,12:58:00,27140,27155,27135,27150,74
15/07/2008,12:59:00,27140,27175,27135,27175,56
15/07/2008,13:00:00,27180,27180,27145,27170,103
15/07/2008,13:01:00,27155,27160,27145,27155,47
15/07/2008,13:02:00,27155,27175,27145,27175,76
15/07/2008,13:03:00,27170,27200,27170,27200,82
15/07/2008,13:04:00,27200,27215,27190,27210,24
15/07/2008,13:05:00,27215,27225,27200,27205,59
15/07/2008,13:06:00,27205,27215,27205,27215,21
15/07/2008,13:07:00,27210,27230,27205,27220,37
15/07/2008,13:08:00,27220,27240,27215,27220,55
15/07/2008,13:09:00,27225,27230,27210,27215,48
15/07/2008,13:10:00,27210,27210,27190,27195,43
15/07/2008,13:11:00,27195,27195,27190,27190,13
15/07/2008,13:12:00,27200,27200,27190,27190,2
15/07/2008,13:13:00,27205,27215,27195,27215,27
15/07/2008,13:14:00,27215,27215,27190,27195,15
15/07/2008,13:15:00,27190,27190,27175,27180,15
15/07/2008,13:16:00,27180,27180,27175,27180,29
15/07/2008,13:17:00,27175,27175,27175,27175,7
15/07/2008,13:18:00,27175,27210,27170,27195,38
15/07/2008,13:19:00,27200,27220,27195,27215,50
15/07/2008,13:20:00,27220,27235,27215,27235,25
15/07/2008,13:21:00,27230,27250,27225,27250,50
15/07/2008,13:22:00,27255,27255,27230,27240,29
15/07/2008,13:23:00,27250,27255,27240,27250,22
15/07/2008,13:24:00,27250,27255,27240,27255,17
15/07/2008,13:25:00,27255,27255,27235,27235,30
15/07/2008,13:26:00,27225,27225,27225,27225,1
15/07/2008,13:27:00,27260,27265,27245,27255,52
15/07/2008,13:28:00,27255,27290,27255,27275,46
15/07/2008,13:29:00,27270,27280,27265,27270,44
15/07/2008,13:30:00,27275,27280,27270,27275,52
15/07/2008,13:31:00,27275,27285,27275,27280,12
15/07/2008,13:32:00,27285,27290,27265,27265,36
15/07/2008,13:33:00,27270,27280,27270,27270,23
15/07/2008,13:34:00,27275,27275,27260,27265,8
15/07/2008,13:35:00,27265,27270,27260,27260,12
15/07/2008,13:36:00,27260,27260,27260,27260,9
15/07/2008,13:37:00,27270,27270,27260,27260,47
15/07/2008,13:38:00,27270,27270,27260,27260,21
15/07/2008,13:39:00,27260,27260,27235,27235,21
15/07/2008,13:40:00,27235,27235,27215,27215,26
15/07/2008,13:41:00,27210,27215,27205,27215,10
15/07/2008,13:42:00,27210,27235,27205,27230,69
15/07/2008,13:43:00,27225,27235,27225,27235,9
15/07/2008,13:44:00,27230,27245,27220,27230,13
15/07/2008,13:45:00,27240,27240,27240,27240,2
15/07/2008,13:46:00,27245,27250,27245,27250,21
15/07/2008,13:47:00,27255,27260,27240,27240,11
15/07/2008,13:48:00,27250,27255,27240,27245,26
15/07/2008,13:49:00,27250,27250,27240,27250,14
15/07/2008,13:50:00,27240,27240,27230,27235,16
15/07/2008,13:51:00,27245,27245,27225,27225,9
15/07/2008,13:52:00,27225,27230,27220,27220,16
15/07/2008,13:53:00,27215,27255,27215,27255,44
15/07/2008,13:54:00,27255,27265,27245,27265,14
15/07/2008,13:55:00,27260,27260,27245,27250,19
15/07/2008,13:56:00,27255,27255,27240,27245,15
15/07/2008,13:57:00,27240,27240,27220,27235,29
15/07/2008,13:58:00,27225,27235,27215,27220,35
15/07/2008,13:59:00,27220,27230,27220,27230,6
15/07/2008,14:00:00,27230,27255,27230,27250,56
15/07/2008,14:01:00,27250,27270,27235,27245,30
15/07/2008,14:02:00,27240,27265,27240,27260,13
15/07/2008,14:03:00,27260,27265,27240,27250,22
15/07/2008,14:04:00,27250,27260,27240,27240,17
15/07/2008,14:05:00,27245,27250,27225,27245,56
15/07/2008,14:06:00,27250,27265,27235,27240,31
15/07/2008,14:07:00,27240,27240,27235,27240,15
15/07/2008,14:08:00,27235,27255,27235,27240,10
15/07/2008,14:09:00,27240,27245,27230,27230,8
15/07/2008,14:10:00,27225,27230,27215,27230,16
15/07/2008,14:11:00,27215,27220,27215,27215,8
15/07/2008,14:12:00,27210,27215,27180,27185,33
15/07/2008,14:13:00,27180,27205,27180,27180,31
15/07/2008,14:14:00,27180,27185,27175,27175,18
15/07/2008,14:15:00,27175,27190,27175,27175,20
15/07/2008,14:16:00,27175,27190,27175,27185,14
15/07/2008,14:17:00,27180,27180,27180,27180,5
15/07/2008,14:18:00,27180,27185,27175,27185,13
15/07/2008,14:19:00,27190,27190,27185,27185,4
15/07/2008,14:20:00,27185,27205,27185,27200,39
15/07/2008,14:21:00,27200,27205,27195,27205,35
15/07/2008,14:22:00,27205,27205,27200,27205,16
15/07/2008,14:23:00,27205,27205,27200,27200,13
15/07/2008,14:24:00,27200,27205,27200,27205,3
15/07/2008,14:25:00,27210,27215,27205,27210,8
15/07/2008,14:26:00,27205,27225,27205,27215,56
15/07/2008,14:27:00,27220,27225,27205,27220,30
15/07/2008,14:28:00,27220,27225,27215,27215,12
15/07/2008,14:29:00,27220,27245,27210,27225,16
15/07/2008,14:30:00,27225,27225,27170,27205,148
15/07/2008,14:31:00,27195,27215,27175,27210,67
15/07/2008,14:32:00,27220,27235,27220,27225,26
15/07/2008,14:33:00,27225,27225,27200,27215,40
15/07/2008,14:34:00,27220,27270,27215,27270,42
15/07/2008,14:35:00,27265,27275,27245,27245,70
15/07/2008,14:36:00,27260,27275,27245,27275,31
15/07/2008,14:37:00,27280,27280,27260,27260,20
15/07/2008,14:38:00,27270,27275,27265,27275,17
15/07/2008,14:39:00,27280,27300,27275,27295,33
15/07/2008,14:40:00,27285,27285,27275,27280,26
15/07/2008,14:41:00,27285,27310,27285,27300,33
15/07/2008,14:42:00,27300,27305,27290,27295,18
15/07/2008,14:43:00,27295,27320,27295,27315,46
15/07/2008,14:44:00,27315,27320,27305,27315,36
15/07/2008,14:45:00,27315,27320,27300,27300,45
15/07/2008,14:46:00,27305,27310,27305,27310,3
15/07/2008,14:47:00,27295,27295,27285,27295,11
15/07/2008,14:48:00,27285,27300,27285,27300,10
15/07/2008,14:49:00,27285,27285,27280,27285,11
15/07/2008,14:50:00,27290,27290,27280,27280,2
15/07/2008,14:51:00,27280,27295,27280,27290,28
15/07/2008,14:52:00,27290,27305,27290,27305,21
15/07/2008,14:53:00,27310,27315,27300,27300,26
15/07/2008,14:54:00,27295,27300,27290,27290,6
15/07/2008,14:55:00,27285,27285,27265,27280,45
15/07/2008,14:56:00,27275,27280,27265,27275,21
15/07/2008,14:57:00,27280,27290,27280,27290,8
15/07/2008,14:58:00,27285,27295,27285,27295,6
15/07/2008,14:59:00,27295,27305,27290,27305,26
15/07/2008,15:00:00,27295,27310,27290,27310,57
15/07/2008,15:01:00,27310,27335,27305,27315,39
15/07/2008,15:02:00,27310,27330,27310,27330,41
15/07/2008,15:03:00,27335,27335,27320,27325,29
15/07/2008,15:04:00,27325,27330,27320,27320,30
15/07/2008,15:05:00,27330,27330,27320,27320,2520
15/07/2008,15:06:00,27320,27325,27320,27325,6
15/07/2008,15:07:00,27315,27330,27315,27325,16
15/07/2008,15:08:00,27325,27325,27320,27320,3
15/07/2008,15:09:00,27330,27330,27305,27305,9
15/07/2008,15:10:00,27300,27300,27290,27290,16
15/07/2008,15:11:00,27290,27300,27290,27300,14
15/07/2008,15:12:00,27295,27295,27290,27290,12
15/07/2008,15:13:00,27280,27295,27280,27295,14
15/07/2008,15:14:00,27290,27315,27290,27310,28
15/07/2008,15:15:00,27315,27335,27310,27325,15
15/07/2008,15:16:00,27320,27320,27320,27320,3
15/07/2008,15:17:00,27325,27325,27320,27320,6
15/07/2008,15:18:00,27320,27330,27315,27320,61
15/07/2008,15:19:00,27315,27315,27310,27310,16
15/07/2008,15:20:00,27315,27315,27305,27305,19
15/07/2008,15:21:00,27310,27325,27305,27325,33
15/07/2008,15:22:00,27325,27325,27310,27310,28
15/07/2008,15:23:00,27310,27315,27305,27310,20
15/07/2008,15:24:00,27310,27310,27300,27300,10
15/07/2008,15:25:00,27295,27295,27285,27285,11
15/07/2008,15:26:00,27280,27280,27275,27275,15
15/07/2008,15:27:00,27275,27280,27260,27260,24
15/07/2008,15:28:00,27260,27260,27255,27255,4
15/07/2008,15:29:00,27260,27260,27250,27250,9
15/07/2008,15:30:00,27250,27250,27235,27250,44
15/07/2008,15:31:00,27245,27250,27240,27250,59
15/07/2008,15:32:00,27245,27260,27245,27245,43
15/07/2008,15:33:00,27240,27250,27240,27250,23
15/07/2008,15:34:00,27245,27265,27240,27255,35
15/07/2008,15:35:00,27250,27250,27235,27240,24
15/07/2008,15:36:00,27235,27245,27225,27230,72
15/07/2008,15:37:00,27230,27240,27215,27215,52
15/07/2008,15:38:00,27220,27230,27215,27230,31
15/07/2008,15:39:00,27225,27225,27210,27215,16
15/07/2008,15:40:00,27215,27235,27215,27220,40
15/07/2008,15:41:00,27215,27230,27210,27215,51
15/07/2008,15:42:00,27210,27215,27190,27205,57
15/07/2008,15:43:00,27205,27220,27200,27215,36
15/07/2008,15:44:00,27205,27225,27205,27225,8
15/07/2008,15:45:00,27225,27235,27225,27235,24
15/07/2008,15:46:00,27235,27240,27220,27220,48
15/07/2008,15:47:00,27225,27235,27215,27220,49
15/07/2008,15:48:00,27215,27215,27200,27205,52
15/07/2008,15:49:00,27205,27210,27200,27200,17
15/07/2008,15:50:00,27200,27200,27170,27175,73
15/07/2008,15:51:00,27180,27180,27165,27165,28
15/07/2008,15:52:00,27165,27165,27135,27135,39
15/07/2008,15:53:00,27130,27150,27120,27135,33
15/07/2008,15:54:00,27135,27145,27135,27140,23
15/07/2008,15:55:00,27135,27135,27120,27135,49
15/07/2008,15:56:00,27135,27145,27120,27145,71
15/07/2008,15:57:00,27145,27160,27140,27150,39
15/07/2008,15:58:00,27145,27145,27125,27125,25
15/07/2008,15:59:00,27120,27130,27115,27130,33
15/07/2008,16:00:00,27125,27135,27030,27045,202
15/07/2008,16:01:00,27035,27055,27030,27035,79
15/07/2008,16:02:00,27030,27045,27020,27035,120
15/07/2008,16:03:00,27025,27030,26980,27000,152
15/07/2008,16:04:00,27000,27025,26990,27025,52
15/07/2008,16:05:00,27020,27045,27010,27035,66
15/07/2008,16:06:00,27035,27035,26980,26990,74
15/07/2008,16:07:00,26990,26995,26970,26970,71
15/07/2008,16:08:00,26970,26975,26930,26955,182
15/07/2008,16:09:00,26955,27025,26950,27025,99
15/07/2008,16:10:00,27030,27075,27030,27075,170
15/07/2008,16:11:00,27075,27080,27025,27050,105
15/07/2008,16:12:00,27050,27085,27050,27055,67
15/07/2008,16:13:00,27065,27090,27065,27075,78
15/07/2008,16:14:00,27075,27120,27070,27120,73
15/07/2008,16:15:00,27115,27120,27085,27105,74
15/07/2008,16:16:00,27105,27135,27095,27135,55
15/07/2008,16:17:00,27135,27135,27120,27130,40
15/07/2008,16:18:00,27130,27140,27130,27135,89
15/07/2008,16:19:00,27135,27160,27125,27155,61
15/07/2008,16:20:00,27160,27175,27150,27165,61
15/07/2008,16:21:00,27165,27165,27140,27150,23
15/07/2008,16:22:00,27150,27160,27120,27120,30
15/07/2008,16:23:00,27120,27135,27100,27135,77
15/07/2008,16:24:00,27135,27140,27120,27140,43
15/07/2008,16:25:00,27145,27145,27105,27120,82
15/07/2008,16:26:00,27115,27115,27085,27100,56
15/07/2008,16:27:00,27100,27115,27085,27085,37
15/07/2008,16:28:00,27085,27095,27070,27080,39
15/07/2008,16:29:00,27075,27095,27075,27085,37
15/07/2008,16:30:00,27080,27080,27060,27070,46
15/07/2008,16:31:00,27080,27100,27075,27085,103
15/07/2008,16:32:00,27085,27095,27040,27040,73
15/07/2008,16:33:00,27040,27050,27040,27045,56
15/07/2008,16:34:00,27050,27055,27025,27025,60
15/07/2008,16:35:00,27025,27055,27025,27050,47
15/07/2008,16:36:00,27040,27075,27040,27060,45
15/07/2008,16:37:00,27060,27065,27040,27060,84
15/07/2008,16:38:00,27070,27085,27065,27070,68
15/07/2008,16:39:00,27070,27095,27070,27095,46
15/07/2008,16:40:00,27100,27110,27085,27090,23
15/07/2008,16:41:00,27085,27090,27085,27090,46
15/07/2008,16:42:00,27090,27095,27075,27080,44
15/07/2008,16:43:00,27080,27115,27065,27100,86
15/07/2008,16:44:00,27100,27125,27100,27125,74
15/07/2008,16:45:00,27125,27135,27100,27105,54
15/07/2008,16:46:00,27100,27105,27090,27105,35
15/07/2008,16:47:00,27105,27115,27090,27095,28
15/07/2008,16:48:00,27090,27110,27090,27110,26
15/07/2008,16:49:00,27110,27125,27110,27125,34
15/07/2008,16:50:00,27125,27130,27105,27130,39
15/07/2008,16:51:00,27130,27160,27130,27160,75
15/07/2008,16:52:00,27160,27160,27135,27150,64
15/07/2008,16:53:00,27140,27165,27135,27165,34
15/07/2008,16:54:00,27165,27185,27160,27170,50
15/07/2008,16:55:00,27160,27165,27145,27145,30
15/07/2008,16:56:00,27145,27155,27135,27145,42
15/07/2008,16:57:00,27150,27150,27135,27135,15
15/07/2008,16:58:00,27130,27140,27105,27115,33
15/07/2008,16:59:00,27120,27140,27120,27140,14
15/07/2008,17:00:00,27140,27170,27140,27170,30
15/07/2008,17:01:00,27165,27180,27160,27170,46
15/07/2008,17:02:00,27160,27175,27155,27160,28
15/07/2008,17:03:00,27165,27180,27160,27180,27
15/07/2008,17:04:00,27180,27255,27180,27245,204
15/07/2008,17:05:00,27245,27290,27240,27280,87
15/07/2008,17:06:00,27285,27320,27285,27315,138
15/07/2008,17:07:00,27320,27360,27310,27360,131
15/07/2008,17:08:00,27355,27370,27345,27360,170
15/07/2008,17:09:00,27355,27355,27300,27300,88
15/07/2008,17:10:00,27305,27315,27275,27280,69
15/07/2008,17:11:00,27280,27290,27275,27280,62
15/07/2008,17:12:00,27280,27285,27265,27270,67
15/07/2008,17:13:00,27270,27270,27235,27240,108
15/07/2008,17:14:00,27240,27260,27235,27250,65
15/07/2008,17:15:00,27250,27275,27250,27255,59
15/07/2008,17:16:00,27255,27280,27235,27265,70
15/07/2008,17:17:00,27265,27285,27265,27280,41
15/07/2008,17:18:00,27280,27290,27275,27280,55
15/07/2008,17:19:00,27290,27315,27285,27315,55
15/07/2008,17:20:00,27310,27320,27285,27295,113
15/07/2008,17:21:00,27290,27315,27290,27295,28
15/07/2008,17:22:00,27295,27310,27285,27310,55
15/07/2008,17:23:00,27310,27315,27300,27315,37
15/07/2008,17:24:00,27320,27330,27290,27300,75
15/07/2008,17:25:00,27305,27345,27305,27345,96
15/07/2008,17:26:00,27345,27345,27330,27335,104
15/07/2008,17:27:00,27335,27345,27310,27325,55
15/07/2008,17:28:00,27315,27325,27310,27315,58
15/07/2008,17:29:00,27310,27310,27255,27280,140
15/07/2008,17:30:00,27280,27300,27260,27285,87
15/07/2008,17:31:00,27285,27285,27245,27245,89
15/07/2008,17:32:00,27250,27265,27240,27250,60
15/07/2008,17:33:00,27250,27255,27235,27235,29
15/07/2008,17:34:00,27240,27240,27195,27205,66
15/07/2008,17:35:00,27215,27245,27215,27235,56
15/07/2008,17:36:00,27240,27245,27230,27240,25
15/07/2008,17:37:00,27240,27250,27240,27240,30
15/07/2008,17:38:00,27245,27250,27230,27230,32
15/07/2008,17:39:00,27235,27245,27230,27230,26
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/07/2008,17:30:00,27280,27300,27260,27285,87
15/07/2008,17:31:00,27285,27285,27245,27245,89
15/07/2008,17:32:00,27250,27265,27240,27250,60
15/07/2008,17:33:00,27250,27255,27235,27235,29
15/07/2008,17:34:00,27240,27240,27195,27205,66
15/07/2008,17:35:00,27215,27245,27215,27235,56
15/07/2008,17:36:00,27240,27245,27230,27240,25
15/07/2008,17:37:00,27240,27250,27240,27240,30
15/07/2008,17:38:00,27245,27250,27230,27230,32
15/07/2008,17:39:00,27235,27245,27230,27230,26
16/07/2008,09:00:00,27410,27410,27215,27350,170
16/07/2008,09:01:00,27350,27380,27330,27375,102
16/07/2008,09:02:00,27370,27395,27350,27350,98
16/07/2008,09:03:00,27350,27355,27295,27310,61
16/07/2008,09:04:00,27300,27320,27300,27310,26
16/07/2008,09:05:00,27310,27340,27305,27320,85
16/07/2008,09:06:00,27320,27350,27310,27340,75
16/07/2008,09:07:00,27355,27375,27345,27370,59
16/07/2008,09:08:00,27375,27380,27320,27330,38
16/07/2008,09:09:00,27315,27320,27275,27290,72
16/07/2008,09:10:00,27290,27300,27255,27255,49
16/07/2008,09:11:00,27260,27265,27230,27230,51
16/07/2008,09:12:00,27230,27230,27175,27205,88
16/07/2008,09:13:00,27200,27220,27185,27190,90
16/07/2008,09:14:00,27185,27190,27140,27140,101
16/07/2008,09:15:00,27140,27155,27130,27155,50
16/07/2008,09:16:00,27150,27150,27100,27120,83
16/07/2008,09:17:00,27120,27125,27120,27120,44
16/07/2008,09:18:00,27120,27135,27120,27125,54
16/07/2008,09:19:00,27125,27145,27125,27135,33
16/07/2008,09:20:00,27135,27145,27130,27145,11
16/07/2008,09:21:00,27145,27155,27120,27130,75
16/07/2008,09:22:00,27130,27140,27120,27120,42
16/07/2008,09:23:00,27120,27120,27070,27070,95
16/07/2008,09:24:00,27085,27090,27070,27080,36
16/07/2008,09:25:00,27080,27080,27050,27050,66
16/07/2008,09:26:00,27050,27065,27050,27060,24
16/07/2008,09:27:00,27060,27070,27050,27055,22
16/07/2008,09:28:00,27050,27060,27045,27050,33
16/07/2008,09:29:00,27045,27045,27030,27030,51
16/07/2008,09:30:00,27030,27045,27015,27045,82
16/07/2008,09:31:00,27040,27045,27035,27035,24
16/07/2008,09:32:00,27035,27065,27035,27065,62
16/07/2008,09:33:00,27065,27090,27065,27075,56
16/07/2008,09:34:00,27075,27085,27065,27075,23
16/07/2008,09:35:00,27070,27080,27060,27080,25
16/07/2008,09:36:00,27080,27080,27010,27030,83
16/07/2008,09:37:00,27030,27030,27010,27015,72
16/07/2008,09:38:00,27025,27040,27015,27040,29
16/07/2008,09:39:00,27040,27050,27015,27050,34
16/07/2008,09:40:00,27050,27050,27035,27040,25
16/07/2008,09:41:00,27045,27065,27040,27060,30
16/07/2008,09:42:00,27065,27100,27065,27080,78
16/07/2008,09:43:00,27080,27090,27070,27085,67
16/07/2008,09:44:00,27085,27120,27080,27120,56
16/07/2008,09:45:00,27120,27160,27120,27150,98
16/07/2008,09:46:00,27150,27150,27135,27150,61
16/07/2008,09:47:00,27150,27150,27130,27135,40
16/07/2008,09:48:00,27130,27135,27120,27125,75
16/07/2008,09:49:00,27125,27145,27125,27145,18
16/07/2008,09:50:00,27145,27165,27145,27150,33
16/07/2008,09:51:00,27155,27155,27130,27130,25
16/07/2008,09:52:00,27130,27135,27100,27120,49
16/07/2008,09:53:00,27125,27155,27115,27150,54
16/07/2008,09:54:00,27150,27155,27145,27145,21
16/07/2008,09:55:00,27150,27165,27150,27155,49
16/07/2008,09:56:00,27155,27155,27135,27145,51
16/07/2008,09:57:00,27150,27155,27135,27135,20
16/07/2008,09:58:00,27135,27145,27135,27140,10
16/07/2008,09:59:00,27140,27165,27140,27150,55
16/07/2008,10:00:00,27145,27155,27140,27155,25
16/07/2008,10:01:00,27155,27155,27150,27150,19
16/07/2008,10:02:00,27155,27155,27140,27140,12
16/07/2008,10:03:00,27135,27135,27120,27120,26
16/07/2008,10:04:00,27115,27120,27105,27115,17
16/07/2008,10:05:00,27110,27115,27080,27080,20
16/07/2008,10:06:00,27090,27100,27090,27100,35
16/07/2008,10:07:00,27105,27115,27105,27115,22
16/07/2008,10:08:00,27115,27120,27085,27095,35
16/07/2008,10:09:00,27100,27110,27095,27095,26
16/07/2008,10:10:00,27100,27100,27080,27090,29
16/07/2008,10:11:00,27085,27085,27055,27060,57
16/07/2008,10:12:00,27070,27070,27035,27050,55
16/07/2008,10:13:00,27050,27060,27045,27060,25
16/07/2008,10:14:00,27050,27050,27045,27050,10
16/07/2008,10:15:00,27050,27075,27050,27070,37
16/07/2008,10:16:00,27065,27070,27060,27070,14
16/07/2008,10:17:00,27060,27070,27060,27070,9
16/07/2008,10:18:00,27070,27070,27010,27030,70
16/07/2008,10:19:00,27030,27050,27030,27040,25
16/07/2008,10:20:00,27035,27060,27035,27055,53
16/07/2008,10:21:00,27050,27065,27040,27055,112
16/07/2008,10:22:00,27055,27060,27045,27045,62
16/07/2008,10:23:00,27050,27050,27035,27040,27
16/07/2008,10:24:00,27040,27045,27035,27045,4
16/07/2008,10:25:00,27035,27045,27020,27040,33
16/07/2008,10:26:00,27030,27030,26980,26990,116
16/07/2008,10:27:00,26995,27000,26960,26975,119
16/07/2008,10:28:00,26970,27005,26965,27005,73
16/07/2008,10:29:00,27000,27010,26995,27010,20
16/07/2008,10:30:00,27005,27010,26995,27010,12
16/07/2008,10:31:00,27015,27025,27005,27025,39
16/07/2008,10:32:00,27015,27015,26980,26980,41
16/07/2008,10:33:00,26975,26985,26955,26960,67
16/07/2008,10:34:00,26960,26970,26955,26960,68
16/07/2008,10:35:00,26955,26960,26950,26960,96
16/07/2008,10:36:00,26955,26955,26940,26945,26
16/07/2008,10:37:00,26945,26965,26935,26965,168
16/07/2008,10:38:00,26965,26985,26965,26980,112
16/07/2008,10:39:00,26985,27020,26980,27010,75
16/07/2008,10:40:00,27005,27040,26990,27035,84
16/07/2008,10:41:00,27030,27045,27030,27045,25
16/07/2008,10:42:00,27045,27050,27035,27050,48
16/07/2008,10:43:00,27045,27045,27025,27030,34
16/07/2008,10:44:00,27030,27060,27025,27060,40
16/07/2008,10:45:00,27065,27085,27065,27065,29
16/07/2008,10:46:00,27070,27075,27065,27065,22
16/07/2008,10:47:00,27065,27065,27050,27055,9
16/07/2008,10:48:00,27060,27060,27030,27035,34
16/07/2008,10:49:00,27040,27045,27035,27040,23
16/07/2008,10:50:00,27045,27045,27040,27045,6
16/07/2008,10:51:00,27050,27060,27050,27055,25
16/07/2008,10:52:00,27060,27060,27035,27045,16
16/07/2008,10:53:00,27035,27060,27035,27055,8
16/07/2008,10:54:00,27055,27060,27050,27055,6
16/07/2008,10:55:00,27055,27065,27055,27065,7
16/07/2008,10:56:00,27060,27070,27060,27070,5
16/07/2008,10:57:00,27075,27075,27065,27065,4
16/07/2008,10:58:00,27065,27065,27050,27060,20
16/07/2008,10:59:00,27065,27065,27055,27055,17
16/07/2008,11:00:00,27055,27055,27040,27040,22
16/07/2008,11:01:00,27030,27035,27000,27010,79
16/07/2008,11:02:00,27010,27050,27010,27050,48
16/07/2008,11:03:00,27050,27060,27045,27060,23
16/07/2008,11:04:00,27055,27055,27055,27055,9
16/07/2008,11:05:00,27050,27050,27030,27030,19
16/07/2008,11:06:00,27025,27025,26985,26985,35
16/07/2008,11:07:00,26985,27015,26975,27015,45
16/07/2008,11:08:00,27015,27015,27000,27000,15
16/07/2008,11:09:00,26995,26995,26980,26990,17
16/07/2008,11:10:00,26995,27015,26995,27005,16
16/07/2008,11:11:00,27015,27015,26970,26985,45
16/07/2008,11:12:00,26980,26985,26970,26985,11
16/07/2008,11:13:00,26985,26990,26955,26965,31
16/07/2008,11:14:00,26955,26985,26955,26960,42
16/07/2008,11:15:00,26965,26970,26960,26970,12
16/07/2008,11:16:00,26975,26990,26970,26970,15
16/07/2008,11:17:00,26970,27000,26960,27000,52
16/07/2008,11:18:00,27000,27000,26980,26985,156
16/07/2008,11:19:00,26975,26980,26975,26975,12
16/07/2008,11:20:00,26985,27000,26985,26990,12
16/07/2008,11:21:00,26995,27020,26995,27020,18
16/07/2008,11:22:00,27020,27020,26990,27000,29
16/07/2008,11:23:00,27005,27020,27000,27015,12
16/07/2008,11:24:00,27015,27020,27015,27020,10
16/07/2008,11:25:00,27020,27040,27020,27040,31
16/07/2008,11:26:00,27045,27045,27040,27040,12
16/07/2008,11:27:00,27025,27025,26995,27010,30
16/07/2008,11:28:00,27015,27020,27015,27020,5
16/07/2008,11:29:00,27010,27015,27005,27015,8
16/07/2008,11:30:00,27020,27020,27015,27015,3
16/07/2008,11:31:00,27015,27020,27010,27020,8
16/07/2008,11:32:00,27010,27010,27000,27000,12
16/07/2008,11:33:00,27000,27000,26980,26980,31
16/07/2008,11:34:00,26985,26995,26975,26985,17
16/07/2008,11:35:00,26990,27005,26990,26990,27
16/07/2008,11:36:00,27000,27010,26995,26995,10
16/07/2008,11:37:00,26990,26990,26960,26975,27
16/07/2008,11:38:00,26980,26995,26980,26990,21
16/07/2008,11:39:00,26990,26990,26975,26990,21
16/07/2008,11:40:00,26995,26995,26995,26995,4
16/07/2008,11:41:00,26980,26985,26980,26985,6
16/07/2008,11:42:00,26980,26980,26950,26965,43
16/07/2008,11:43:00,26965,26975,26960,26970,19
16/07/2008,11:44:00,26970,26970,26960,26965,16
16/07/2008,11:45:00,26970,26970,26885,26890,152
16/07/2008,11:46:00,26890,26920,26875,26890,106
16/07/2008,11:47:00,26895,26910,26885,26895,38
16/07/2008,11:48:00,26880,26895,26850,26865,52
16/07/2008,11:49:00,26865,26880,26860,26875,30
16/07/2008,11:50:00,26870,26870,26860,26860,8
16/07/2008,11:51:00,26870,26870,26835,26835,70
16/07/2008,11:52:00,26835,26870,26835,26860,63
16/07/2008,11:53:00,26860,26865,26840,26865,73
16/07/2008,11:54:00,26865,26900,26865,26880,84
16/07/2008,11:55:00,26875,26910,26870,26870,54
16/07/2008,11:56:00,26875,26890,26860,26860,47
16/07/2008,11:57:00,26855,26895,26850,26875,38
16/07/2008,11:58:00,26875,26880,26855,26855,10
16/07/2008,11:59:00,26855,26890,26840,26865,60
16/07/2008,12:00:00,26860,26880,26850,26870,81
16/07/2008,12:01:00,26875,26875,26865,26865,7
16/07/2008,12:02:00,26870,26890,26870,26890,33
16/07/2008,12:03:00,26895,26905,26885,26885,37
16/07/2008,12:04:00,26880,26890,26865,26890,34
16/07/2008,12:05:00,26885,26885,26875,26880,4
16/07/2008,12:06:00,26885,26900,26885,26890,29
16/07/2008,12:07:00,26895,26905,26890,26900,56
16/07/2008,12:08:00,26900,26910,26850,26865,66
16/07/2008,12:09:00,26870,26870,26855,26860,10
16/07/2008,12:10:00,26865,26875,26860,26860,19
16/07/2008,12:11:00,26860,26860,26820,26820,39
16/07/2008,12:12:00,26820,26825,26780,26815,158
16/07/2008,12:13:00,26820,26835,26795,26805,54
16/07/2008,12:14:00,26810,26830,26735,26735,116
16/07/2008,12:15:00,26745,26760,26660,26710,273
16/07/2008,12:16:00,26720,26745,26700,26725,102
16/07/2008,12:17:00,26735,26750,26715,26745,47
16/07/2008,12:18:00,26745,26750,26720,26750,48
16/07/2008,12:19:00,26740,26760,26740,26760,19
16/07/2008,12:20:00,26760,26765,26715,26745,83
16/07/2008,12:21:00,26745,26760,26730,26730,63
16/07/2008,12:22:00,26735,26735,26695,26700,107
16/07/2008,12:23:00,26700,26740,26700,26715,97
16/07/2008,12:24:00,26705,26720,26690,26700,55
16/07/2008,12:25:00,26695,26725,26695,26725,45
16/07/2008,12:26:00,26710,26745,26710,26745,68
16/07/2008,12:27:00,26740,26765,26725,26765,42
16/07/2008,12:28:00,26760,26765,26745,26765,16
16/07/2008,12:29:00,26765,26795,26760,26795,92
16/07/2008,12:30:00,26785,26785,26780,26780,16
16/07/2008,12:31:00,26775,26790,26765,26765,26
16/07/2008,12:32:00,26765,26820,26755,26815,52
16/07/2008,12:33:00,26810,26820,26805,26810,13
16/07/2008,12:34:00,26815,26820,26795,26800,31
16/07/2008,12:35:00,26805,26810,26770,26775,39
16/07/2008,12:36:00,26775,26795,26775,26795,18
16/07/2008,12:37:00,26790,26800,26750,26750,39
16/07/2008,12:38:00,26760,26775,26760,26775,5
16/07/2008,12:39:00,26760,26760,26755,26755,2
16/07/2008,12:40:00,26755,26790,26755,26780,68
16/07/2008,12:41:00,26785,26800,26785,26790,18
16/07/2008,12:42:00,26785,26785,26780,26785,5
16/07/2008,12:43:00,26785,26790,26770,26785,19
16/07/2008,12:44:00,26795,26805,26795,26795,100
16/07/2008,12:45:00,26800,26815,26800,26815,16
16/07/2008,12:46:00,26800,26800,26795,26795,4
16/07/2008,12:47:00,26805,26810,26795,26810,19
16/07/2008,12:48:00,26810,26825,26810,26825,12
16/07/2008,12:49:00,26825,26845,26825,26825,47
16/07/2008,12:50:00,26825,26830,26815,26825,20
16/07/2008,12:51:00,26825,26825,26795,26795,23
16/07/2008,12:52:00,26795,26795,26790,26790,15
16/07/2008,12:53:00,26775,26775,26760,26775,11
16/07/2008,12:54:00,26775,26785,26770,26770,21
16/07/2008,12:55:00,26770,26780,26770,26775,26
16/07/2008,12:56:00,26775,26775,26775,26775,1
16/07/2008,12:57:00,26775,26775,26730,26735,43
16/07/2008,12:58:00,26740,26740,26725,26735,26
16/07/2008,12:59:00,26730,26730,26710,26720,26
16/07/2008,13:00:00,26715,26740,26705,26740,52
16/07/2008,13:01:00,26730,26750,26730,26750,25
16/07/2008,13:02:00,26735,26745,26700,26700,42
16/07/2008,13:03:00,26700,26710,26690,26705,42
16/07/2008,13:04:00,26700,26710,26700,26705,10
16/07/2008,13:05:00,26710,26740,26705,26740,41
16/07/2008,13:06:00,26735,26740,26730,26740,13
16/07/2008,13:07:00,26740,26750,26740,26750,11
16/07/2008,13:08:00,26755,26785,26755,26785,32
16/07/2008,13:09:00,26780,26780,26755,26760,29
16/07/2008,13:10:00,26760,26760,26740,26745,38
16/07/2008,13:11:00,26750,26770,26750,26770,17
16/07/2008,13:12:00,26765,26775,26765,26775,23
16/07/2008,13:13:00,26785,26800,26775,26790,42
16/07/2008,13:14:00,26780,26800,26775,26790,25
16/07/2008,13:15:00,26800,26820,26800,26815,19
16/07/2008,13:16:00,26810,26830,26810,26810,27
16/07/2008,13:17:00,26810,26810,26790,26790,20
16/07/2008,13:18:00,26790,26800,26775,26780,32
16/07/2008,13:19:00,26770,26775,26765,26775,8
16/07/2008,13:20:00,26780,26810,26780,26795,28
16/07/2008,13:21:00,26805,26805,26770,26780,11
16/07/2008,13:22:00,26790,26805,26780,26795,13
16/07/2008,13:23:00,26790,26810,26790,26800,19
16/07/2008,13:24:00,26805,26810,26805,26810,4
16/07/2008,13:25:00,26810,26830,26805,26830,58
16/07/2008,13:26:00,26825,26860,26825,26840,63
16/07/2008,13:27:00,26840,26850,26840,26840,10
16/07/2008,13:28:00,26835,26835,26820,26825,12
16/07/2008,13:29:00,26820,26865,26815,26860,70
16/07/2008,13:30:00,26870,26870,26860,26860,28
16/07/2008,13:31:00,26860,26875,26860,26875,15
16/07/2008,13:32:00,26880,26880,26870,26875,23
16/07/2008,13:33:00,26880,26900,26875,26885,94
16/07/2008,13:34:00,26885,26900,26880,26880,29
16/07/2008,13:35:00,26875,26885,26875,26885,16
16/07/2008,13:36:00,26885,26890,26870,26875,40
16/07/2008,13:37:00,26870,26880,26865,26880,21
16/07/2008,13:38:00,26870,26895,26870,26895,18
16/07/2008,13:39:00,26890,26900,26890,26900,17
16/07/2008,13:40:00,26890,26890,26885,26885,4
16/07/2008,13:41:00,26880,26880,26880,26880,1
16/07/2008,13:42:00,26870,26880,26870,26880,29
16/07/2008,13:43:00,26870,26870,26870,26870,2
16/07/2008,13:44:00,26870,26870,26860,26860,10
16/07/2008,13:45:00,26860,26865,26845,26850,38
16/07/2008,13:46:00,26850,26865,26840,26845,25
16/07/2008,13:47:00,26845,26850,26835,26835,14
16/07/2008,13:48:00,26830,26835,26825,26835,11
16/07/2008,13:49:00,26825,26830,26815,26820,7
16/07/2008,13:50:00,26825,26870,26820,26865,44
16/07/2008,13:51:00,26855,26860,26850,26850,6
16/07/2008,13:52:00,26850,26865,26845,26865,27
16/07/2008,13:53:00,26855,26860,26840,26860,23
16/07/2008,13:54:00,26855,26855,26855,26855,3
16/07/2008,13:55:00,26855,26865,26850,26865,11
16/07/2008,13:56:00,26870,26880,26870,26875,19
16/07/2008,13:57:00,26870,26870,26860,26860,4
16/07/2008,13:58:00,26855,26875,26850,26855,17
16/07/2008,13:59:00,26850,26865,26850,26860,6
16/07/2008,14:00:00,26870,26905,26865,26900,49
16/07/2008,14:01:00,26900,26935,26900,26925,40
16/07/2008,14:02:00,26930,26930,26910,26920,35
16/07/2008,14:03:00,26920,26955,26920,26955,58
16/07/2008,14:04:00,26950,26965,26950,26960,52
16/07/2008,14:05:00,26960,27015,26960,27005,92
16/07/2008,14:06:00,27010,27055,27000,27030,95
16/07/2008,14:07:00,27035,27070,27015,27060,69
16/07/2008,14:08:00,27060,27090,27040,27055,105
16/07/2008,14:09:00,27050,27055,27045,27050,53
16/07/2008,14:10:00,27040,27080,27040,27070,50
16/07/2008,14:11:00,27080,27120,27080,27110,60
16/07/2008,14:12:00,27110,27155,27095,27140,57
16/07/2008,14:13:00,27135,27150,27125,27125,64
16/07/2008,14:14:00,27125,27130,27105,27125,57
16/07/2008,14:15:00,27125,27145,27120,27130,41
16/07/2008,14:16:00,27125,27125,27085,27100,58
16/07/2008,14:17:00,27095,27100,27080,27100,41
16/07/2008,14:18:00,27095,27100,27080,27085,18
16/07/2008,14:19:00,27085,27085,27060,27060,29
16/07/2008,14:20:00,27055,27065,27055,27060,25
16/07/2008,14:21:00,27065,27065,27040,27045,47
16/07/2008,14:22:00,27045,27045,27025,27030,35
16/07/2008,14:23:00,27040,27060,27040,27060,43
16/07/2008,14:24:00,27070,27070,27050,27050,8
16/07/2008,14:25:00,27050,27060,27045,27055,12
16/07/2008,14:26:00,27055,27070,27050,27065,21
16/07/2008,14:27:00,27055,27060,27050,27055,9
16/07/2008,14:28:00,27065,27070,27050,27065,15
16/07/2008,14:29:00,27065,27065,27055,27055,19
16/07/2008,14:30:00,27050,27050,26975,26995,138
16/07/2008,14:31:00,26995,27000,26930,26945,89
16/07/2008,14:32:00,26945,26950,26905,26905,40
16/07/2008,14:33:00,26915,26970,26915,26965,107
16/07/2008,14:34:00,26970,26970,26935,26955,73
16/07/2008,14:35:00,26950,26975,26945,26975,34
16/07/2008,14:36:00,26980,26985,26960,26965,51
16/07/2008,14:37:00,26975,26985,26960,26960,33
16/07/2008,14:38:00,26960,26975,26960,26965,12
16/07/2008,14:39:00,26970,26995,26970,26995,16
16/07/2008,14:40:00,26980,26990,26960,26970,31
16/07/2008,14:41:00,26970,26975,26945,26960,53
16/07/2008,14:42:00,26960,26960,26920,26920,47
16/07/2008,14:43:00,26915,26915,26880,26905,87
16/07/2008,14:44:00,26900,26920,26895,26910,35
16/07/2008,14:45:00,26915,26930,26905,26910,39
16/07/2008,14:46:00,26920,26955,26915,26955,47
16/07/2008,14:47:00,26960,26985,26950,26985,39
16/07/2008,14:48:00,26975,26980,26945,26945,26
16/07/2008,14:49:00,26940,26980,26940,26980,16
16/07/2008,14:50:00,26985,26990,26950,26965,36
16/07/2008,14:51:00,26965,26990,26950,26985,31
16/07/2008,14:52:00,26985,26990,26975,26980,13
16/07/2008,14:53:00,26980,27000,26975,26985,19
16/07/2008,14:54:00,26990,27005,26990,27005,9
16/07/2008,14:55:00,27005,27030,27005,27030,20
16/07/2008,14:56:00,27035,27050,27025,27025,34
16/07/2008,14:57:00,27020,27025,27000,27000,43
16/07/2008,14:58:00,27000,27020,26990,27020,84
16/07/2008,14:59:00,27020,27025,27010,27010,26
16/07/2008,15:00:00,27005,27025,26995,27025,23
16/07/2008,15:01:00,27025,27075,27020,27065,72
16/07/2008,15:02:00,27065,27080,27060,27075,20
16/07/2008,15:03:00,27070,27080,27070,27080,22
16/07/2008,15:04:00,27080,27100,27080,27080,16
16/07/2008,15:05:00,27080,27095,27080,27085,24
16/07/2008,15:06:00,27080,27100,27070,27100,45
16/07/2008,15:07:00,27095,27105,27090,27100,18
16/07/2008,15:08:00,27095,27100,27090,27100,63
16/07/2008,15:09:00,27095,27105,27095,27100,36
16/07/2008,15:10:00,27090,27090,27075,27075,26
16/07/2008,15:11:00,27080,27080,27070,27070,6
16/07/2008,15:12:00,27085,27085,27075,27075,18
16/07/2008,15:13:00,27070,27070,27040,27050,36
16/07/2008,15:14:00,27045,27045,27040,27045,5
16/07/2008,15:15:00,27045,27080,27035,27035,67
16/07/2008,15:16:00,27040,27060,27035,27060,39
16/07/2008,15:17:00,27055,27065,27050,27065,32
16/07/2008,15:18:00,27070,27070,27065,27070,10
16/07/2008,15:19:00,27070,27070,27045,27050,25
16/07/2008,15:20:00,27055,27065,27050,27065,13
16/07/2008,15:21:00,27065,27065,27055,27060,10
16/07/2008,15:22:00,27065,27065,27050,27050,4
16/07/2008,15:23:00,27055,27075,27055,27075,17
16/07/2008,15:24:00,27065,27090,27060,27090,31
16/07/2008,15:25:00,27090,27110,27085,27095,48
16/07/2008,15:26:00,27095,27110,27090,27100,19
16/07/2008,15:27:00,27095,27100,27090,27100,11
16/07/2008,15:28:00,27095,27100,27085,27090,24
16/07/2008,15:29:00,27100,27105,27090,27095,15
16/07/2008,15:30:00,27095,27115,27090,27100,58
16/07/2008,15:31:00,27105,27105,27055,27080,51
16/07/2008,15:32:00,27080,27095,27070,27095,56
16/07/2008,15:33:00,27100,27100,27090,27100,49
16/07/2008,15:34:00,27100,27140,27100,27130,110
16/07/2008,15:35:00,27135,27150,27135,27140,84
16/07/2008,15:36:00,27140,27145,27115,27120,79
16/07/2008,15:37:00,27125,27135,27095,27100,89
16/07/2008,15:38:00,27095,27095,27070,27080,61
16/07/2008,15:39:00,27090,27095,27055,27060,31
16/07/2008,15:40:00,27055,27075,27055,27075,38
16/07/2008,15:41:00,27080,27090,27060,27070,52
16/07/2008,15:42:00,27075,27075,27040,27045,99
16/07/2008,15:43:00,27050,27055,27035,27035,22
16/07/2008,15:44:00,27045,27055,27030,27030,31
16/07/2008,15:45:00,27025,27025,26970,26975,101
16/07/2008,15:46:00,26970,27000,26955,26995,114
16/07/2008,15:47:00,27000,27000,26955,26960,46
16/07/2008,15:48:00,26950,26965,26930,26965,121
16/07/2008,15:49:00,26960,26980,26950,26955,69
16/07/2008,15:50:00,26960,27000,26960,27000,57
16/07/2008,15:51:00,27000,27055,27000,27045,77
16/07/2008,15:52:00,27045,27080,27045,27070,46
16/07/2008,15:53:00,27080,27090,27070,27090,54
16/07/2008,15:54:00,27085,27110,27085,27105,78
16/07/2008,15:55:00,27110,27165,27105,27160,132
16/07/2008,15:56:00,27160,27190,27155,27190,94
16/07/2008,15:57:00,27180,27210,27180,27195,99
16/07/2008,15:58:00,27190,27200,27175,27190,54
16/07/2008,15:59:00,27190,27195,27170,27180,35
16/07/2008,16:00:00,27180,27200,27170,27190,65
16/07/2008,16:01:00,27195,27210,27185,27205,59
16/07/2008,16:02:00,27195,27205,27165,27185,68
16/07/2008,16:03:00,27175,27185,27165,27170,43
16/07/2008,16:04:00,27170,27170,27155,27155,15
16/07/2008,16:05:00,27150,27165,27145,27155,36
16/07/2008,16:06:00,27150,27150,27125,27130,45
16/07/2008,16:07:00,27120,27135,27115,27135,32
16/07/2008,16:08:00,27130,27140,27120,27135,35
16/07/2008,16:09:00,27135,27140,27120,27130,27
16/07/2008,16:10:00,27135,27135,27090,27090,66
16/07/2008,16:11:00,27090,27095,27080,27080,31
16/07/2008,16:12:00,27090,27110,27080,27085,49
16/07/2008,16:13:00,27080,27085,27055,27060,37
16/07/2008,16:14:00,27055,27075,27040,27050,70
16/07/2008,16:15:00,27050,27070,27040,27070,47
16/07/2008,16:16:00,27070,27085,27060,27065,43
16/07/2008,16:17:00,27060,27070,27060,27060,13
16/07/2008,16:18:00,27055,27070,27045,27045,43
16/07/2008,16:19:00,27040,27040,27000,27005,136
16/07/2008,16:20:00,27000,27040,26995,27020,36
16/07/2008,16:21:00,27015,27020,26980,26995,51
16/07/2008,16:22:00,27000,27010,26990,26990,45
16/07/2008,16:23:00,26995,27020,26980,27005,46
16/07/2008,16:24:00,27005,27025,27005,27025,30
16/07/2008,16:25:00,27025,27035,27015,27035,38
16/07/2008,16:26:00,27035,27045,27030,27045,30
16/07/2008,16:27:00,27060,27065,27040,27055,54
16/07/2008,16:28:00,27060,27090,27060,27085,39
16/07/2008,16:29:00,27090,27100,27075,27090,55
16/07/2008,16:30:00,27085,27095,27060,27060,48
16/07/2008,16:31:00,27055,27070,27050,27070,30
16/07/2008,16:32:00,27075,27100,27070,27080,51
16/07/2008,16:33:00,27065,27075,27050,27075,25
16/07/2008,16:34:00,27055,27060,27050,27050,5
16/07/2008,16:35:00,27065,27135,27065,27105,97
16/07/2008,16:36:00,27100,27170,27090,27150,66
16/07/2008,16:37:00,27155,27170,27155,27170,24
16/07/2008,16:38:00,27165,27190,27165,27175,66
16/07/2008,16:39:00,27175,27200,27165,27195,127
16/07/2008,16:40:00,27190,27230,27190,27230,135
16/07/2008,16:41:00,27230,27240,27200,27200,89
16/07/2008,16:42:00,27200,27200,27175,27195,54
16/07/2008,16:43:00,27195,27220,27180,27220,122
16/07/2008,16:44:00,27210,27220,27205,27205,57
16/07/2008,16:45:00,27210,27250,27210,27250,48
16/07/2008,16:46:00,27250,27290,27250,27275,104
16/07/2008,16:47:00,27275,27285,27245,27260,94
16/07/2008,16:48:00,27260,27275,27255,27270,58
16/07/2008,16:49:00,27265,27275,27255,27275,54
16/07/2008,16:50:00,27280,27290,27255,27260,57
16/07/2008,16:51:00,27250,27265,27245,27250,46
16/07/2008,16:52:00,27245,27280,27245,27260,114
16/07/2008,16:53:00,27270,27285,27260,27260,31
16/07/2008,16:54:00,27265,27275,27255,27270,36
16/07/2008,16:55:00,27265,27295,27265,27295,87
16/07/2008,16:56:00,27300,27300,27260,27265,74
16/07/2008,16:57:00,27265,27305,27265,27305,42
16/07/2008,16:58:00,27310,27325,27280,27285,49
16/07/2008,16:59:00,27290,27310,27285,27300,39
16/07/2008,17:00:00,27310,27325,27300,27320,27
16/07/2008,17:01:00,27320,27350,27300,27340,53
16/07/2008,17:02:00,27345,27365,27345,27360,140
16/07/2008,17:03:00,27350,27360,27345,27355,49
16/07/2008,17:04:00,27360,27385,27350,27370,94
16/07/2008,17:05:00,27375,27390,27370,27390,68
16/07/2008,17:06:00,27390,27390,27370,27380,123
16/07/2008,17:07:00,27385,27390,27370,27390,74
16/07/2008,17:08:00,27385,27395,27370,27385,64
16/07/2008,17:09:00,27390,27400,27385,27390,135
16/07/2008,17:10:00,27395,27425,27395,27425,157
16/07/2008,17:11:00,27425,27450,27410,27435,155
16/07/2008,17:12:00,27440,27450,27420,27425,136
16/07/2008,17:13:00,27430,27435,27425,27430,31
16/07/2008,17:14:00,27430,27445,27425,27430,112
16/07/2008,17:15:00,27440,27450,27440,27440,70
16/07/2008,17:16:00,27440,27450,27435,27435,99
16/07/2008,17:17:00,27430,27440,27420,27440,72
16/07/2008,17:18:00,27430,27435,27415,27425,72
16/07/2008,17:19:00,27425,27425,27405,27410,69
16/07/2008,17:20:00,27410,27420,27390,27395,161
16/07/2008,17:21:00,27395,27410,27390,27400,153
16/07/2008,17:22:00,27405,27430,27390,27415,155
16/07/2008,17:23:00,27415,27425,27390,27400,116
16/07/2008,17:24:00,27405,27410,27380,27385,153
16/07/2008,17:25:00,27380,27425,27380,27415,63
16/07/2008,17:26:00,27415,27435,27410,27435,58
16/07/2008,17:27:00,27440,27450,27435,27435,39
16/07/2008,17:28:00,27430,27455,27430,27455,45
16/07/2008,17:29:00,27445,27445,27350,27415,88
16/07/2008,17:30:00,27365,27425,27365,27425,75
16/07/2008,17:31:00,27425,27430,27405,27430,26
16/07/2008,17:32:00,27430,27435,27420,27420,28
16/07/2008,17:33:00,27415,27420,27390,27395,72
16/07/2008,17:34:00,27415,27430,27405,27410,88
16/07/2008,17:35:00,27405,27410,27385,27400,54
16/07/2008,17:36:00,27405,27405,27370,27370,71
16/07/2008,17:37:00,27375,27380,27350,27365,61
16/07/2008,17:38:00,27365,27365,27360,27365,26
16/07/2008,17:39:00,27365,27385,27335,27335,53
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2008,17:29:00,27445,27445,27350,27415,88
16/07/2008,17:30:00,27365,27425,27365,27425,75
16/07/2008,17:31:00,27425,27430,27405,27430,26
16/07/2008,17:32:00,27430,27435,27420,27420,28
16/07/2008,17:33:00,27415,27420,27390,27395,72
16/07/2008,17:34:00,27415,27430,27405,27410,88
16/07/2008,17:35:00,27405,27410,27385,27400,54
16/07/2008,17:36:00,27405,27405,27370,27370,71
16/07/2008,17:37:00,27375,27380,27350,27365,61
16/07/2008,17:38:00,27365,27365,27360,27365,26
16/07/2008,17:39:00,27365,27385,27335,27335,53
17/07/2008,09:00:00,27575,27720,27575,27680,267
17/07/2008,09:01:00,27685,27700,27640,27655,198
17/07/2008,09:02:00,27655,27670,27635,27635,105
17/07/2008,09:03:00,27630,27635,27610,27630,95
17/07/2008,09:04:00,27630,27640,27620,27625,70
17/07/2008,09:05:00,27625,27665,27610,27650,146
17/07/2008,09:06:00,27650,27665,27635,27635,90
17/07/2008,09:07:00,27635,27660,27625,27660,50
17/07/2008,09:08:00,27660,27665,27655,27660,20
17/07/2008,09:09:00,27665,27700,27650,27700,77
17/07/2008,09:10:00,27690,27710,27685,27710,103
17/07/2008,09:11:00,27710,27710,27695,27695,71
17/07/2008,09:12:00,27695,27700,27685,27685,51
17/07/2008,09:13:00,27685,27730,27685,27720,112
17/07/2008,09:14:00,27725,27730,27700,27700,54
17/07/2008,09:15:00,27705,27705,27665,27685,70
17/07/2008,09:16:00,27680,27700,27670,27690,33
17/07/2008,09:17:00,27700,27710,27665,27665,43
17/07/2008,09:18:00,27660,27675,27655,27660,54
17/07/2008,09:19:00,27655,27670,27645,27670,50
17/07/2008,09:20:00,27670,27710,27670,27705,53
17/07/2008,09:21:00,27705,27730,27695,27730,81
17/07/2008,09:22:00,27720,27760,27720,27745,94
17/07/2008,09:23:00,27740,27745,27725,27725,91
17/07/2008,09:24:00,27735,27765,27720,27765,75
17/07/2008,09:25:00,27760,27770,27735,27735,65
17/07/2008,09:26:00,27735,27740,27705,27710,59
17/07/2008,09:27:00,27715,27730,27710,27720,26
17/07/2008,09:28:00,27715,27730,27695,27700,33
17/07/2008,09:29:00,27700,27725,27700,27705,45
17/07/2008,09:30:00,27710,27730,27695,27720,45
17/07/2008,09:31:00,27725,27725,27700,27700,13
17/07/2008,09:32:00,27705,27705,27680,27685,42
17/07/2008,09:33:00,27690,27700,27690,27690,48
17/07/2008,09:34:00,27695,27720,27690,27720,86
17/07/2008,09:35:00,27725,27725,27685,27695,35
17/07/2008,09:36:00,27695,27700,27690,27695,27
17/07/2008,09:37:00,27700,27715,27695,27715,20
17/07/2008,09:38:00,27715,27720,27715,27720,24
17/07/2008,09:39:00,27715,27730,27715,27730,21
17/07/2008,09:40:00,27730,27760,27725,27750,40
17/07/2008,09:41:00,27745,27750,27735,27750,30
17/07/2008,09:42:00,27750,27750,27730,27740,30
17/07/2008,09:43:00,27735,27745,27715,27725,38
17/07/2008,09:44:00,27730,27730,27720,27720,17
17/07/2008,09:45:00,27720,27725,27710,27710,20
17/07/2008,09:46:00,27715,27720,27710,27720,32
17/07/2008,09:47:00,27730,27770,27725,27760,82
17/07/2008,09:48:00,27755,27765,27755,27755,13
17/07/2008,09:49:00,27750,27750,27725,27725,43
17/07/2008,09:50:00,27735,27740,27730,27735,18
17/07/2008,09:51:00,27735,27745,27730,27740,17
17/07/2008,09:52:00,27740,27750,27730,27740,36
17/07/2008,09:53:00,27730,27755,27730,27755,45
17/07/2008,09:54:00,27755,27770,27730,27730,57
17/07/2008,09:55:00,27735,27735,27700,27730,78
17/07/2008,09:56:00,27725,27725,27700,27715,31
17/07/2008,09:57:00,27715,27725,27710,27710,9
17/07/2008,09:58:00,27715,27715,27695,27700,31
17/07/2008,09:59:00,27705,27710,27705,27705,8
17/07/2008,10:00:00,27700,27715,27700,27715,23
17/07/2008,10:01:00,27705,27715,27705,27710,9
17/07/2008,10:02:00,27705,27710,27695,27705,68
17/07/2008,10:03:00,27700,27705,27695,27705,17
17/07/2008,10:04:00,27700,27700,27690,27695,44
17/07/2008,10:05:00,27690,27690,27665,27665,37
17/07/2008,10:06:00,27665,27670,27655,27670,29
17/07/2008,10:07:00,27670,27680,27660,27675,71
17/07/2008,10:08:00,27675,27680,27645,27645,50
17/07/2008,10:09:00,27650,27650,27635,27635,38
17/07/2008,10:10:00,27630,27640,27625,27630,38
17/07/2008,10:11:00,27630,27645,27625,27645,28
17/07/2008,10:12:00,27650,27655,27640,27640,16
17/07/2008,10:13:00,27640,27645,27630,27630,17
17/07/2008,10:14:00,27635,27650,27635,27650,23
17/07/2008,10:15:00,27650,27665,27640,27665,59
17/07/2008,10:16:00,27665,27665,27655,27655,12
17/07/2008,10:17:00,27660,27660,27650,27650,19
17/07/2008,10:18:00,27650,27650,27635,27640,24
17/07/2008,10:19:00,27635,27635,27615,27625,48
17/07/2008,10:20:00,27625,27645,27625,27640,18
17/07/2008,10:21:00,27645,27675,27645,27675,62
17/07/2008,10:22:00,27670,27680,27665,27680,33
17/07/2008,10:23:00,27675,27685,27675,27675,17
17/07/2008,10:24:00,27680,27680,27650,27655,83
17/07/2008,10:25:00,27655,27655,27645,27645,19
17/07/2008,10:26:00,27645,27655,27645,27655,8
17/07/2008,10:27:00,27660,27660,27645,27645,4
17/07/2008,10:28:00,27650,27665,27650,27660,10
17/07/2008,10:29:00,27645,27650,27630,27645,28
17/07/2008,10:30:00,27640,27650,27620,27625,67
17/07/2008,10:31:00,27630,27650,27630,27645,22
17/07/2008,10:32:00,27645,27655,27640,27645,12
17/07/2008,10:33:00,27640,27655,27635,27650,55
17/07/2008,10:34:00,27655,27690,27650,27690,55
17/07/2008,10:35:00,27690,27695,27685,27695,38
17/07/2008,10:36:00,27695,27710,27690,27710,35
17/07/2008,10:37:00,27700,27710,27680,27695,28
17/07/2008,10:38:00,27690,27690,27680,27690,11
17/07/2008,10:39:00,27690,27700,27685,27700,20
17/07/2008,10:40:00,27700,27715,27695,27710,22
17/07/2008,10:41:00,27715,27725,27710,27725,23
17/07/2008,10:42:00,27725,27725,27710,27715,12
17/07/2008,10:43:00,27705,27720,27700,27710,13
17/07/2008,10:44:00,27705,27705,27690,27695,21
17/07/2008,10:45:00,27690,27705,27680,27695,22
17/07/2008,10:46:00,27680,27690,27680,27685,12
17/07/2008,10:47:00,27690,27690,27675,27680,14
17/07/2008,10:48:00,27675,27685,27675,27675,14
17/07/2008,10:49:00,27675,27680,27665,27675,14
17/07/2008,10:50:00,27665,27670,27640,27640,22
17/07/2008,10:51:00,27645,27665,27645,27665,31
17/07/2008,10:52:00,27655,27665,27650,27665,7
17/07/2008,10:53:00,27655,27670,27655,27655,20
17/07/2008,10:54:00,27660,27670,27660,27660,13
17/07/2008,10:55:00,27660,27685,27660,27685,14
17/07/2008,10:56:00,27675,27690,27675,27685,13
17/07/2008,10:57:00,27680,27690,27675,27690,17
17/07/2008,10:58:00,27685,27695,27675,27675,22
17/07/2008,10:59:00,27675,27690,27670,27680,58
17/07/2008,11:00:00,27680,27690,27670,27690,8
17/07/2008,11:01:00,27685,27690,27685,27685,4
17/07/2008,11:02:00,27680,27690,27675,27675,10
17/07/2008,11:03:00,27675,27675,27675,27675,5
17/07/2008,11:04:00,27670,27670,27670,27670,2
17/07/2008,11:05:00,27670,27670,27645,27650,25
17/07/2008,11:06:00,27650,27655,27645,27650,10
17/07/2008,11:07:00,27655,27655,27650,27650,2
17/07/2008,11:08:00,27655,27675,27655,27675,64
17/07/2008,11:09:00,27675,27690,27675,27685,20
17/07/2008,11:10:00,27680,27690,27680,27680,10
17/07/2008,11:11:00,27680,27695,27675,27695,15
17/07/2008,11:12:00,27695,27695,27685,27685,6
17/07/2008,11:13:00,27680,27680,27655,27665,23
17/07/2008,11:14:00,27660,27675,27660,27670,16
17/07/2008,11:15:00,27660,27665,27650,27665,13
17/07/2008,11:16:00,27655,27655,27640,27655,22
17/07/2008,11:17:00,27655,27655,27605,27625,75
17/07/2008,11:18:00,27620,27625,27615,27615,12
17/07/2008,11:19:00,27615,27625,27610,27615,37
17/07/2008,11:20:00,27620,27620,27590,27595,59
17/07/2008,11:21:00,27600,27600,27585,27600,36
17/07/2008,11:22:00,27600,27615,27600,27610,20
17/07/2008,11:23:00,27610,27610,27605,27605,7
17/07/2008,11:24:00,27610,27610,27585,27590,20
17/07/2008,11:25:00,27585,27610,27585,27610,21
17/07/2008,11:26:00,27610,27620,27605,27605,13
17/07/2008,11:27:00,27610,27610,27605,27610,6
17/07/2008,11:28:00,27605,27605,27585,27595,46
17/07/2008,11:29:00,27585,27600,27565,27600,124
17/07/2008,11:30:00,27595,27605,27590,27595,17
17/07/2008,11:31:00,27600,27610,27595,27605,26
17/07/2008,11:32:00,27610,27615,27610,27615,5
17/07/2008,11:33:00,27610,27635,27610,27630,21
17/07/2008,11:34:00,27635,27635,27620,27625,7
17/07/2008,11:35:00,27630,27630,27625,27625,10
17/07/2008,11:36:00,27630,27645,27630,27635,25
17/07/2008,11:37:00,27630,27635,27630,27635,4
17/07/2008,11:38:00,27635,27655,27630,27650,21
17/07/2008,11:39:00,27650,27670,27650,27670,33
17/07/2008,11:40:00,27675,27680,27660,27665,24
17/07/2008,11:41:00,27660,27660,27655,27660,8
17/07/2008,11:42:00,27665,27685,27665,27680,25
17/07/2008,11:43:00,27685,27690,27670,27670,24
17/07/2008,11:44:00,27665,27675,27665,27675,5
17/07/2008,11:45:00,27680,27680,27680,27680,2
17/07/2008,11:46:00,27685,27690,27680,27690,11
17/07/2008,11:47:00,27690,27710,27685,27705,59
17/07/2008,11:48:00,27710,27710,27705,27710,13
17/07/2008,11:49:00,27710,27710,27690,27690,23
17/07/2008,11:50:00,27695,27705,27690,27690,10
17/07/2008,11:51:00,27685,27685,27685,27685,3
17/07/2008,11:52:00,27685,27685,27685,27685,2
17/07/2008,11:53:00,27680,27690,27680,27685,8
17/07/2008,11:54:00,27690,27690,27665,27670,26
17/07/2008,11:55:00,27660,27665,27655,27665,9
17/07/2008,11:56:00,27665,27665,27665,27665,6
17/07/2008,11:57:00,27665,27665,27665,27665,3
17/07/2008,11:58:00,27665,27685,27665,27685,25
17/07/2008,11:59:00,27685,27690,27675,27685,21
17/07/2008,12:00:00,27675,27695,27655,27655,59
17/07/2008,12:01:00,27650,27665,27640,27660,36
17/07/2008,12:02:00,27665,27670,27630,27635,32
17/07/2008,12:03:00,27645,27670,27645,27660,17
17/07/2008,12:04:00,27660,27680,27640,27680,32
17/07/2008,12:05:00,27680,27695,27670,27685,29
17/07/2008,12:06:00,27685,27700,27670,27675,53
17/07/2008,12:07:00,27675,27680,27665,27665,6
17/07/2008,12:08:00,27680,27680,27675,27675,6
17/07/2008,12:09:00,27675,27675,27675,27675,2
17/07/2008,12:10:00,27675,27690,27670,27680,15
17/07/2008,12:11:00,27680,27705,27680,27695,29
17/07/2008,12:12:00,27695,27700,27695,27700,8
17/07/2008,12:13:00,27690,27700,27690,27690,9
17/07/2008,12:14:00,27695,27700,27690,27695,28
17/07/2008,12:15:00,27695,27745,27695,27700,124
17/07/2008,12:16:00,27705,27710,27680,27685,31
17/07/2008,12:17:00,27685,27695,27685,27695,9
17/07/2008,12:18:00,27690,27690,27670,27670,20
17/07/2008,12:19:00,27670,27680,27670,27675,22
17/07/2008,12:20:00,27675,27675,27655,27675,19
17/07/2008,12:21:00,27660,27665,27660,27660,7
17/07/2008,12:22:00,27660,27670,27650,27670,34
17/07/2008,12:23:00,27660,27660,27650,27650,9
17/07/2008,12:24:00,27660,27680,27660,27680,16
17/07/2008,12:25:00,27685,27710,27685,27710,23
17/07/2008,12:26:00,27715,27735,27710,27730,45
17/07/2008,12:27:00,27740,27760,27725,27760,113
17/07/2008,12:28:00,27770,27785,27770,27775,73
17/07/2008,12:29:00,27775,27840,27775,27835,180
17/07/2008,12:30:00,27835,27835,27805,27820,105
17/07/2008,12:31:00,27815,27840,27800,27840,50
17/07/2008,12:32:00,27840,27855,27825,27850,38
17/07/2008,12:33:00,27855,27880,27850,27875,46
17/07/2008,12:34:00,27885,27890,27825,27825,36
17/07/2008,12:35:00,27820,27840,27810,27830,43
17/07/2008,12:36:00,27825,27855,27825,27835,58
17/07/2008,12:37:00,27830,27850,27820,27825,30
17/07/2008,12:38:00,27820,27840,27820,27840,23
17/07/2008,12:39:00,27840,27850,27825,27840,13
17/07/2008,12:40:00,27835,27875,27835,27865,51
17/07/2008,12:41:00,27870,27885,27860,27885,133
17/07/2008,12:42:00,27880,27880,27860,27860,32
17/07/2008,12:43:00,27855,27865,27850,27850,22
17/07/2008,12:44:00,27855,27870,27855,27870,21
17/07/2008,12:45:00,27875,27880,27870,27870,69
17/07/2008,12:46:00,27870,27870,27840,27865,66
17/07/2008,12:47:00,27860,27870,27845,27860,116
17/07/2008,12:48:00,27860,27865,27850,27850,20
17/07/2008,12:49:00,27855,27875,27850,27870,29
17/07/2008,12:50:00,27875,27885,27870,27870,46
17/07/2008,12:51:00,27875,27875,27865,27865,12
17/07/2008,12:52:00,27855,27865,27850,27865,28
17/07/2008,12:53:00,27865,27865,27850,27860,11
17/07/2008,12:54:00,27865,27865,27840,27850,36
17/07/2008,12:55:00,27845,27875,27845,27865,49
17/07/2008,12:56:00,27865,27875,27865,27865,8
17/07/2008,12:57:00,27865,27865,27845,27845,19
17/07/2008,12:58:00,27840,27850,27840,27850,5
17/07/2008,12:59:00,27850,27860,27825,27840,161
17/07/2008,13:00:00,27860,27950,27860,27925,123
17/07/2008,13:01:00,27925,27935,27890,27905,45
17/07/2008,13:02:00,27900,27900,27885,27885,11
17/07/2008,13:03:00,27890,27930,27890,27895,44
17/07/2008,13:04:00,27910,27925,27910,27925,26
17/07/2008,13:05:00,27920,27930,27905,27915,10
17/07/2008,13:06:00,27905,27915,27895,27910,17
17/07/2008,13:07:00,27910,27915,27900,27900,24
17/07/2008,13:08:00,27900,27910,27890,27895,134
17/07/2008,13:09:00,27895,27915,27895,27915,14
17/07/2008,13:10:00,27905,27910,27905,27905,5
17/07/2008,13:11:00,27905,27915,27905,27905,15
17/07/2008,13:12:00,27905,27905,27880,27880,34
17/07/2008,13:13:00,27875,27890,27865,27880,19
17/07/2008,13:14:00,27880,27900,27880,27900,7
17/07/2008,13:15:00,27900,27915,27890,27890,15
17/07/2008,13:16:00,27880,27890,27880,27890,36
17/07/2008,13:17:00,27880,27895,27880,27880,27
17/07/2008,13:18:00,27880,27900,27875,27890,15
17/07/2008,13:19:00,27890,27900,27885,27900,71
17/07/2008,13:20:00,27900,27900,27895,27895,7
17/07/2008,13:21:00,27895,27900,27895,27900,5
17/07/2008,13:22:00,27905,27910,27905,27905,9
17/07/2008,13:23:00,27905,27915,27900,27900,9
17/07/2008,13:24:00,27900,27900,27880,27880,20
17/07/2008,13:25:00,27880,27895,27880,27895,7
17/07/2008,13:26:00,27895,27895,27885,27885,7
17/07/2008,13:27:00,27895,27900,27895,27895,10
17/07/2008,13:28:00,27900,27905,27885,27900,12
17/07/2008,13:29:00,27905,27915,27905,27915,9
17/07/2008,13:30:00,27915,27915,27900,27900,17
17/07/2008,13:31:00,27900,27910,27895,27910,15
17/07/2008,13:32:00,27905,27915,27905,27910,18
17/07/2008,13:33:00,27910,27915,27910,27915,38
17/07/2008,13:34:00,27915,27945,27910,27940,49
17/07/2008,13:35:00,27935,27950,27920,27945,61
17/07/2008,13:36:00,27945,27965,27945,27960,74
17/07/2008,13:37:00,27960,27975,27955,27975,34
17/07/2008,13:38:00,27975,27975,27955,27960,19
17/07/2008,13:39:00,27955,27960,27950,27960,30
17/07/2008,13:40:00,27960,27960,27950,27955,11
17/07/2008,13:41:00,27955,27955,27950,27955,9
17/07/2008,13:42:00,27950,27960,27945,27950,8
17/07/2008,13:43:00,27950,27950,27950,27950,1
17/07/2008,13:44:00,27945,27955,27945,27955,7
17/07/2008,13:45:00,27955,27960,27940,27940,23
17/07/2008,13:46:00,27945,27955,27945,27955,14
17/07/2008,13:47:00,27950,27950,27950,27950,1
17/07/2008,13:48:00,27945,27950,27940,27945,17
17/07/2008,13:49:00,27940,27940,27930,27940,19
17/07/2008,13:50:00,27940,27940,27935,27935,4
17/07/2008,13:51:00,27940,27940,27940,27940,13
17/07/2008,13:52:00,27940,27940,27925,27925,10
17/07/2008,13:53:00,27935,27935,27930,27930,4
17/07/2008,13:54:00,27930,27930,27900,27900,38
17/07/2008,13:55:00,27895,27905,27885,27885,19
17/07/2008,13:56:00,27890,27890,27880,27890,11
17/07/2008,13:57:00,27885,27890,27880,27890,12
17/07/2008,13:58:00,27885,27885,27875,27885,12
17/07/2008,13:59:00,27885,27885,27880,27880,7
17/07/2008,14:00:00,27875,27910,27875,27905,23
17/07/2008,14:01:00,27905,27915,27905,27915,5
17/07/2008,14:02:00,27910,27915,27910,27915,3
17/07/2008,14:03:00,27905,27915,27895,27910,11
17/07/2008,14:04:00,27920,27920,27920,27920,2
17/07/2008,14:05:00,27925,27930,27915,27925,8
17/07/2008,14:06:00,27925,27935,27925,27925,10
17/07/2008,14:07:00,27920,27920,27900,27915,21
17/07/2008,14:08:00,27910,27910,27890,27895,10
17/07/2008,14:09:00,27895,27905,27895,27895,11
17/07/2008,14:10:00,27895,27895,27875,27875,20
17/07/2008,14:11:00,27880,27885,27875,27875,15
17/07/2008,14:12:00,27880,27885,27880,27880,9
17/07/2008,14:13:00,27880,27885,27865,27875,15
17/07/2008,14:14:00,27880,27895,27880,27895,15
17/07/2008,14:15:00,27895,27905,27890,27890,10
17/07/2008,14:16:00,27890,27895,27885,27885,10
17/07/2008,14:17:00,27880,27890,27880,27890,16
17/07/2008,14:18:00,27895,27895,27890,27890,2
17/07/2008,14:19:00,27890,27900,27885,27895,45
17/07/2008,14:20:00,27895,27895,27870,27870,24
17/07/2008,14:21:00,27870,27870,27860,27870,12
17/07/2008,14:22:00,27865,27865,27860,27865,7
17/07/2008,14:23:00,27870,27885,27870,27880,22
17/07/2008,14:24:00,27880,27880,27875,27875,2
17/07/2008,14:25:00,27870,27875,27870,27870,5
17/07/2008,14:26:00,27870,27880,27870,27875,22
17/07/2008,14:27:00,27880,27880,27870,27880,33
17/07/2008,14:28:00,27870,27870,27865,27865,4
17/07/2008,14:29:00,27865,27870,27860,27865,12
17/07/2008,14:30:00,27875,27970,27875,27965,114
17/07/2008,14:31:00,27950,27960,27925,27935,91
17/07/2008,14:32:00,27935,27970,27935,27955,76
17/07/2008,14:33:00,27950,27960,27935,27955,61
17/07/2008,14:34:00,27955,27955,27935,27935,21
17/07/2008,14:35:00,27940,27960,27935,27945,24
17/07/2008,14:36:00,27945,27955,27945,27955,2
17/07/2008,14:37:00,27950,27950,27940,27945,13
17/07/2008,14:38:00,27940,27955,27940,27955,11
17/07/2008,14:39:00,27960,27960,27950,27950,15
17/07/2008,14:40:00,27945,27950,27945,27945,7
17/07/2008,14:41:00,27950,27960,27950,27950,40
17/07/2008,14:42:00,27950,27980,27945,27965,56
17/07/2008,14:43:00,27970,27970,27950,27960,18
17/07/2008,14:44:00,27960,27965,27945,27950,24
17/07/2008,14:45:00,27945,27965,27945,27965,3
17/07/2008,14:46:00,27960,27960,27955,27955,5
17/07/2008,14:47:00,27950,27950,27935,27945,28
17/07/2008,14:48:00,27940,27940,27935,27940,11
17/07/2008,14:49:00,27945,27945,27930,27940,8
17/07/2008,14:50:00,27940,27940,27935,27935,11
17/07/2008,14:51:00,27940,27945,27935,27935,9
17/07/2008,14:52:00,27930,27940,27925,27925,24
17/07/2008,14:53:00,27920,27935,27920,27935,25
17/07/2008,14:54:00,27925,27930,27925,27930,12
17/07/2008,14:55:00,27930,27950,27930,27945,28
17/07/2008,14:56:00,27950,27950,27940,27950,5
17/07/2008,14:57:00,27955,27975,27955,27960,29
17/07/2008,14:58:00,27965,27990,27965,27985,48
17/07/2008,14:59:00,27980,28020,27980,28020,114
17/07/2008,15:00:00,28020,28020,28000,28000,55
17/07/2008,15:01:00,28000,28000,27985,28000,32
17/07/2008,15:02:00,28000,28005,27985,27995,17
17/07/2008,15:03:00,27990,27990,27980,27990,26
17/07/2008,15:04:00,27990,27995,27980,27990,35
17/07/2008,15:05:00,27990,27995,27955,27955,47
17/07/2008,15:06:00,27955,27965,27955,27965,17
17/07/2008,15:07:00,27955,27960,27940,27940,52
17/07/2008,15:08:00,27945,27960,27945,27960,13
17/07/2008,15:09:00,27955,27960,27945,27945,10
17/07/2008,15:10:00,27945,27955,27940,27955,14
17/07/2008,15:11:00,27955,27955,27955,27955,3
17/07/2008,15:12:00,27955,27955,27955,27955,7
17/07/2008,15:13:00,27955,27960,27955,27955,4
17/07/2008,15:14:00,27955,27955,27950,27950,7
17/07/2008,15:15:00,27950,27960,27950,27960,6
17/07/2008,15:16:00,27955,27955,27955,27955,5
17/07/2008,15:18:00,27960,27960,27955,27955,5
17/07/2008,15:19:00,27950,27970,27950,27970,4
17/07/2008,15:20:00,27970,27980,27965,27975,44
17/07/2008,15:21:00,27975,27975,27965,27970,8
17/07/2008,15:22:00,27975,27980,27975,27980,9
17/07/2008,15:23:00,27985,27995,27985,27990,12
17/07/2008,15:24:00,27985,27995,27980,27980,18
17/07/2008,15:25:00,27975,27990,27970,27985,15
17/07/2008,15:26:00,27980,27995,27980,27990,14
17/07/2008,15:27:00,27990,27990,27985,27985,4
17/07/2008,15:28:00,27980,27980,27970,27975,34
17/07/2008,15:29:00,27980,27980,27965,27965,18
17/07/2008,15:30:00,27975,27975,27955,27955,39
17/07/2008,15:31:00,27960,27970,27950,27970,40
17/07/2008,15:32:00,27975,27985,27970,27985,25
17/07/2008,15:33:00,27990,28005,27990,27995,44
17/07/2008,15:34:00,27990,28005,27985,28005,34
17/07/2008,15:35:00,27990,28025,27990,28025,50
17/07/2008,15:36:00,28020,28040,28005,28005,93
17/07/2008,15:37:00,28000,28025,28000,28020,69
17/07/2008,15:38:00,28020,28025,28005,28015,35
17/07/2008,15:39:00,28015,28020,28010,28010,17
17/07/2008,15:40:00,28005,28015,27980,27990,61
17/07/2008,15:41:00,27990,28020,27985,28020,37
17/07/2008,15:42:00,28015,28040,28015,28040,56
17/07/2008,15:43:00,28040,28040,28015,28015,61
17/07/2008,15:44:00,28025,28045,28015,28045,60
17/07/2008,15:45:00,28050,28065,28045,28045,57
17/07/2008,15:46:00,28050,28065,28040,28055,61
17/07/2008,15:47:00,28060,28065,28050,28050,32
17/07/2008,15:48:00,28050,28055,28035,28045,68
17/07/2008,15:49:00,28045,28045,28030,28035,26
17/07/2008,15:50:00,28040,28040,28025,28030,22
17/07/2008,15:51:00,28030,28030,28005,28005,39
17/07/2008,15:52:00,28005,28010,27990,27995,33
17/07/2008,15:53:00,27995,27995,27970,27980,34
17/07/2008,15:54:00,27980,27985,27965,27980,45
17/07/2008,15:55:00,27970,27970,27935,27935,58
17/07/2008,15:56:00,27940,27940,27920,27935,31
17/07/2008,15:57:00,27940,27940,27900,27905,61
17/07/2008,15:58:00,27900,27910,27870,27880,61
17/07/2008,15:59:00,27895,27900,27880,27890,29
17/07/2008,16:00:00,27895,27900,27870,27885,84
17/07/2008,16:01:00,27885,27915,27885,27890,61
17/07/2008,16:02:00,27895,27910,27885,27905,50
17/07/2008,16:03:00,27900,27935,27900,27930,30
17/07/2008,16:04:00,27930,27930,27910,27920,44
17/07/2008,16:05:00,27910,27910,27880,27880,37
17/07/2008,16:06:00,27875,27875,27820,27840,258
17/07/2008,16:07:00,27850,27850,27805,27810,81
17/07/2008,16:08:00,27810,27810,27770,27810,90
17/07/2008,16:09:00,27810,27840,27805,27825,67
17/07/2008,16:10:00,27830,27840,27825,27825,46
17/07/2008,16:11:00,27820,27840,27815,27835,50
17/07/2008,16:12:00,27835,27845,27805,27825,69
17/07/2008,16:13:00,27820,27840,27815,27840,30
17/07/2008,16:14:00,27840,27850,27825,27830,28
17/07/2008,16:15:00,27835,27860,27835,27855,51
17/07/2008,16:16:00,27845,27870,27845,27860,39
17/07/2008,16:17:00,27870,27900,27870,27900,51
17/07/2008,16:18:00,27900,27920,27895,27920,35
17/07/2008,16:19:00,27920,27945,27920,27945,83
17/07/2008,16:20:00,27945,27950,27930,27930,33
17/07/2008,16:21:00,27935,27940,27920,27925,32
17/07/2008,16:22:00,27925,27925,27910,27910,35
17/07/2008,16:23:00,27915,27930,27910,27930,23
17/07/2008,16:24:00,27925,27925,27915,27915,11
17/07/2008,16:25:00,27920,27935,27900,27900,46
17/07/2008,16:26:00,27900,27900,27885,27885,28
17/07/2008,16:27:00,27890,27900,27875,27900,28
17/07/2008,16:28:00,27900,27915,27900,27910,29
17/07/2008,16:29:00,27905,27905,27870,27875,48
17/07/2008,16:30:00,27875,27880,27870,27870,13
17/07/2008,16:31:00,27865,27865,27845,27855,33
17/07/2008,16:32:00,27860,27865,27840,27850,39
17/07/2008,16:33:00,27855,27890,27855,27875,53
17/07/2008,16:34:00,27875,27880,27870,27875,7
17/07/2008,16:35:00,27875,27920,27875,27890,85
17/07/2008,16:36:00,27890,27915,27885,27910,50
17/07/2008,16:37:00,27915,27920,27910,27915,34
17/07/2008,16:38:00,27915,27915,27865,27895,61
17/07/2008,16:39:00,27900,27905,27855,27855,85
17/07/2008,16:40:00,27860,27870,27855,27865,67
17/07/2008,16:41:00,27865,27870,27840,27840,80
17/07/2008,16:42:00,27840,27840,27800,27820,40
17/07/2008,16:43:00,27820,27835,27820,27825,34
17/07/2008,16:44:00,27825,27845,27825,27830,27
17/07/2008,16:45:00,27835,27865,27835,27840,75
17/07/2008,16:46:00,27855,27875,27845,27860,45
17/07/2008,16:47:00,27865,27885,27855,27875,32
17/07/2008,16:48:00,27875,27885,27870,27885,28
17/07/2008,16:49:00,27880,27895,27880,27895,12
17/07/2008,16:50:00,27890,27890,27865,27865,43
17/07/2008,16:51:00,27860,27880,27850,27875,44
17/07/2008,16:52:00,27875,27880,27865,27870,18
17/07/2008,16:53:00,27860,27870,27850,27850,37
17/07/2008,16:54:00,27850,27860,27840,27855,43
17/07/2008,16:55:00,27850,27870,27845,27850,57
17/07/2008,16:56:00,27870,27875,27850,27850,58
17/07/2008,16:57:00,27850,27895,27850,27880,42
17/07/2008,16:58:00,27890,27890,27865,27880,25
17/07/2008,16:59:00,27890,27895,27880,27890,24
17/07/2008,17:00:00,27885,27915,27885,27910,47
17/07/2008,17:01:00,27910,27910,27900,27900,18
17/07/2008,17:02:00,27895,27895,27875,27875,53
17/07/2008,17:03:00,27875,27895,27875,27890,21
17/07/2008,17:04:00,27880,27880,27860,27860,41
17/07/2008,17:05:00,27860,27870,27835,27835,42
17/07/2008,17:06:00,27835,27850,27825,27845,22
17/07/2008,17:07:00,27845,27870,27840,27845,51
17/07/2008,17:08:00,27840,27845,27825,27835,36
17/07/2008,17:09:00,27835,27840,27825,27840,39
17/07/2008,17:10:00,27845,27845,27790,27790,97
17/07/2008,17:11:00,27795,27815,27795,27805,63
17/07/2008,17:12:00,27805,27805,27790,27795,40
17/07/2008,17:13:00,27810,27830,27810,27825,52
17/07/2008,17:14:00,27830,27845,27820,27840,31
17/07/2008,17:15:00,27825,27840,27820,27840,27
17/07/2008,17:16:00,27840,27840,27825,27830,16
17/07/2008,17:17:00,27830,27845,27830,27830,22
17/07/2008,17:18:00,27830,27835,27805,27810,69
17/07/2008,17:19:00,27815,27815,27805,27805,9
17/07/2008,17:20:00,27805,27815,27800,27800,33
17/07/2008,17:21:00,27805,27810,27800,27800,29
17/07/2008,17:22:00,27800,27805,27795,27805,38
17/07/2008,17:23:00,27800,27830,27800,27810,59
17/07/2008,17:24:00,27830,27865,27815,27845,50
17/07/2008,17:25:00,27845,27875,27840,27865,50
17/07/2008,17:26:00,27865,27880,27865,27865,61
17/07/2008,17:27:00,27875,27875,27845,27860,57
17/07/2008,17:28:00,27850,27885,27845,27875,84
17/07/2008,17:29:00,27875,27895,27870,27880,87
17/07/2008,17:30:00,27870,27880,27855,27865,96
17/07/2008,17:31:00,27870,27870,27850,27860,41
17/07/2008,17:32:00,27865,27865,27845,27845,29
17/07/2008,17:33:00,27845,27855,27845,27850,21
17/07/2008,17:34:00,27855,27875,27845,27860,53
17/07/2008,17:35:00,27860,27860,27850,27850,40
17/07/2008,17:36:00,27850,27860,27850,27860,25
17/07/2008,17:37:00,27855,27860,27850,27860,39
17/07/2008,17:38:00,27855,27855,27845,27850,39
17/07/2008,17:39:00,27850,27865,27830,27865,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2008,17:29:00,27875,27895,27870,27880,87
17/07/2008,17:30:00,27870,27880,27855,27865,96
17/07/2008,17:31:00,27870,27870,27850,27860,41
17/07/2008,17:32:00,27865,27865,27845,27845,29
17/07/2008,17:33:00,27845,27855,27845,27850,21
17/07/2008,17:34:00,27855,27875,27845,27860,53
17/07/2008,17:35:00,27860,27860,27850,27850,40
17/07/2008,17:36:00,27850,27860,27850,27860,25
17/07/2008,17:37:00,27855,27860,27850,27860,39
17/07/2008,17:38:00,27855,27855,27845,27850,39
17/07/2008,17:39:00,27850,27865,27830,27865,43
18/07/2008,09:00:00,27770,27770,27715,27715,153
18/07/2008,09:01:00,27720,27720,27700,27705,89
18/07/2008,09:02:00,27700,27700,27685,27690,72
18/07/2008,09:03:00,27695,27705,27655,27655,94
18/07/2008,09:04:00,27675,27675,27630,27650,95
18/07/2008,09:05:00,27650,27650,27610,27620,130
18/07/2008,09:06:00,27620,27620,27590,27600,147
18/07/2008,09:07:00,27595,27625,27590,27615,73
18/07/2008,09:08:00,27610,27660,27610,27660,73
18/07/2008,09:09:00,27665,27685,27645,27655,76
18/07/2008,09:10:00,27650,27660,27650,27660,23
18/07/2008,09:11:00,27655,27690,27655,27680,74
18/07/2008,09:12:00,27685,27695,27660,27660,51
18/07/2008,09:13:00,27660,27670,27635,27645,78
18/07/2008,09:14:00,27635,27675,27635,27675,68
18/07/2008,09:15:00,27670,27695,27670,27685,85
18/07/2008,09:16:00,27685,27695,27680,27690,46
18/07/2008,09:17:00,27695,27730,27690,27730,73
18/07/2008,09:18:00,27725,27735,27710,27730,72
18/07/2008,09:19:00,27735,27750,27720,27740,34
18/07/2008,09:20:00,27740,27785,27735,27785,76
18/07/2008,09:21:00,27785,27835,27775,27805,100
18/07/2008,09:22:00,27800,27810,27795,27795,69
18/07/2008,09:23:00,27795,27800,27790,27795,25
18/07/2008,09:24:00,27795,27820,27790,27815,53
18/07/2008,09:25:00,27815,27830,27815,27830,19
18/07/2008,09:26:00,27835,27845,27830,27840,27
18/07/2008,09:27:00,27840,27850,27840,27850,35
18/07/2008,09:28:00,27850,27875,27850,27875,25
18/07/2008,09:29:00,27875,27920,27875,27905,94
18/07/2008,09:30:00,27900,27900,27860,27870,77
18/07/2008,09:31:00,27875,27875,27845,27845,43
18/07/2008,09:32:00,27840,27860,27840,27855,17
18/07/2008,09:33:00,27850,27850,27840,27845,26
18/07/2008,09:34:00,27845,27845,27830,27835,23
18/07/2008,09:35:00,27840,27840,27830,27830,14
18/07/2008,09:36:00,27835,27840,27820,27825,22
18/07/2008,09:37:00,27830,27830,27815,27815,26
18/07/2008,09:38:00,27815,27820,27805,27805,40
18/07/2008,09:39:00,27810,27815,27785,27790,52
18/07/2008,09:40:00,27785,27795,27775,27780,81
18/07/2008,09:41:00,27785,27835,27780,27830,45
18/07/2008,09:42:00,27830,27830,27820,27825,18
18/07/2008,09:43:00,27830,27830,27815,27815,11
18/07/2008,09:44:00,27820,27855,27815,27850,64
18/07/2008,09:45:00,27855,27885,27855,27880,50
18/07/2008,09:46:00,27875,27930,27875,27925,75
18/07/2008,09:47:00,27925,27925,27905,27910,49
18/07/2008,09:48:00,27905,27920,27890,27890,49
18/07/2008,09:49:00,27895,27900,27880,27900,40
18/07/2008,09:50:00,27905,27910,27895,27905,17
18/07/2008,09:51:00,27910,27955,27910,27945,69
18/07/2008,09:52:00,27945,27960,27940,27955,43
18/07/2008,09:53:00,27955,27955,27935,27935,20
18/07/2008,09:54:00,27930,27950,27925,27940,53
18/07/2008,09:55:00,27940,27945,27920,27925,42
18/07/2008,09:56:00,27925,27925,27890,27890,77
18/07/2008,09:57:00,27890,27900,27890,27900,22
18/07/2008,09:58:00,27900,27905,27895,27895,23
18/07/2008,09:59:00,27895,27900,27890,27890,27
18/07/2008,10:00:00,27890,27890,27870,27870,52
18/07/2008,10:01:00,27875,27875,27840,27845,135
18/07/2008,10:02:00,27845,27850,27835,27845,75
18/07/2008,10:03:00,27840,27845,27830,27830,26
18/07/2008,10:04:00,27835,27850,27835,27840,50
18/07/2008,10:05:00,27840,27845,27825,27830,48
18/07/2008,10:06:00,27830,27835,27815,27825,40
18/07/2008,10:07:00,27830,27840,27830,27830,22
18/07/2008,10:08:00,27820,27820,27805,27805,56
18/07/2008,10:09:00,27810,27815,27800,27800,43
18/07/2008,10:10:00,27800,27805,27785,27805,53
18/07/2008,10:11:00,27800,27820,27800,27800,45
18/07/2008,10:12:00,27790,27815,27785,27815,20
18/07/2008,10:13:00,27815,27820,27810,27810,21
18/07/2008,10:14:00,27815,27820,27790,27790,22
18/07/2008,10:15:00,27795,27815,27795,27815,12
18/07/2008,10:16:00,27810,27810,27790,27795,69
18/07/2008,10:17:00,27795,27795,27760,27780,103
18/07/2008,10:18:00,27780,27780,27775,27780,19
18/07/2008,10:19:00,27780,27785,27755,27765,55
18/07/2008,10:20:00,27765,27780,27765,27780,21
18/07/2008,10:21:00,27780,27800,27780,27795,16
18/07/2008,10:22:00,27785,27800,27765,27800,56
18/07/2008,10:23:00,27800,27815,27800,27815,36
18/07/2008,10:24:00,27815,27820,27815,27820,8
18/07/2008,10:25:00,27810,27815,27800,27800,19
18/07/2008,10:26:00,27790,27790,27785,27785,11
18/07/2008,10:27:00,27785,27810,27785,27810,18
18/07/2008,10:28:00,27810,27820,27810,27810,15
18/07/2008,10:29:00,27810,27810,27810,27810,2
18/07/2008,10:30:00,27815,27815,27800,27800,15
18/07/2008,10:31:00,27800,27825,27800,27815,29
18/07/2008,10:32:00,27820,27850,27815,27820,63
18/07/2008,10:33:00,27825,27840,27825,27830,14
18/07/2008,10:34:00,27830,27830,27830,27830,2
18/07/2008,10:35:00,27820,27825,27820,27825,8
18/07/2008,10:36:00,27830,27845,27830,27845,14
18/07/2008,10:37:00,27840,27870,27840,27860,26
18/07/2008,10:38:00,27860,27865,27860,27865,4
18/07/2008,10:39:00,27865,27885,27865,27875,26
18/07/2008,10:40:00,27880,27910,27870,27900,56
18/07/2008,10:41:00,27900,27905,27875,27885,25
18/07/2008,10:42:00,27880,27880,27875,27875,9
18/07/2008,10:43:00,27875,27880,27870,27875,10
18/07/2008,10:44:00,27875,27875,27865,27870,26
18/07/2008,10:45:00,27865,27865,27855,27855,10
18/07/2008,10:46:00,27860,27865,27850,27855,18
18/07/2008,10:47:00,27855,27855,27835,27840,16
18/07/2008,10:48:00,27835,27835,27815,27815,21
18/07/2008,10:49:00,27815,27815,27805,27810,17
18/07/2008,10:50:00,27805,27820,27805,27820,20
18/07/2008,10:51:00,27825,27845,27820,27835,19
18/07/2008,10:52:00,27840,27840,27835,27835,4
18/07/2008,10:53:00,27835,27850,27830,27850,17
18/07/2008,10:54:00,27845,27845,27830,27830,14
18/07/2008,10:55:00,27815,27815,27815,27815,2
18/07/2008,10:56:00,27820,27820,27810,27810,13
18/07/2008,10:57:00,27810,27810,27805,27805,6
18/07/2008,10:58:00,27810,27810,27785,27790,48
18/07/2008,10:59:00,27785,27800,27785,27800,17
18/07/2008,11:00:00,27790,27795,27790,27790,5
18/07/2008,11:01:00,27785,27785,27770,27780,38
18/07/2008,11:02:00,27770,27770,27760,27760,27
18/07/2008,11:03:00,27765,27765,27750,27755,39
18/07/2008,11:04:00,27755,27770,27755,27755,14
18/07/2008,11:05:00,27755,27755,27740,27745,38
18/07/2008,11:06:00,27750,27750,27735,27745,26
18/07/2008,11:07:00,27740,27740,27735,27735,9
18/07/2008,11:08:00,27730,27730,27720,27730,23
18/07/2008,11:09:00,27730,27735,27730,27735,15
18/07/2008,11:10:00,27735,27735,27720,27730,35
18/07/2008,11:11:00,27725,27725,27710,27715,15
18/07/2008,11:12:00,27715,27740,27710,27735,30
18/07/2008,11:13:00,27735,27735,27725,27725,13
18/07/2008,11:14:00,27720,27720,27695,27710,54
18/07/2008,11:15:00,27705,27710,27700,27700,28
18/07/2008,11:16:00,27700,27705,27695,27700,25
18/07/2008,11:17:00,27700,27705,27700,27700,10
18/07/2008,11:18:00,27700,27700,27680,27680,51
18/07/2008,11:19:00,27685,27685,27675,27675,19
18/07/2008,11:20:00,27675,27685,27670,27675,56
18/07/2008,11:21:00,27675,27685,27675,27680,11
18/07/2008,11:22:00,27685,27690,27660,27660,50
18/07/2008,11:23:00,27660,27705,27650,27695,79
18/07/2008,11:24:00,27695,27735,27695,27735,60
18/07/2008,11:25:00,27740,27745,27705,27720,33
18/07/2008,11:26:00,27725,27725,27710,27710,20
18/07/2008,11:27:00,27705,27715,27700,27700,9
18/07/2008,11:28:00,27700,27735,27700,27720,37
18/07/2008,11:29:00,27725,27735,27725,27735,9
18/07/2008,11:30:00,27740,27755,27735,27740,20
18/07/2008,11:31:00,27740,27740,27725,27725,5
18/07/2008,11:32:00,27720,27725,27715,27725,8
18/07/2008,11:33:00,27720,27730,27720,27730,12
18/07/2008,11:34:00,27735,27740,27725,27730,6
18/07/2008,11:35:00,27730,27735,27730,27730,10
18/07/2008,11:36:00,27735,27750,27735,27750,18
18/07/2008,11:37:00,27745,27745,27710,27710,42
18/07/2008,11:38:00,27715,27720,27700,27700,23
18/07/2008,11:39:00,27700,27715,27695,27710,37
18/07/2008,11:40:00,27710,27730,27710,27725,15
18/07/2008,11:41:00,27730,27730,27715,27715,7
18/07/2008,11:42:00,27720,27720,27720,27720,5
18/07/2008,11:43:00,27720,27730,27720,27730,8
18/07/2008,11:44:00,27725,27725,27725,27725,3
18/07/2008,11:45:00,27730,27735,27710,27735,25
18/07/2008,11:46:00,27735,27740,27725,27730,13
18/07/2008,11:47:00,27735,27740,27735,27735,17
18/07/2008,11:48:00,27725,27725,27715,27715,5
18/07/2008,11:49:00,27710,27715,27695,27700,54
18/07/2008,11:50:00,27695,27705,27685,27690,26
18/07/2008,11:51:00,27690,27710,27685,27710,51
18/07/2008,11:52:00,27705,27705,27685,27685,22
18/07/2008,11:53:00,27690,27690,27655,27670,51
18/07/2008,11:54:00,27670,27670,27650,27650,24
18/07/2008,11:55:00,27650,27650,27630,27635,43
18/07/2008,11:56:00,27630,27655,27630,27655,54
18/07/2008,11:57:00,27650,27650,27635,27640,12
18/07/2008,11:58:00,27640,27650,27635,27645,8
18/07/2008,11:59:00,27650,27655,27650,27650,14
18/07/2008,12:00:00,27645,27650,27640,27650,24
18/07/2008,12:01:00,27650,27680,27650,27680,30
18/07/2008,12:02:00,27685,27695,27680,27695,22
18/07/2008,12:03:00,27700,27700,27675,27680,53
18/07/2008,12:04:00,27675,27700,27675,27690,22
18/07/2008,12:05:00,27695,27695,27685,27685,11
18/07/2008,12:06:00,27690,27690,27685,27685,8
18/07/2008,12:07:00,27690,27690,27690,27690,2
18/07/2008,12:08:00,27690,27695,27685,27685,30
18/07/2008,12:09:00,27690,27710,27690,27710,62
18/07/2008,12:10:00,27715,27715,27705,27705,28
18/07/2008,12:11:00,27700,27700,27690,27695,50
18/07/2008,12:12:00,27695,27695,27695,27695,1
18/07/2008,12:13:00,27690,27690,27675,27675,43
18/07/2008,12:14:00,27670,27675,27670,27675,12
18/07/2008,12:15:00,27680,27685,27680,27680,19
18/07/2008,12:16:00,27690,27700,27690,27690,45
18/07/2008,12:17:00,27695,27715,27695,27715,35
18/07/2008,12:18:00,27715,27715,27715,27715,1
18/07/2008,12:19:00,27710,27715,27710,27710,7
18/07/2008,12:20:00,27715,27715,27710,27710,14
18/07/2008,12:21:00,27710,27710,27700,27700,2
18/07/2008,12:22:00,27700,27710,27700,27705,11
18/07/2008,12:23:00,27710,27710,27710,27710,6
18/07/2008,12:24:00,27705,27715,27705,27715,24
18/07/2008,12:25:00,27705,27710,27690,27710,49
18/07/2008,12:26:00,27705,27705,27650,27680,106
18/07/2008,12:27:00,27690,27690,27670,27685,14
18/07/2008,12:28:00,27695,27700,27675,27695,34
18/07/2008,12:29:00,27680,27695,27670,27690,24
18/07/2008,12:30:00,27685,27825,27685,27820,184
18/07/2008,12:31:00,27825,27840,27795,27805,55
18/07/2008,12:32:00,27815,27825,27795,27800,59
18/07/2008,12:33:00,27815,27890,27815,27885,121
18/07/2008,12:34:00,27875,27945,27870,27940,82
18/07/2008,12:35:00,27940,27990,27940,27965,131
18/07/2008,12:36:00,27965,27985,27945,27945,56
18/07/2008,12:37:00,27950,27965,27900,27915,77
18/07/2008,12:38:00,27920,27930,27880,27880,80
18/07/2008,12:39:00,27875,27890,27865,27890,56
18/07/2008,12:40:00,27890,27895,27880,27880,20
18/07/2008,12:41:00,27875,27875,27865,27875,32
18/07/2008,12:42:00,27880,27895,27880,27880,15
18/07/2008,12:43:00,27880,27895,27850,27895,43
18/07/2008,12:44:00,27895,27905,27890,27905,24
18/07/2008,12:45:00,27910,27930,27910,27915,37
18/07/2008,12:46:00,27920,27920,27900,27900,25
18/07/2008,12:47:00,27900,27900,27890,27895,7
18/07/2008,12:48:00,27895,27945,27895,27940,24
18/07/2008,12:49:00,27940,27975,27935,27950,49
18/07/2008,12:50:00,27970,28010,27970,28010,96
18/07/2008,12:51:00,28000,28030,28000,28025,55
18/07/2008,12:52:00,28025,28025,27985,27990,64
18/07/2008,12:53:00,27995,28005,27990,27995,21
18/07/2008,12:54:00,28005,28025,28005,28025,20
18/07/2008,12:55:00,28025,28085,28010,28070,151
18/07/2008,12:56:00,28075,28085,28070,28070,48
18/07/2008,12:57:00,28070,28080,28065,28065,32
18/07/2008,12:58:00,28060,28070,28035,28050,28
18/07/2008,12:59:00,28040,28050,28030,28030,33
18/07/2008,13:00:00,28030,28045,28020,28025,50
18/07/2008,13:01:00,28030,28065,28030,28065,39
18/07/2008,13:02:00,28055,28060,28040,28055,17
18/07/2008,13:03:00,28050,28060,28040,28060,8
18/07/2008,13:04:00,28065,28080,28060,28070,18
18/07/2008,13:05:00,28080,28135,28070,28135,89
18/07/2008,13:06:00,28110,28120,28100,28115,45
18/07/2008,13:07:00,28115,28120,28110,28110,6
18/07/2008,13:08:00,28105,28110,28090,28105,26
18/07/2008,13:09:00,28105,28105,28090,28095,20
18/07/2008,13:10:00,28090,28105,28090,28090,17
18/07/2008,13:11:00,28100,28110,28100,28105,37
18/07/2008,13:12:00,28105,28115,28095,28100,29
18/07/2008,13:13:00,28095,28100,28095,28100,5
18/07/2008,13:14:00,28090,28090,28075,28075,29
18/07/2008,13:15:00,28085,28090,28085,28090,13
18/07/2008,13:16:00,28090,28090,28090,28090,1
18/07/2008,13:17:00,28090,28105,28090,28105,20
18/07/2008,13:18:00,28105,28135,28105,28130,66
18/07/2008,13:19:00,28130,28130,28125,28125,17
18/07/2008,13:20:00,28125,28125,28110,28115,41
18/07/2008,13:21:00,28110,28110,28095,28100,17
18/07/2008,13:22:00,28095,28110,28095,28110,10
18/07/2008,13:23:00,28110,28110,28095,28105,27
18/07/2008,13:24:00,28110,28110,28100,28105,19
18/07/2008,13:25:00,28120,28175,28120,28170,106
18/07/2008,13:26:00,28180,28210,28175,28175,127
18/07/2008,13:27:00,28180,28185,28165,28180,35
18/07/2008,13:28:00,28175,28185,28165,28165,26
18/07/2008,13:29:00,28170,28170,28155,28160,33
18/07/2008,13:30:00,28165,28165,28145,28145,27
18/07/2008,13:31:00,28150,28175,28150,28155,35
18/07/2008,13:32:00,28160,28165,28150,28155,13
18/07/2008,13:33:00,28145,28165,28145,28160,10
18/07/2008,13:34:00,28160,28165,28130,28145,34
18/07/2008,13:35:00,28150,28150,28135,28135,40
18/07/2008,13:36:00,28130,28135,28125,28130,20
18/07/2008,13:37:00,28130,28130,28115,28120,17
18/07/2008,13:38:00,28120,28125,28115,28125,10
18/07/2008,13:39:00,28120,28140,28120,28135,50
18/07/2008,13:40:00,28135,28140,28135,28135,18
18/07/2008,13:41:00,28140,28140,28135,28140,20
18/07/2008,13:42:00,28140,28160,28135,28160,16
18/07/2008,13:43:00,28165,28170,28165,28165,20
18/07/2008,13:44:00,28160,28170,28155,28160,17
18/07/2008,13:45:00,28160,28200,28160,28190,45
18/07/2008,13:46:00,28195,28200,28165,28170,44
18/07/2008,13:47:00,28175,28180,28160,28170,33
18/07/2008,13:48:00,28165,28165,28160,28160,26
18/07/2008,13:49:00,28160,28170,28150,28170,22
18/07/2008,13:50:00,28165,28190,28165,28175,41
18/07/2008,13:51:00,28180,28180,28165,28170,21
18/07/2008,13:52:00,28175,28175,28160,28160,14
18/07/2008,13:53:00,28155,28160,28145,28160,27
18/07/2008,13:54:00,28155,28155,28150,28155,7
18/07/2008,13:55:00,28155,28175,28155,28175,11
18/07/2008,13:56:00,28175,28195,28170,28175,33
18/07/2008,13:57:00,28170,28170,28155,28155,9
18/07/2008,13:58:00,28160,28165,28140,28140,37
18/07/2008,13:59:00,28145,28155,28140,28145,33
18/07/2008,14:00:00,28140,28140,28125,28130,31
18/07/2008,14:01:00,28125,28130,28115,28120,45
18/07/2008,14:02:00,28125,28125,28115,28120,8
18/07/2008,14:03:00,28125,28145,28125,28135,51
18/07/2008,14:04:00,28130,28130,28130,28130,1
18/07/2008,14:05:00,28135,28145,28135,28145,4
18/07/2008,14:06:00,28140,28150,28130,28140,11
18/07/2008,14:07:00,28135,28150,28130,28150,15
18/07/2008,14:08:00,28140,28150,28140,28150,9
18/07/2008,14:09:00,28150,28160,28140,28160,9
18/07/2008,14:10:00,28155,28175,28155,28170,17
18/07/2008,14:11:00,28170,28170,28130,28135,38
18/07/2008,14:12:00,28140,28155,28140,28155,15
18/07/2008,14:13:00,28150,28155,28140,28150,15
18/07/2008,14:14:00,28150,28150,28145,28150,4
18/07/2008,14:15:00,28145,28150,28145,28145,7
18/07/2008,14:16:00,28150,28170,28150,28165,19
18/07/2008,14:17:00,28155,28160,28155,28160,13
18/07/2008,14:18:00,28160,28170,28150,28165,24
18/07/2008,14:19:00,28165,28165,28165,28165,2
18/07/2008,14:20:00,28165,28185,28165,28185,14
18/07/2008,14:21:00,28180,28185,28175,28180,10
18/07/2008,14:22:00,28180,28180,28170,28170,17
18/07/2008,14:23:00,28170,28175,28160,28170,19
18/07/2008,14:24:00,28170,28175,28170,28175,4
18/07/2008,14:25:00,28175,28175,28175,28175,1
18/07/2008,14:26:00,28175,28190,28175,28190,26
18/07/2008,14:28:00,28175,28185,28175,28180,11
18/07/2008,14:29:00,28190,28200,28190,28200,12
18/07/2008,14:30:00,28190,28195,28185,28195,11
18/07/2008,14:31:00,28190,28190,28180,28180,13
18/07/2008,14:32:00,28180,28190,28175,28190,19
18/07/2008,14:33:00,28185,28200,28185,28195,8
18/07/2008,14:34:00,28195,28195,28170,28175,19
18/07/2008,14:35:00,28170,28180,28170,28175,8
18/07/2008,14:36:00,28180,28180,28180,28180,2
18/07/2008,14:37:00,28175,28180,28170,28170,10
18/07/2008,14:38:00,28175,28175,28165,28165,6
18/07/2008,14:39:00,28165,28170,28160,28165,7
18/07/2008,14:40:00,28170,28175,28160,28170,20
18/07/2008,14:41:00,28170,28175,28140,28140,31
18/07/2008,14:42:00,28140,28155,28130,28140,44
18/07/2008,14:43:00,28130,28140,28130,28135,8
18/07/2008,14:44:00,28130,28135,28115,28135,35
18/07/2008,14:45:00,28120,28120,28110,28115,33
18/07/2008,14:46:00,28110,28120,28095,28100,34
18/07/2008,14:47:00,28100,28110,28100,28105,11
18/07/2008,14:48:00,28105,28105,28100,28100,16
18/07/2008,14:49:00,28105,28105,28095,28095,23
18/07/2008,14:50:00,28105,28150,28105,28150,37
18/07/2008,14:51:00,28145,28170,28140,28165,43
18/07/2008,14:52:00,28165,28170,28160,28160,15
18/07/2008,14:53:00,28160,28165,28150,28155,18
18/07/2008,14:54:00,28145,28155,28135,28145,27
18/07/2008,14:55:00,28150,28155,28140,28155,34
18/07/2008,14:56:00,28160,28160,28160,28160,6
18/07/2008,14:57:00,28160,28165,28160,28160,4
18/07/2008,14:58:00,28155,28155,28145,28145,25
18/07/2008,14:59:00,28145,28145,28145,28145,1
18/07/2008,15:00:00,28150,28150,28140,28150,28
18/07/2008,15:01:00,28150,28155,28145,28145,20
18/07/2008,15:02:00,28150,28150,28140,28150,13
18/07/2008,15:03:00,28140,28145,28140,28145,6
18/07/2008,15:04:00,28145,28150,28140,28145,10
18/07/2008,15:05:00,28145,28145,28130,28130,25
18/07/2008,15:06:00,28130,28130,28115,28115,16
18/07/2008,15:07:00,28115,28115,28110,28115,17
18/07/2008,15:08:00,28115,28115,28110,28115,11
18/07/2008,15:09:00,28115,28120,28110,28110,5
18/07/2008,15:10:00,28110,28115,28110,28115,3
18/07/2008,15:11:00,28115,28120,28115,28115,8
18/07/2008,15:12:00,28115,28120,28105,28105,11
18/07/2008,15:13:00,28110,28110,28095,28095,22
18/07/2008,15:14:00,28095,28100,28090,28100,22
18/07/2008,15:15:00,28100,28110,28100,28110,14
18/07/2008,15:16:00,28115,28115,28105,28105,17
18/07/2008,15:17:00,28110,28110,28095,28095,10
18/07/2008,15:18:00,28105,28105,28095,28100,11
18/07/2008,15:19:00,28105,28110,28100,28100,9
18/07/2008,15:20:00,28095,28095,28090,28090,18
18/07/2008,15:21:00,28090,28095,28090,28095,5
18/07/2008,15:22:00,28085,28085,28070,28075,38
18/07/2008,15:23:00,28075,28080,28070,28070,17
18/07/2008,15:24:00,28070,28100,28070,28095,32
18/07/2008,15:25:00,28095,28105,28090,28095,16
18/07/2008,15:26:00,28100,28110,28095,28095,7
18/07/2008,15:27:00,28100,28110,28100,28110,6
18/07/2008,15:28:00,28100,28110,28100,28100,16
18/07/2008,15:29:00,28105,28125,28105,28125,20
18/07/2008,15:30:00,28125,28130,28110,28125,31
18/07/2008,15:31:00,28120,28140,28120,28135,43
18/07/2008,15:32:00,28130,28130,28110,28110,18
18/07/2008,15:33:00,28110,28115,28095,28095,30
18/07/2008,15:34:00,28090,28095,28070,28080,27
18/07/2008,15:35:00,28080,28080,28060,28065,36
18/07/2008,15:36:00,28065,28070,28055,28070,38
18/07/2008,15:37:00,28065,28070,28060,28060,60
18/07/2008,15:38:00,28065,28070,28045,28070,69
18/07/2008,15:39:00,28065,28065,28045,28045,16
18/07/2008,15:40:00,28045,28055,28035,28050,29
18/07/2008,15:41:00,28055,28055,28020,28020,48
18/07/2008,15:42:00,28025,28025,28005,28010,75
18/07/2008,15:43:00,28005,28015,27990,27990,77
18/07/2008,15:44:00,27990,28010,27990,28010,26
18/07/2008,15:45:00,28010,28010,27980,27995,70
18/07/2008,15:46:00,27990,28005,27980,28005,35
18/07/2008,15:47:00,28010,28020,28000,28005,60
18/07/2008,15:48:00,28010,28015,28005,28015,11
18/07/2008,15:49:00,28025,28055,28025,28040,44
18/07/2008,15:50:00,28040,28045,28030,28035,32
18/07/2008,15:51:00,28040,28055,28040,28045,35
18/07/2008,15:52:00,28040,28050,28040,28040,20
18/07/2008,15:53:00,28035,28040,28000,28000,34
18/07/2008,15:54:00,28010,28015,28000,28005,28
18/07/2008,15:55:00,28005,28015,27980,28015,66
18/07/2008,15:56:00,28010,28025,28010,28015,27
18/07/2008,15:57:00,28010,28020,28010,28020,8
18/07/2008,15:58:00,28025,28030,27990,28030,62
18/07/2008,15:59:00,28035,28035,28010,28025,21
18/07/2008,16:00:00,28020,28045,28015,28025,52
18/07/2008,16:01:00,28025,28040,28015,28025,34
18/07/2008,16:02:00,28020,28035,28020,28030,13
18/07/2008,16:03:00,28020,28025,28015,28025,18
18/07/2008,16:04:00,28025,28025,27995,28015,28
18/07/2008,16:05:00,28015,28040,27995,28030,80
18/07/2008,16:06:00,28035,28060,28025,28055,50
18/07/2008,16:07:00,28050,28055,28020,28050,58
18/07/2008,16:08:00,28050,28050,28025,28035,28
18/07/2008,16:09:00,28045,28065,28045,28060,37
18/07/2008,16:10:00,28055,28065,28040,28050,38
18/07/2008,16:11:00,28055,28065,28045,28065,46
18/07/2008,16:12:00,28065,28100,28065,28090,54
18/07/2008,16:13:00,28100,28100,28075,28085,19
18/07/2008,16:14:00,28080,28090,28080,28080,12
18/07/2008,16:15:00,28080,28085,28070,28075,29
18/07/2008,16:16:00,28080,28090,28075,28075,11
18/07/2008,16:17:00,28080,28085,28080,28085,13
18/07/2008,16:18:00,28080,28080,28060,28075,30
18/07/2008,16:19:00,28065,28075,28065,28065,12
18/07/2008,16:20:00,28065,28070,28055,28060,37
18/07/2008,16:21:00,28060,28060,28040,28050,33
18/07/2008,16:22:00,28055,28055,28020,28020,25
18/07/2008,16:23:00,28030,28050,28030,28050,20
18/07/2008,16:24:00,28045,28055,28035,28035,9
18/07/2008,16:25:00,28035,28040,28030,28030,12
18/07/2008,16:26:00,28025,28065,28025,28065,19
18/07/2008,16:27:00,28065,28070,28050,28050,15
18/07/2008,16:28:00,28045,28050,28040,28050,21
18/07/2008,16:29:00,28050,28055,28045,28050,9
18/07/2008,16:30:00,28060,28070,28060,28070,7
18/07/2008,16:31:00,28060,28060,28035,28045,18
18/07/2008,16:32:00,28050,28055,28010,28010,57
18/07/2008,16:33:00,28020,28035,28015,28030,31
18/07/2008,16:34:00,28025,28055,28020,28040,42
18/07/2008,16:35:00,28045,28045,28025,28040,24
18/07/2008,16:36:00,28035,28050,28035,28040,10
18/07/2008,16:37:00,28040,28040,28040,28040,13
18/07/2008,16:38:00,28040,28040,28015,28015,35
18/07/2008,16:39:00,28020,28030,28010,28030,10
18/07/2008,16:40:00,28030,28030,28015,28025,35
18/07/2008,16:41:00,28025,28030,28020,28030,9
18/07/2008,16:42:00,28030,28035,28025,28025,32
18/07/2008,16:43:00,28030,28050,28030,28045,18
18/07/2008,16:44:00,28055,28075,28055,28075,35
18/07/2008,16:45:00,28070,28075,28065,28075,13
18/07/2008,16:46:00,28075,28120,28075,28120,58
18/07/2008,16:47:00,28125,28140,28125,28125,37
18/07/2008,16:48:00,28130,28130,28120,28125,12
18/07/2008,16:49:00,28125,28160,28120,28160,57
18/07/2008,16:50:00,28155,28170,28155,28155,27
18/07/2008,16:51:00,28150,28170,28145,28155,72
18/07/2008,16:52:00,28160,28175,28160,28170,15
18/07/2008,16:53:00,28165,28170,28155,28160,45
18/07/2008,16:54:00,28165,28165,28140,28145,36
18/07/2008,16:55:00,28145,28155,28130,28140,77
18/07/2008,16:56:00,28150,28150,28130,28130,29
18/07/2008,16:57:00,28125,28145,28125,28140,61
18/07/2008,16:58:00,28130,28150,28130,28135,19
18/07/2008,16:59:00,28135,28145,28130,28145,29
18/07/2008,17:00:00,28140,28190,28140,28170,98
18/07/2008,17:01:00,28170,28180,28165,28165,22
18/07/2008,17:02:00,28165,28175,28160,28160,47
18/07/2008,17:03:00,28175,28175,28165,28175,33
18/07/2008,17:04:00,28165,28175,28155,28165,70
18/07/2008,17:05:00,28165,28170,28150,28155,19
18/07/2008,17:06:00,28160,28170,28150,28165,1060
18/07/2008,17:07:00,28160,28190,28155,28190,32
18/07/2008,17:08:00,28190,28210,28190,28205,58
18/07/2008,17:09:00,28195,28210,28190,28205,28
18/07/2008,17:10:00,28210,28260,28210,28260,110
18/07/2008,17:11:00,28245,28260,28235,28255,92
18/07/2008,17:12:00,28250,28265,28240,28265,77
18/07/2008,17:13:00,28270,28290,28270,28290,97
18/07/2008,17:14:00,28285,28315,28285,28290,103
18/07/2008,17:15:00,28305,28305,28265,28270,37
18/07/2008,17:16:00,28275,28280,28250,28250,37
18/07/2008,17:17:00,28255,28275,28250,28275,51
18/07/2008,17:18:00,28275,28295,28270,28290,33
18/07/2008,17:19:00,28275,28290,28275,28285,65
18/07/2008,17:20:00,28285,28300,28285,28300,29
18/07/2008,17:21:00,28300,28300,28285,28300,56
18/07/2008,17:22:00,28305,28310,28295,28295,45
18/07/2008,17:23:00,28300,28310,28290,28295,47
18/07/2008,17:24:00,28295,28295,28275,28290,56
18/07/2008,17:25:00,28275,28285,28265,28270,60
18/07/2008,17:26:00,28265,28290,28265,28285,92
18/07/2008,17:27:00,28290,28315,28285,28310,72
18/07/2008,17:28:00,28315,28335,28315,28335,80
18/07/2008,17:29:00,28335,28340,28320,28335,162
18/07/2008,17:30:00,28340,28345,28330,28345,83
18/07/2008,17:31:00,28345,28355,28335,28350,48
18/07/2008,17:32:00,28340,28350,28340,28345,24
18/07/2008,17:33:00,28340,28345,28325,28330,52
18/07/2008,17:34:00,28335,28345,28330,28345,28
18/07/2008,17:35:00,28345,28355,28335,28345,45
18/07/2008,17:36:00,28340,28370,28340,28350,37
18/07/2008,17:37:00,28345,28345,28335,28335,29
18/07/2008,17:38:00,28335,28340,28320,28320,39
18/07/2008,17:39:00,28315,28335,28305,28335,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2008,17:26:00,28265,28290,28265,28285,92
18/07/2008,17:27:00,28290,28315,28285,28310,72
18/07/2008,17:28:00,28315,28335,28315,28335,80
18/07/2008,17:29:00,28335,28340,28320,28335,162
18/07/2008,17:30:00,28340,28345,28330,28345,83
18/07/2008,17:31:00,28345,28355,28335,28350,48
18/07/2008,17:32:00,28340,28350,28340,28345,24
18/07/2008,17:33:00,28340,28345,28325,28330,52
18/07/2008,17:34:00,28335,28345,28330,28345,28
18/07/2008,17:35:00,28345,28355,28335,28345,45
18/07/2008,17:36:00,28340,28370,28340,28350,37
18/07/2008,17:37:00,28345,28345,28335,28335,29
18/07/2008,17:38:00,28335,28340,28320,28320,39
18/07/2008,17:39:00,28315,28335,28305,28335,66
21/07/2008,09:00:00,28360,28360,28330,28335,40
21/07/2008,09:01:00,28335,28345,28300,28315,83
21/07/2008,09:02:00,28310,28310,28275,28280,40
21/07/2008,09:03:00,28275,28285,28255,28275,35
21/07/2008,09:04:00,28275,28290,28275,28290,33
21/07/2008,09:05:00,28285,28300,28260,28260,60
21/07/2008,09:06:00,28255,28270,28235,28240,46
21/07/2008,09:07:00,28235,28240,28215,28230,44
21/07/2008,09:08:00,28225,28225,28195,28200,51
21/07/2008,09:09:00,28200,28215,28190,28200,61
21/07/2008,09:10:00,28210,28230,28205,28210,34
21/07/2008,09:11:00,28210,28210,28190,28190,26
21/07/2008,09:12:00,28185,28205,28185,28200,51
21/07/2008,09:13:00,28205,28205,28180,28180,40
21/07/2008,09:14:00,28185,28205,28175,28200,34
21/07/2008,09:15:00,28200,28200,28185,28190,19
21/07/2008,09:16:00,28180,28195,28175,28195,52
21/07/2008,09:17:00,28190,28235,28190,28225,60
21/07/2008,09:18:00,28225,28230,28215,28215,35
21/07/2008,09:19:00,28210,28210,28155,28165,90
21/07/2008,09:20:00,28165,28195,28160,28190,43
21/07/2008,09:21:00,28185,28190,28185,28190,22
21/07/2008,09:22:00,28190,28220,28175,28210,78
21/07/2008,09:23:00,28210,28255,28210,28255,56
21/07/2008,09:24:00,28245,28245,28215,28225,50
21/07/2008,09:25:00,28225,28235,28220,28225,49
21/07/2008,09:26:00,28235,28235,28230,28230,7
21/07/2008,09:27:00,28230,28230,28215,28215,40
21/07/2008,09:28:00,28215,28220,28200,28205,16
21/07/2008,09:29:00,28215,28235,28215,28235,18
21/07/2008,09:30:00,28230,28235,28215,28220,32
21/07/2008,09:31:00,28220,28220,28200,28205,17
21/07/2008,09:32:00,28200,28210,28195,28200,29
21/07/2008,09:33:00,28200,28225,28200,28215,26
21/07/2008,09:34:00,28220,28235,28210,28235,22
21/07/2008,09:35:00,28230,28245,28225,28240,25
21/07/2008,09:36:00,28235,28245,28225,28225,30
21/07/2008,09:37:00,28225,28235,28225,28225,28
21/07/2008,09:38:00,28225,28230,28215,28225,14
21/07/2008,09:39:00,28220,28270,28215,28250,45
21/07/2008,09:40:00,28260,28260,28250,28255,7
21/07/2008,09:41:00,28255,28255,28245,28255,41
21/07/2008,09:42:00,28255,28255,28250,28250,21
21/07/2008,09:43:00,28245,28250,28240,28250,19
21/07/2008,09:44:00,28245,28270,28245,28265,26
21/07/2008,09:45:00,28270,28285,28270,28275,57
21/07/2008,09:46:00,28275,28275,28245,28245,29
21/07/2008,09:47:00,28250,28250,28230,28240,28
21/07/2008,09:48:00,28245,28250,28230,28230,23
21/07/2008,09:49:00,28230,28235,28225,28230,20
21/07/2008,09:50:00,28230,28245,28205,28205,83
21/07/2008,09:51:00,28215,28215,28190,28200,28
21/07/2008,09:52:00,28200,28235,28195,28235,40
21/07/2008,09:53:00,28235,28240,28220,28230,33
21/07/2008,09:54:00,28220,28235,28215,28235,33
21/07/2008,09:55:00,28235,28235,28180,28185,53
21/07/2008,09:56:00,28190,28190,28175,28180,35
21/07/2008,09:57:00,28185,28215,28180,28215,43
21/07/2008,09:58:00,28220,28230,28180,28185,140
21/07/2008,09:59:00,28185,28200,28165,28165,34
21/07/2008,10:00:00,28165,28170,28135,28160,88
21/07/2008,10:01:00,28160,28180,28155,28160,24
21/07/2008,10:02:00,28170,28180,28155,28180,7
21/07/2008,10:03:00,28185,28205,28185,28185,52
21/07/2008,10:04:00,28185,28195,28180,28195,8
21/07/2008,10:05:00,28195,28200,28185,28200,11
21/07/2008,10:06:00,28195,28220,28195,28215,31
21/07/2008,10:07:00,28205,28210,28200,28210,8
21/07/2008,10:08:00,28205,28205,28200,28200,3
21/07/2008,10:09:00,28205,28210,28205,28210,7
21/07/2008,10:10:00,28210,28230,28210,28220,24
21/07/2008,10:11:00,28215,28220,28170,28180,36
21/07/2008,10:12:00,28180,28190,28175,28185,23
21/07/2008,10:13:00,28190,28200,28190,28200,18
21/07/2008,10:14:00,28195,28210,28190,28210,16
21/07/2008,10:15:00,28215,28215,28185,28190,33
21/07/2008,10:16:00,28190,28190,28160,28170,31
21/07/2008,10:17:00,28160,28160,28140,28155,22
21/07/2008,10:18:00,28155,28160,28155,28155,5
21/07/2008,10:19:00,28150,28155,28145,28155,13
21/07/2008,10:20:00,28160,28180,28155,28155,29
21/07/2008,10:21:00,28160,28165,28155,28165,9
21/07/2008,10:22:00,28170,28220,28170,28210,46
21/07/2008,10:23:00,28215,28240,28215,28230,37
21/07/2008,10:24:00,28230,28235,28225,28230,21
21/07/2008,10:25:00,28230,28265,28225,28255,43
21/07/2008,10:26:00,28255,28260,28250,28250,24
21/07/2008,10:27:00,28245,28255,28240,28255,16
21/07/2008,10:28:00,28250,28255,28250,28255,18
21/07/2008,10:29:00,28260,28260,28250,28250,17
21/07/2008,10:30:00,28240,28240,28230,28230,29
21/07/2008,10:31:00,28225,28235,28220,28235,9
21/07/2008,10:32:00,28230,28230,28230,28230,8
21/07/2008,10:33:00,28235,28250,28230,28235,16
21/07/2008,10:34:00,28240,28240,28230,28230,6
21/07/2008,10:35:00,28230,28230,28225,28230,17
21/07/2008,10:36:00,28225,28225,28210,28210,15
21/07/2008,10:37:00,28220,28245,28220,28235,16
21/07/2008,10:38:00,28240,28240,28240,28240,3
21/07/2008,10:39:00,28245,28245,28230,28240,9
21/07/2008,10:40:00,28245,28250,28215,28215,24
21/07/2008,10:41:00,28215,28230,28210,28230,24
21/07/2008,10:42:00,28235,28240,28235,28240,13
21/07/2008,10:43:00,28240,28250,28240,28250,15
21/07/2008,10:44:00,28255,28260,28250,28255,16
21/07/2008,10:45:00,28255,28275,28255,28270,35
21/07/2008,10:46:00,28270,28270,28255,28255,15
21/07/2008,10:47:00,28260,28285,28255,28255,56
21/07/2008,10:48:00,28255,28260,28245,28245,21
21/07/2008,10:49:00,28245,28255,28240,28250,23
21/07/2008,10:50:00,28245,28250,28240,28250,14
21/07/2008,10:51:00,28245,28245,28240,28245,30
21/07/2008,10:52:00,28245,28250,28240,28240,27
21/07/2008,10:53:00,28245,28250,28240,28245,38
21/07/2008,10:54:00,28250,28260,28235,28240,25
21/07/2008,10:55:00,28235,28245,28215,28245,80
21/07/2008,10:56:00,28245,28245,28230,28235,12
21/07/2008,10:57:00,28235,28240,28225,28235,17
21/07/2008,10:58:00,28240,28240,28235,28235,4
21/07/2008,10:59:00,28235,28240,28235,28240,4
21/07/2008,11:01:00,28245,28250,28240,28250,9
21/07/2008,11:02:00,28250,28265,28250,28265,14
21/07/2008,11:03:00,28265,28280,28265,28270,10
21/07/2008,11:04:00,28270,28280,28270,28275,29
21/07/2008,11:05:00,28280,28280,28280,28280,1
21/07/2008,11:06:00,28280,28300,28275,28285,53
21/07/2008,11:07:00,28285,28295,28285,28295,19
21/07/2008,11:08:00,28295,28310,28295,28310,37
21/07/2008,11:09:00,28305,28310,28300,28310,16
21/07/2008,11:10:00,28315,28315,28310,28315,18
21/07/2008,11:11:00,28320,28355,28315,28355,49
21/07/2008,11:12:00,28345,28360,28340,28355,32
21/07/2008,11:13:00,28355,28365,28350,28365,23
21/07/2008,11:14:00,28365,28385,28365,28385,64
21/07/2008,11:15:00,28385,28385,28345,28345,51
21/07/2008,11:16:00,28350,28350,28330,28330,22
21/07/2008,11:17:00,28330,28330,28315,28320,48
21/07/2008,11:18:00,28315,28315,28300,28310,30
21/07/2008,11:19:00,28310,28330,28310,28330,12
21/07/2008,11:20:00,28335,28355,28330,28335,29
21/07/2008,11:21:00,28335,28340,28335,28340,6
21/07/2008,11:22:00,28345,28345,28340,28340,7
21/07/2008,11:23:00,28335,28350,28335,28350,25
21/07/2008,11:24:00,28350,28355,28350,28350,10
21/07/2008,11:25:00,28345,28380,28345,28380,61
21/07/2008,11:26:00,28375,28385,28370,28380,46
21/07/2008,11:27:00,28385,28395,28370,28370,54
21/07/2008,11:28:00,28375,28375,28360,28375,33
21/07/2008,11:29:00,28370,28375,28370,28375,21
21/07/2008,11:30:00,28375,28385,28370,28380,12
21/07/2008,11:31:00,28380,28410,28380,28400,54
21/07/2008,11:32:00,28400,28420,28400,28420,38
21/07/2008,11:33:00,28415,28420,28390,28395,49
21/07/2008,11:34:00,28390,28400,28385,28400,26
21/07/2008,11:35:00,28405,28440,28405,28425,48
21/07/2008,11:36:00,28425,28425,28405,28410,42
21/07/2008,11:37:00,28410,28435,28410,28435,36
21/07/2008,11:38:00,28440,28455,28440,28450,33
21/07/2008,11:39:00,28445,28450,28430,28445,37
21/07/2008,11:40:00,28445,28445,28420,28420,23
21/07/2008,11:41:00,28415,28425,28415,28425,21
21/07/2008,11:42:00,28425,28440,28425,28440,6
21/07/2008,11:43:00,28435,28465,28435,28455,85
21/07/2008,11:44:00,28460,28465,28455,28465,23
21/07/2008,11:45:00,28455,28455,28450,28450,35
21/07/2008,11:46:00,28450,28465,28450,28465,19
21/07/2008,11:47:00,28460,28465,28460,28465,16
21/07/2008,11:48:00,28460,28475,28460,28470,22
21/07/2008,11:49:00,28470,28470,28440,28450,21
21/07/2008,11:50:00,28445,28445,28435,28435,15
21/07/2008,11:51:00,28445,28455,28435,28435,47
21/07/2008,11:52:00,28430,28435,28405,28405,62
21/07/2008,11:53:00,28400,28405,28395,28395,32
21/07/2008,11:54:00,28400,28405,28395,28405,15
21/07/2008,11:55:00,28395,28410,28395,28410,35
21/07/2008,11:56:00,28410,28410,28410,28410,6
21/07/2008,11:57:00,28415,28415,28400,28400,23
21/07/2008,11:58:00,28400,28400,28390,28395,13
21/07/2008,11:59:00,28390,28390,28385,28390,21
21/07/2008,12:00:00,28385,28395,28385,28390,18
21/07/2008,12:01:00,28395,28410,28395,28405,39
21/07/2008,12:02:00,28405,28410,28400,28400,10
21/07/2008,12:03:00,28395,28400,28395,28400,8
21/07/2008,12:04:00,28400,28400,28395,28400,12
21/07/2008,12:05:00,28405,28410,28405,28410,7
21/07/2008,12:06:00,28405,28405,28405,28405,5
21/07/2008,12:07:00,28405,28405,28405,28405,4
21/07/2008,12:08:00,28400,28410,28400,28410,6
21/07/2008,12:09:00,28405,28425,28405,28420,21
21/07/2008,12:10:00,28425,28425,28415,28415,8
21/07/2008,12:11:00,28415,28415,28415,28415,3
21/07/2008,12:12:00,28420,28420,28410,28410,4
21/07/2008,12:13:00,28415,28435,28410,28435,15
21/07/2008,12:14:00,28435,28490,28435,28475,84
21/07/2008,12:15:00,28470,28470,28455,28465,23
21/07/2008,12:16:00,28470,28470,28460,28470,14
21/07/2008,12:17:00,28475,28495,28470,28480,48
21/07/2008,12:18:00,28475,28475,28465,28470,11
21/07/2008,12:19:00,28465,28465,28460,28460,6
21/07/2008,12:20:00,28460,28480,28455,28470,16
21/07/2008,12:21:00,28470,28485,28470,28485,20
21/07/2008,12:22:00,28490,28500,28485,28485,31
21/07/2008,12:23:00,28490,28490,28480,28490,19
21/07/2008,12:24:00,28485,28490,28485,28490,2
21/07/2008,12:25:00,28490,28495,28490,28495,2
21/07/2008,12:26:00,28495,28495,28490,28490,12
21/07/2008,12:27:00,28500,28505,28485,28485,51
21/07/2008,12:28:00,28490,28505,28490,28505,22
21/07/2008,12:29:00,28500,28505,28495,28500,19
21/07/2008,12:30:00,28500,28500,28500,28500,1
21/07/2008,12:31:00,28485,28485,28480,28480,18
21/07/2008,12:32:00,28480,28485,28475,28485,17
21/07/2008,12:33:00,28475,28475,28470,28470,5
21/07/2008,12:34:00,28470,28470,28460,28470,9
21/07/2008,12:35:00,28460,28460,28460,28460,3
21/07/2008,12:36:00,28460,28470,28460,28470,6
21/07/2008,12:37:00,28470,28475,28470,28470,26
21/07/2008,12:39:00,28470,28475,28470,28475,4
21/07/2008,12:40:00,28470,28475,28470,28470,5
21/07/2008,12:41:00,28480,28480,28475,28475,2
21/07/2008,12:42:00,28470,28470,28470,28470,1
21/07/2008,12:43:00,28480,28485,28475,28480,35
21/07/2008,12:44:00,28485,28485,28480,28480,3
21/07/2008,12:45:00,28475,28475,28475,28475,1
21/07/2008,12:46:00,28475,28475,28475,28475,2
21/07/2008,12:47:00,28475,28480,28470,28470,15
21/07/2008,12:48:00,28480,28480,28475,28480,6
21/07/2008,12:49:00,28480,28485,28480,28485,4
21/07/2008,12:50:00,28490,28490,28480,28480,3
21/07/2008,12:51:00,28480,28480,28480,28480,2
21/07/2008,12:52:00,28480,28480,28480,28480,1
21/07/2008,12:53:00,28480,28485,28475,28480,10
21/07/2008,12:55:00,28475,28475,28475,28475,1
21/07/2008,12:56:00,28480,28485,28480,28485,4
21/07/2008,12:57:00,28480,28505,28480,28495,27
21/07/2008,12:58:00,28495,28500,28495,28500,3
21/07/2008,12:59:00,28495,28500,28495,28495,17
21/07/2008,13:00:00,28495,28545,28495,28545,88
21/07/2008,13:01:00,28550,28550,28535,28545,29
21/07/2008,13:02:00,28545,28570,28545,28565,47
21/07/2008,13:03:00,28565,28590,28565,28590,62
21/07/2008,13:04:00,28590,28595,28580,28590,34
21/07/2008,13:05:00,28590,28595,28560,28560,46
21/07/2008,13:06:00,28560,28565,28535,28535,46
21/07/2008,13:07:00,28545,28565,28545,28565,15
21/07/2008,13:08:00,28565,28575,28560,28560,8
21/07/2008,13:09:00,28555,28565,28555,28565,3
21/07/2008,13:10:00,28555,28580,28555,28570,12
21/07/2008,13:11:00,28570,28570,28565,28565,2
21/07/2008,13:12:00,28565,28575,28565,28575,7
21/07/2008,13:13:00,28575,28580,28565,28575,37
21/07/2008,13:14:00,28575,28585,28570,28580,78
21/07/2008,13:15:00,28580,28585,28575,28575,35
21/07/2008,13:16:00,28570,28570,28565,28570,8
21/07/2008,13:17:00,28575,28575,28570,28570,18
21/07/2008,13:18:00,28570,28575,28570,28570,24
21/07/2008,13:19:00,28570,28580,28565,28570,13
21/07/2008,13:20:00,28570,28570,28555,28560,30
21/07/2008,13:21:00,28555,28565,28545,28545,29
21/07/2008,13:22:00,28540,28560,28535,28545,54
21/07/2008,13:23:00,28545,28550,28540,28550,9
21/07/2008,13:24:00,28555,28560,28540,28545,16
21/07/2008,13:25:00,28550,28580,28550,28575,26
21/07/2008,13:26:00,28565,28565,28520,28540,44
21/07/2008,13:27:00,28540,28555,28535,28545,8
21/07/2008,13:28:00,28540,28545,28540,28545,4
21/07/2008,13:29:00,28540,28550,28530,28530,8
21/07/2008,13:30:00,28525,28525,28520,28525,6
21/07/2008,13:31:00,28530,28550,28530,28550,9
21/07/2008,13:32:00,28550,28550,28545,28545,2
21/07/2008,13:33:00,28540,28540,28540,28540,3
21/07/2008,13:34:00,28545,28545,28540,28545,6
21/07/2008,13:35:00,28540,28550,28540,28550,6
21/07/2008,13:36:00,28545,28550,28545,28550,6
21/07/2008,13:37:00,28555,28555,28545,28545,5
21/07/2008,13:38:00,28545,28545,28530,28535,10
21/07/2008,13:39:00,28535,28535,28530,28530,2
21/07/2008,13:40:00,28530,28530,28515,28515,15
21/07/2008,13:41:00,28510,28515,28505,28505,11
21/07/2008,13:42:00,28515,28515,28500,28505,7
21/07/2008,13:43:00,28505,28505,28485,28505,14
21/07/2008,13:44:00,28510,28510,28500,28510,4
21/07/2008,13:45:00,28510,28510,28510,28510,8
21/07/2008,13:46:00,28515,28515,28505,28505,2
21/07/2008,13:47:00,28500,28500,28500,28500,12
21/07/2008,13:48:00,28510,28510,28510,28510,2
21/07/2008,13:49:00,28510,28525,28510,28525,22
21/07/2008,13:50:00,28515,28515,28515,28515,1
21/07/2008,13:51:00,28520,28525,28520,28525,6
21/07/2008,13:52:00,28520,28520,28520,28520,2
21/07/2008,13:53:00,28525,28525,28515,28525,14
21/07/2008,13:54:00,28520,28520,28520,28520,1
21/07/2008,13:55:00,28520,28520,28515,28515,7
21/07/2008,13:56:00,28515,28515,28510,28515,20
21/07/2008,13:57:00,28510,28515,28510,28515,5
21/07/2008,13:58:00,28510,28515,28510,28515,9
21/07/2008,13:59:00,28515,28520,28515,28515,12
21/07/2008,14:00:00,28510,28510,28480,28485,55
21/07/2008,14:01:00,28480,28495,28480,28495,7
21/07/2008,14:02:00,28490,28490,28485,28485,5
21/07/2008,14:03:00,28500,28505,28500,28505,9
21/07/2008,14:04:00,28510,28520,28510,28520,9
21/07/2008,14:05:00,28515,28515,28510,28510,2
21/07/2008,14:06:00,28515,28515,28515,28515,1
21/07/2008,14:07:00,28515,28550,28515,28550,20
21/07/2008,14:08:00,28550,28555,28550,28555,6
21/07/2008,14:09:00,28560,28560,28555,28555,4
21/07/2008,14:10:00,28560,28565,28560,28565,12
21/07/2008,14:11:00,28565,28570,28535,28535,51
21/07/2008,14:12:00,28545,28565,28540,28540,35
21/07/2008,14:13:00,28550,28555,28530,28540,21
21/07/2008,14:14:00,28530,28530,28525,28525,4
21/07/2008,14:15:00,28525,28525,28510,28520,26
21/07/2008,14:16:00,28525,28530,28515,28530,7
21/07/2008,14:17:00,28530,28530,28530,28530,2
21/07/2008,14:18:00,28535,28535,28530,28530,5
21/07/2008,14:19:00,28530,28550,28525,28550,16
21/07/2008,14:20:00,28540,28540,28530,28530,16
21/07/2008,14:21:00,28525,28535,28515,28535,29
21/07/2008,14:22:00,28530,28535,28525,28535,6
21/07/2008,14:23:00,28540,28540,28540,28540,1
21/07/2008,14:24:00,28545,28545,28545,28545,1
21/07/2008,14:25:00,28545,28545,28540,28540,4
21/07/2008,14:26:00,28540,28540,28540,28540,2
21/07/2008,14:27:00,28550,28550,28550,28550,1
21/07/2008,14:28:00,28545,28545,28540,28545,5
21/07/2008,14:29:00,28545,28555,28545,28550,10
21/07/2008,14:30:00,28535,28550,28535,28550,11
21/07/2008,14:31:00,28545,28550,28535,28550,4
21/07/2008,14:32:00,28540,28545,28530,28540,14
21/07/2008,14:33:00,28545,28550,28545,28545,5
21/07/2008,14:34:00,28550,28555,28550,28555,8
21/07/2008,14:35:00,28555,28555,28550,28550,2
21/07/2008,14:36:00,28555,28585,28555,28565,20
21/07/2008,14:37:00,28575,28575,28570,28575,6
21/07/2008,14:38:00,28580,28590,28580,28585,31
21/07/2008,14:39:00,28580,28585,28580,28580,6
21/07/2008,14:40:00,28585,28605,28585,28605,54
21/07/2008,14:41:00,28605,28605,28595,28600,9
21/07/2008,14:42:00,28605,28610,28605,28610,8
21/07/2008,14:43:00,28605,28605,28590,28590,15
21/07/2008,14:44:00,28590,28595,28590,28590,10
21/07/2008,14:45:00,28590,28595,28590,28595,8
21/07/2008,14:46:00,28595,28600,28595,28600,13
21/07/2008,14:47:00,28600,28605,28600,28605,10
21/07/2008,14:48:00,28600,28620,28600,28615,25
21/07/2008,14:49:00,28615,28615,28605,28610,9
21/07/2008,14:50:00,28610,28615,28610,28610,11
21/07/2008,14:51:00,28605,28615,28605,28615,5
21/07/2008,14:52:00,28615,28615,28610,28610,8
21/07/2008,14:53:00,28605,28610,28600,28600,11
21/07/2008,14:54:00,28600,28605,28600,28600,12
21/07/2008,14:55:00,28610,28615,28600,28600,5
21/07/2008,14:57:00,28610,28610,28600,28610,5
21/07/2008,14:58:00,28610,28610,28595,28595,13
21/07/2008,14:59:00,28595,28600,28595,28595,6
21/07/2008,15:00:00,28600,28600,28590,28590,10
21/07/2008,15:01:00,28595,28595,28590,28590,3
21/07/2008,15:02:00,28595,28595,28580,28580,23
21/07/2008,15:03:00,28585,28585,28575,28575,33
21/07/2008,15:04:00,28570,28575,28560,28570,31
21/07/2008,15:05:00,28570,28575,28560,28560,12
21/07/2008,15:06:00,28555,28560,28540,28555,41
21/07/2008,15:07:00,28555,28560,28550,28550,8
21/07/2008,15:08:00,28550,28555,28550,28555,5
21/07/2008,15:09:00,28545,28550,28535,28540,12
21/07/2008,15:10:00,28540,28550,28540,28540,5
21/07/2008,15:11:00,28540,28540,28540,28540,4
21/07/2008,15:12:00,28540,28540,28535,28535,7
21/07/2008,15:13:00,28540,28540,28540,28540,1
21/07/2008,15:14:00,28535,28540,28535,28540,4
21/07/2008,15:15:00,28545,28545,28540,28540,6
21/07/2008,15:16:00,28540,28545,28540,28545,2
21/07/2008,15:17:00,28540,28545,28540,28545,3
21/07/2008,15:18:00,28540,28550,28540,28540,4
21/07/2008,15:19:00,28535,28540,28535,28540,3
21/07/2008,15:20:00,28540,28540,28535,28540,12
21/07/2008,15:21:00,28535,28540,28535,28540,5
21/07/2008,15:22:00,28540,28540,28540,28540,1
21/07/2008,15:23:00,28540,28545,28530,28545,9
21/07/2008,15:24:00,28550,28565,28550,28560,17
21/07/2008,15:25:00,28560,28570,28560,28570,6
21/07/2008,15:26:00,28560,28560,28560,28560,3
21/07/2008,15:27:00,28565,28565,28555,28565,13
21/07/2008,15:28:00,28565,28565,28565,28565,2
21/07/2008,15:29:00,28560,28575,28550,28555,22
21/07/2008,15:30:00,28545,28565,28540,28540,30
21/07/2008,15:31:00,28550,28555,28550,28550,14
21/07/2008,15:32:00,28540,28545,28530,28540,17
21/07/2008,15:33:00,28535,28535,28525,28525,8
21/07/2008,15:34:00,28525,28525,28500,28510,31
21/07/2008,15:35:00,28510,28515,28500,28505,18
21/07/2008,15:36:00,28510,28535,28510,28530,28
21/07/2008,15:37:00,28540,28540,28530,28530,19
21/07/2008,15:38:00,28535,28555,28535,28550,15
21/07/2008,15:39:00,28555,28555,28525,28530,27
21/07/2008,15:40:00,28530,28555,28525,28550,28
21/07/2008,15:41:00,28540,28545,28540,28545,2
21/07/2008,15:42:00,28540,28540,28510,28515,52
21/07/2008,15:43:00,28515,28530,28505,28525,30
21/07/2008,15:44:00,28520,28530,28510,28515,15
21/07/2008,15:45:00,28520,28535,28520,28525,19
21/07/2008,15:46:00,28525,28535,28525,28530,6
21/07/2008,15:47:00,28530,28545,28530,28545,15
21/07/2008,15:48:00,28540,28540,28520,28525,11
21/07/2008,15:49:00,28530,28530,28525,28525,6
21/07/2008,15:50:00,28515,28515,28490,28490,18
21/07/2008,15:51:00,28500,28530,28490,28505,61
21/07/2008,15:52:00,28510,28510,28495,28495,15
21/07/2008,15:53:00,28495,28505,28490,28505,27
21/07/2008,15:54:00,28500,28530,28490,28530,26
21/07/2008,15:55:00,28515,28520,28490,28505,30
21/07/2008,15:56:00,28500,28530,28500,28525,27
21/07/2008,15:57:00,28520,28525,28510,28525,21
21/07/2008,15:58:00,28520,28530,28515,28515,8
21/07/2008,15:59:00,28525,28525,28510,28510,16
21/07/2008,16:00:00,28510,28550,28510,28510,49
21/07/2008,16:01:00,28510,28515,28500,28500,39
21/07/2008,16:02:00,28500,28500,28470,28475,85
21/07/2008,16:03:00,28470,28470,28445,28455,64
21/07/2008,16:04:00,28455,28475,28445,28475,63
21/07/2008,16:05:00,28465,28470,28450,28455,33
21/07/2008,16:06:00,28450,28450,28435,28450,28
21/07/2008,16:07:00,28455,28455,28430,28430,44
21/07/2008,16:08:00,28435,28440,28415,28425,31
21/07/2008,16:09:00,28430,28455,28430,28450,31
21/07/2008,16:10:00,28450,28450,28435,28445,20
21/07/2008,16:11:00,28450,28450,28435,28440,19
21/07/2008,16:12:00,28430,28455,28430,28455,31
21/07/2008,16:13:00,28455,28465,28435,28455,23
21/07/2008,16:14:00,28455,28485,28455,28475,38
21/07/2008,16:15:00,28475,28475,28465,28465,27
21/07/2008,16:16:00,28470,28480,28470,28470,13
21/07/2008,16:17:00,28465,28465,28460,28465,6
21/07/2008,16:18:00,28460,28485,28460,28460,43
21/07/2008,16:19:00,28470,28470,28455,28470,8
21/07/2008,16:20:00,28465,28465,28465,28465,2
21/07/2008,16:21:00,28460,28460,28445,28455,27
21/07/2008,16:22:00,28455,28465,28455,28465,10
21/07/2008,16:23:00,28470,28480,28445,28445,40
21/07/2008,16:24:00,28440,28450,28430,28440,16
21/07/2008,16:25:00,28425,28445,28425,28445,24
21/07/2008,16:26:00,28435,28450,28430,28450,15
21/07/2008,16:27:00,28435,28450,28435,28440,20
21/07/2008,16:28:00,28450,28450,28430,28430,17
21/07/2008,16:29:00,28430,28430,28420,28420,9
21/07/2008,16:30:00,28415,28420,28405,28405,29
21/07/2008,16:31:00,28400,28425,28390,28415,51
21/07/2008,16:32:00,28420,28420,28400,28410,37
21/07/2008,16:33:00,28405,28410,28405,28410,11
21/07/2008,16:34:00,28410,28410,28390,28390,22
21/07/2008,16:35:00,28390,28415,28390,28410,24
21/07/2008,16:36:00,28410,28420,28410,28410,23
21/07/2008,16:37:00,28405,28420,28405,28420,7
21/07/2008,16:38:00,28430,28435,28420,28425,21
21/07/2008,16:39:00,28430,28470,28425,28450,47
21/07/2008,16:40:00,28460,28480,28460,28460,38
21/07/2008,16:41:00,28465,28480,28465,28465,11
21/07/2008,16:42:00,28460,28475,28460,28470,18
21/07/2008,16:43:00,28470,28495,28465,28490,32
21/07/2008,16:44:00,28490,28490,28470,28470,23
21/07/2008,16:45:00,28470,28500,28470,28495,40
21/07/2008,16:46:00,28485,28490,28470,28490,49
21/07/2008,16:47:00,28480,28480,28465,28470,15
21/07/2008,16:48:00,28475,28485,28470,28485,15
21/07/2008,16:49:00,28480,28480,28470,28470,7
21/07/2008,16:50:00,28480,28485,28455,28485,37
21/07/2008,16:51:00,28475,28480,28470,28480,6
21/07/2008,16:52:00,28475,28475,28465,28475,11
21/07/2008,16:53:00,28480,28485,28465,28465,9
21/07/2008,16:54:00,28475,28505,28475,28505,15
21/07/2008,16:55:00,28500,28500,28485,28500,22
21/07/2008,16:56:00,28500,28500,28475,28480,23
21/07/2008,16:57:00,28495,28500,28495,28500,3
21/07/2008,16:58:00,28495,28500,28490,28490,8
21/07/2008,16:59:00,28495,28495,28475,28480,13
21/07/2008,17:00:00,28485,28485,28460,28460,29
21/07/2008,17:01:00,28460,28465,28445,28455,26
21/07/2008,17:02:00,28450,28465,28445,28460,28
21/07/2008,17:03:00,28455,28465,28435,28450,24
21/07/2008,17:04:00,28450,28450,28435,28440,24
21/07/2008,17:05:00,28450,28460,28440,28450,21
21/07/2008,17:06:00,28450,28460,28445,28460,21
21/07/2008,17:07:00,28465,28480,28465,28470,33
21/07/2008,17:08:00,28475,28480,28470,28480,26
21/07/2008,17:09:00,28485,28490,28480,28480,25
21/07/2008,17:10:00,28485,28495,28480,28485,15
21/07/2008,17:11:00,28495,28495,28480,28480,16
21/07/2008,17:12:00,28485,28485,28470,28470,15
21/07/2008,17:13:00,28465,28490,28465,28490,19
21/07/2008,17:14:00,28485,28485,28470,28470,13
21/07/2008,17:15:00,28475,28480,28475,28475,5
21/07/2008,17:16:00,28475,28480,28475,28475,6
21/07/2008,17:17:00,28480,28490,28470,28475,23
21/07/2008,17:18:00,28465,28480,28465,28470,21
21/07/2008,17:19:00,28475,28485,28465,28485,31
21/07/2008,17:20:00,28475,28480,28450,28450,27
21/07/2008,17:21:00,28450,28475,28450,28460,24
21/07/2008,17:22:00,28455,28480,28455,28470,49
21/07/2008,17:23:00,28470,28470,28465,28465,4
21/07/2008,17:24:00,28475,28475,28470,28475,14
21/07/2008,17:25:00,28480,28490,28465,28470,70
21/07/2008,17:26:00,28470,28480,28465,28475,22
21/07/2008,17:27:00,28470,28490,28470,28490,62
21/07/2008,17:28:00,28485,28485,28470,28475,35
21/07/2008,17:29:00,28465,28475,28455,28455,87
21/07/2008,17:30:00,28460,28460,28445,28445,47
21/07/2008,17:31:00,28445,28450,28435,28435,30
21/07/2008,17:32:00,28435,28445,28435,28440,51
21/07/2008,17:33:00,28435,28440,28430,28430,19
21/07/2008,17:34:00,28425,28435,28405,28425,69
21/07/2008,17:35:00,28420,28425,28405,28420,74
21/07/2008,17:36:00,28420,28420,28395,28400,32
21/07/2008,17:37:00,28400,28405,28395,28405,29
21/07/2008,17:38:00,28400,28405,28375,28375,40
21/07/2008,17:39:00,28375,28395,28375,28380,26
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,17:24:00,28475,28475,28470,28475,14
21/07/2008,17:25:00,28480,28490,28465,28470,70
21/07/2008,17:26:00,28470,28480,28465,28475,22
21/07/2008,17:27:00,28470,28490,28470,28490,62
21/07/2008,17:28:00,28485,28485,28470,28475,35
21/07/2008,17:29:00,28465,28475,28455,28455,87
21/07/2008,17:30:00,28460,28460,28445,28445,47
21/07/2008,17:31:00,28445,28450,28435,28435,30
21/07/2008,17:32:00,28435,28445,28435,28440,51
21/07/2008,17:33:00,28435,28440,28430,28430,19
21/07/2008,17:34:00,28425,28435,28405,28425,69
21/07/2008,17:35:00,28420,28425,28405,28420,74
21/07/2008,17:36:00,28420,28420,28395,28400,32
21/07/2008,17:37:00,28400,28405,28395,28405,29
21/07/2008,17:38:00,28400,28405,28375,28375,40
21/07/2008,17:39:00,28375,28395,28375,28380,26
22/07/2008,09:00:00,28280,28280,28230,28255,123
22/07/2008,09:01:00,28260,28265,28225,28225,109
22/07/2008,09:02:00,28230,28230,28200,28200,52
22/07/2008,09:03:00,28205,28230,28200,28210,71
22/07/2008,09:04:00,28210,28230,28200,28225,36
22/07/2008,09:05:00,28220,28240,28185,28190,105
22/07/2008,09:06:00,28185,28225,28180,28225,85
22/07/2008,09:07:00,28225,28270,28225,28255,73
22/07/2008,09:08:00,28255,28290,28255,28285,46
22/07/2008,09:09:00,28285,28295,28260,28295,54
22/07/2008,09:10:00,28295,28330,28280,28280,87
22/07/2008,09:11:00,28280,28295,28280,28290,54
22/07/2008,09:12:00,28290,28300,28270,28270,33
22/07/2008,09:13:00,28280,28280,28255,28275,67
22/07/2008,09:14:00,28270,28270,28255,28260,15
22/07/2008,09:15:00,28260,28265,28240,28245,82
22/07/2008,09:16:00,28235,28235,28205,28225,102
22/07/2008,09:17:00,28225,28230,28210,28230,48
22/07/2008,09:18:00,28230,28230,28220,28220,19
22/07/2008,09:19:00,28220,28230,28210,28220,16
22/07/2008,09:20:00,28225,28235,28220,28230,26
22/07/2008,09:21:00,28235,28245,28235,28245,21
22/07/2008,09:22:00,28245,28245,28210,28225,67
22/07/2008,09:23:00,28225,28225,28205,28215,52
22/07/2008,09:24:00,28220,28230,28220,28230,23
22/07/2008,09:25:00,28235,28255,28235,28250,42
22/07/2008,09:26:00,28245,28250,28235,28245,26
22/07/2008,09:27:00,28250,28275,28250,28270,42
22/07/2008,09:28:00,28270,28290,28270,28275,42
22/07/2008,09:29:00,28285,28285,28270,28270,24
22/07/2008,09:30:00,28275,28280,28265,28270,34
22/07/2008,09:31:00,28270,28280,28265,28280,42
22/07/2008,09:32:00,28285,28310,28275,28310,50
22/07/2008,09:33:00,28305,28325,28300,28320,49
22/07/2008,09:34:00,28320,28330,28310,28325,30
22/07/2008,09:35:00,28330,28330,28320,28320,14
22/07/2008,09:36:00,28320,28345,28305,28345,73
22/07/2008,09:37:00,28345,28345,28330,28345,34
22/07/2008,09:38:00,28345,28360,28340,28355,69
22/07/2008,09:39:00,28355,28360,28345,28360,39
22/07/2008,09:40:00,28365,28365,28350,28360,27
22/07/2008,09:41:00,28350,28350,28330,28330,11
22/07/2008,09:42:00,28335,28335,28300,28310,63
22/07/2008,09:43:00,28305,28330,28300,28320,33
22/07/2008,09:44:00,28315,28315,28305,28315,18
22/07/2008,09:45:00,28310,28310,28310,28310,6
22/07/2008,09:46:00,28305,28305,28280,28280,36
22/07/2008,09:47:00,28275,28290,28275,28290,20
22/07/2008,09:48:00,28295,28305,28285,28295,36
22/07/2008,09:49:00,28295,28295,28290,28295,10
22/07/2008,09:50:00,28295,28305,28285,28305,18
22/07/2008,09:51:00,28305,28310,28280,28280,19
22/07/2008,09:52:00,28275,28280,28255,28255,46
22/07/2008,09:53:00,28260,28260,28240,28245,57
22/07/2008,09:54:00,28240,28245,28230,28230,42
22/07/2008,09:55:00,28235,28240,28230,28240,19
22/07/2008,09:56:00,28240,28240,28235,28235,13
22/07/2008,09:57:00,28235,28235,28230,28230,28
22/07/2008,09:58:00,28235,28240,28235,28235,10
22/07/2008,09:59:00,28245,28250,28225,28225,24
22/07/2008,10:00:00,28225,28235,28220,28230,32
22/07/2008,10:01:00,28230,28235,28225,28235,35
22/07/2008,10:02:00,28230,28230,28215,28225,32
22/07/2008,10:03:00,28225,28225,28205,28205,33
22/07/2008,10:04:00,28200,28220,28200,28215,19
22/07/2008,10:05:00,28220,28220,28215,28215,11
22/07/2008,10:06:00,28220,28220,28210,28210,4
22/07/2008,10:07:00,28215,28215,28180,28180,78
22/07/2008,10:08:00,28185,28200,28180,28195,39
22/07/2008,10:09:00,28195,28200,28190,28195,15
22/07/2008,10:10:00,28190,28190,28185,28185,48
22/07/2008,10:11:00,28185,28185,28180,28185,15
22/07/2008,10:12:00,28185,28190,28185,28185,12
22/07/2008,10:13:00,28185,28205,28180,28200,101
22/07/2008,10:14:00,28200,28200,28160,28170,152
22/07/2008,10:15:00,28170,28175,28165,28165,38
22/07/2008,10:16:00,28165,28170,28150,28155,72
22/07/2008,10:17:00,28155,28165,28150,28155,43
22/07/2008,10:18:00,28160,28160,28125,28135,87
22/07/2008,10:19:00,28135,28145,28130,28135,28
22/07/2008,10:20:00,28130,28135,28125,28125,15
22/07/2008,10:21:00,28125,28160,28125,28160,56
22/07/2008,10:22:00,28155,28160,28155,28160,10
22/07/2008,10:23:00,28160,28180,28155,28165,55
22/07/2008,10:24:00,28165,28165,28155,28155,13
22/07/2008,10:25:00,28155,28155,28150,28150,24
22/07/2008,10:26:00,28155,28180,28145,28170,29
22/07/2008,10:27:00,28175,28185,28175,28185,9
22/07/2008,10:28:00,28180,28180,28170,28170,4
22/07/2008,10:29:00,28170,28170,28170,28170,4
22/07/2008,10:30:00,28180,28185,28175,28185,14
22/07/2008,10:31:00,28180,28190,28175,28190,12
22/07/2008,10:32:00,28195,28195,28180,28180,24
22/07/2008,10:33:00,28170,28185,28170,28180,20
22/07/2008,10:34:00,28180,28180,28165,28170,13
22/07/2008,10:35:00,28175,28185,28175,28185,24
22/07/2008,10:36:00,28190,28190,28190,28190,8
22/07/2008,10:37:00,28185,28210,28180,28205,30
22/07/2008,10:38:00,28210,28210,28200,28210,6
22/07/2008,10:39:00,28210,28215,28205,28210,17
22/07/2008,10:40:00,28210,28210,28200,28200,14
22/07/2008,10:41:00,28200,28205,28195,28200,8
22/07/2008,10:42:00,28200,28205,28200,28200,9
22/07/2008,10:43:00,28205,28220,28205,28220,20
22/07/2008,10:44:00,28220,28220,28210,28210,7
22/07/2008,10:45:00,28205,28205,28195,28195,39
22/07/2008,10:46:00,28195,28200,28185,28185,32
22/07/2008,10:47:00,28185,28185,28175,28180,34
22/07/2008,10:48:00,28180,28180,28170,28170,16
22/07/2008,10:49:00,28170,28185,28170,28180,23
22/07/2008,10:50:00,28185,28185,28165,28165,12
22/07/2008,10:51:00,28170,28175,28165,28165,9
22/07/2008,10:52:00,28165,28170,28165,28170,7
22/07/2008,10:53:00,28170,28170,28170,28170,4
22/07/2008,10:54:00,28165,28170,28160,28165,9
22/07/2008,10:55:00,28165,28175,28165,28175,19
22/07/2008,10:56:00,28175,28175,28170,28170,9
22/07/2008,10:57:00,28170,28170,28160,28160,5
22/07/2008,10:58:00,28165,28170,28165,28165,34
22/07/2008,10:59:00,28165,28170,28165,28170,8
22/07/2008,11:00:00,28160,28170,28160,28170,13
22/07/2008,11:01:00,28170,28170,28165,28165,12
22/07/2008,11:02:00,28170,28180,28170,28180,13
22/07/2008,11:03:00,28185,28185,28155,28155,14
22/07/2008,11:04:00,28155,28160,28150,28150,19
22/07/2008,11:05:00,28150,28160,28150,28160,6
22/07/2008,11:06:00,28150,28175,28140,28170,19
22/07/2008,11:07:00,28165,28165,28165,28165,2
22/07/2008,11:08:00,28160,28170,28160,28170,6
22/07/2008,11:09:00,28160,28165,28160,28165,4
22/07/2008,11:10:00,28165,28170,28165,28170,6
22/07/2008,11:11:00,28170,28170,28165,28165,6
22/07/2008,11:13:00,28165,28180,28165,28175,9
22/07/2008,11:14:00,28175,28175,28175,28175,4
22/07/2008,11:15:00,28180,28200,28175,28200,26
22/07/2008,11:16:00,28195,28230,28195,28230,58
22/07/2008,11:17:00,28230,28250,28230,28240,79
22/07/2008,11:18:00,28240,28245,28235,28240,15
22/07/2008,11:19:00,28240,28240,28215,28215,19
22/07/2008,11:20:00,28220,28230,28220,28225,16
22/07/2008,11:21:00,28220,28235,28220,28225,57
22/07/2008,11:22:00,28225,28225,28220,28220,16
22/07/2008,11:23:00,28215,28225,28215,28225,4
22/07/2008,11:24:00,28235,28240,28230,28240,28
22/07/2008,11:25:00,28240,28240,28225,28225,9
22/07/2008,11:26:00,28220,28225,28220,28220,13
22/07/2008,11:27:00,28220,28225,28220,28225,6
22/07/2008,11:28:00,28225,28230,28220,28230,20
22/07/2008,11:29:00,28220,28220,28220,28220,5
22/07/2008,11:30:00,28225,28230,28220,28220,18
22/07/2008,11:31:00,28215,28230,28210,28225,25
22/07/2008,11:32:00,28230,28235,28230,28230,6
22/07/2008,11:33:00,28230,28235,28225,28225,5
22/07/2008,11:34:00,28225,28225,28210,28210,10
22/07/2008,11:35:00,28210,28215,28210,28210,10
22/07/2008,11:36:00,28210,28210,28210,28210,4
22/07/2008,11:37:00,28210,28210,28195,28200,18
22/07/2008,11:38:00,28200,28200,28195,28195,12
22/07/2008,11:39:00,28195,28195,28190,28190,4
22/07/2008,11:40:00,28190,28195,28190,28195,5
22/07/2008,11:41:00,28190,28210,28185,28210,22
22/07/2008,11:42:00,28210,28225,28210,28215,12
22/07/2008,11:43:00,28215,28215,28205,28205,7
22/07/2008,11:44:00,28210,28215,28200,28215,15
22/07/2008,11:45:00,28210,28210,28210,28210,5
22/07/2008,11:46:00,28210,28210,28210,28210,1
22/07/2008,11:47:00,28205,28205,28200,28200,4
22/07/2008,11:48:00,28200,28200,28195,28200,20
22/07/2008,11:49:00,28200,28210,28195,28200,26
22/07/2008,11:50:00,28195,28200,28195,28200,6
22/07/2008,11:51:00,28195,28200,28195,28200,4
22/07/2008,11:52:00,28205,28210,28205,28210,8
22/07/2008,11:53:00,28215,28215,28210,28210,7
22/07/2008,11:54:00,28215,28225,28210,28220,20
22/07/2008,11:55:00,28220,28220,28215,28215,3
22/07/2008,11:56:00,28215,28215,28200,28200,19
22/07/2008,11:57:00,28200,28205,28200,28205,6
22/07/2008,11:58:00,28210,28210,28210,28210,2
22/07/2008,11:59:00,28210,28210,28210,28210,3
22/07/2008,12:00:00,28215,28240,28215,28230,14
22/07/2008,12:01:00,28230,28235,28225,28230,10
22/07/2008,12:02:00,28230,28230,28225,28225,5
22/07/2008,12:03:00,28225,28225,28225,28225,1
22/07/2008,12:04:00,28225,28225,28220,28225,11
22/07/2008,12:05:00,28215,28215,28210,28210,11
22/07/2008,12:06:00,28205,28210,28205,28210,8
22/07/2008,12:07:00,28205,28205,28205,28205,1
22/07/2008,12:08:00,28200,28210,28195,28210,9
22/07/2008,12:09:00,28210,28220,28200,28220,11
22/07/2008,12:10:00,28210,28215,28210,28215,3
22/07/2008,12:11:00,28220,28230,28220,28220,4
22/07/2008,12:12:00,28210,28210,28205,28205,8
22/07/2008,12:13:00,28205,28205,28195,28200,18
22/07/2008,12:14:00,28195,28195,28195,28195,1
22/07/2008,12:15:00,28195,28195,28190,28195,8
22/07/2008,12:16:00,28195,28210,28190,28205,14
22/07/2008,12:17:00,28195,28205,28195,28205,16
22/07/2008,12:18:00,28200,28200,28200,28200,1
22/07/2008,12:19:00,28190,28195,28190,28195,7
22/07/2008,12:20:00,28185,28190,28145,28145,66
22/07/2008,12:21:00,28150,28160,28145,28145,27
22/07/2008,12:22:00,28155,28155,28155,28155,4
22/07/2008,12:23:00,28150,28150,28140,28140,8
22/07/2008,12:24:00,28140,28140,28120,28125,64
22/07/2008,12:25:00,28125,28135,28120,28135,35
22/07/2008,12:26:00,28135,28155,28135,28135,25
22/07/2008,12:27:00,28135,28135,28130,28135,51
22/07/2008,12:28:00,28130,28140,28125,28130,20
22/07/2008,12:29:00,28130,28130,28125,28125,3
22/07/2008,12:30:00,28130,28130,28130,28130,6
22/07/2008,12:31:00,28130,28130,28130,28130,2
22/07/2008,12:32:00,28140,28145,28140,28145,3
22/07/2008,12:33:00,28150,28160,28150,28150,39
22/07/2008,12:34:00,28155,28155,28140,28140,13
22/07/2008,12:35:00,28140,28160,28140,28160,31
22/07/2008,12:36:00,28165,28165,28165,28165,7
22/07/2008,12:37:00,28160,28160,28145,28145,5
22/07/2008,12:38:00,28155,28175,28155,28165,17
22/07/2008,12:39:00,28170,28170,28140,28140,30
22/07/2008,12:40:00,28135,28135,28090,28100,131
22/07/2008,12:41:00,28105,28120,28105,28105,28
22/07/2008,12:42:00,28110,28125,28110,28120,15
22/07/2008,12:43:00,28125,28130,28125,28130,6
22/07/2008,12:44:00,28120,28120,28105,28110,25
22/07/2008,12:45:00,28105,28110,28100,28110,20
22/07/2008,12:46:00,28100,28110,28080,28100,83
22/07/2008,12:47:00,28095,28100,28085,28100,10
22/07/2008,12:48:00,28095,28100,28095,28100,14
22/07/2008,12:49:00,28100,28110,28100,28110,8
22/07/2008,12:50:00,28105,28110,28085,28085,21
22/07/2008,12:51:00,28090,28100,28060,28070,49
22/07/2008,12:52:00,28070,28070,28045,28045,31
22/07/2008,12:53:00,28045,28045,28045,28045,1
22/07/2008,12:54:00,28050,28060,28050,28060,7
22/07/2008,12:55:00,28065,28065,28060,28060,4
22/07/2008,12:56:00,28070,28075,28065,28075,6
22/07/2008,12:57:00,28080,28110,28080,28110,19
22/07/2008,12:58:00,28115,28125,28115,28120,11
22/07/2008,12:59:00,28105,28115,28100,28115,5
22/07/2008,13:00:00,28105,28120,28020,28045,136
22/07/2008,13:01:00,28045,28070,28035,28050,29
22/07/2008,13:02:00,28060,28060,28020,28030,42
22/07/2008,13:03:00,28030,28055,28025,28055,47
22/07/2008,13:04:00,28060,28060,28030,28040,22
22/07/2008,13:05:00,28040,28055,28025,28030,75
22/07/2008,13:06:00,28020,28050,28020,28025,34
22/07/2008,13:07:00,28030,28040,28025,28040,17
22/07/2008,13:08:00,28035,28040,28010,28015,69
22/07/2008,13:09:00,28015,28020,28015,28015,5
22/07/2008,13:10:00,28015,28015,27990,28000,59
22/07/2008,13:11:00,27995,28015,27995,28015,31
22/07/2008,13:12:00,28015,28020,28005,28015,44
22/07/2008,13:13:00,28015,28025,28015,28020,12
22/07/2008,13:14:00,28025,28060,28025,28055,24
22/07/2008,13:15:00,28055,28060,28050,28050,33
22/07/2008,13:16:00,28050,28055,28040,28055,22
22/07/2008,13:17:00,28050,28050,28050,28050,1
22/07/2008,13:18:00,28050,28050,28035,28035,12
22/07/2008,13:19:00,28040,28045,28035,28045,10
22/07/2008,13:20:00,28040,28055,28040,28055,15
22/07/2008,13:21:00,28055,28055,28050,28050,4
22/07/2008,13:22:00,28060,28065,28055,28055,6
22/07/2008,13:23:00,28060,28075,28060,28060,30
22/07/2008,13:24:00,28065,28080,28060,28080,13
22/07/2008,13:25:00,28075,28080,28075,28080,2
22/07/2008,13:26:00,28080,28080,28080,28080,11
22/07/2008,13:27:00,28085,28090,28075,28075,23
22/07/2008,13:28:00,28080,28090,28075,28090,28
22/07/2008,13:29:00,28080,28080,28080,28080,3
22/07/2008,13:30:00,28075,28120,28075,28100,87
22/07/2008,13:31:00,28100,28120,28100,28105,22
22/07/2008,13:32:00,28105,28110,28100,28105,7
22/07/2008,13:33:00,28115,28130,28115,28120,22
22/07/2008,13:34:00,28110,28125,28100,28100,18
22/07/2008,13:35:00,28100,28100,28080,28080,33
22/07/2008,13:36:00,28080,28090,28080,28085,17
22/07/2008,13:37:00,28080,28090,28080,28090,6
22/07/2008,13:38:00,28095,28100,28090,28090,9
22/07/2008,13:39:00,28095,28100,28095,28100,5
22/07/2008,13:40:00,28100,28100,28100,28100,1
22/07/2008,13:41:00,28095,28100,28090,28090,6
22/07/2008,13:43:00,28090,28090,28085,28085,2
22/07/2008,13:44:00,28080,28090,28080,28090,5
22/07/2008,13:45:00,28090,28090,28080,28085,5
22/07/2008,13:46:00,28080,28080,28080,28080,2
22/07/2008,13:47:00,28085,28090,28085,28090,6
22/07/2008,13:48:00,28095,28095,28090,28095,4
22/07/2008,13:49:00,28095,28100,28080,28080,7
22/07/2008,13:50:00,28085,28085,28085,28085,1
22/07/2008,13:51:00,28085,28085,28075,28080,6
22/07/2008,13:52:00,28070,28070,28065,28065,4
22/07/2008,13:53:00,28070,28085,28070,28085,9
22/07/2008,13:54:00,28090,28090,28090,28090,1
22/07/2008,13:55:00,28090,28095,28090,28090,9
22/07/2008,13:56:00,28095,28115,28095,28115,24
22/07/2008,13:57:00,28120,28120,28105,28110,9
22/07/2008,13:58:00,28110,28115,28110,28115,5
22/07/2008,13:59:00,28115,28115,28115,28115,1
22/07/2008,14:00:00,28120,28135,28120,28130,15
22/07/2008,14:01:00,28135,28150,28130,28140,20
22/07/2008,14:02:00,28145,28145,28130,28140,4
22/07/2008,14:03:00,28135,28135,28120,28120,11
22/07/2008,14:04:00,28115,28120,28090,28095,17
22/07/2008,14:05:00,28090,28095,28085,28085,6
22/07/2008,14:06:00,28085,28110,28085,28100,11
22/07/2008,14:07:00,28105,28130,28105,28115,41
22/07/2008,14:08:00,28120,28125,28120,28125,7
22/07/2008,14:09:00,28120,28120,28120,28120,1
22/07/2008,14:10:00,28120,28125,28115,28115,15
22/07/2008,14:11:00,28125,28130,28120,28130,13
22/07/2008,14:13:00,28130,28130,28130,28130,1
22/07/2008,14:14:00,28125,28125,28115,28115,13
22/07/2008,14:15:00,28120,28120,28115,28115,14
22/07/2008,14:16:00,28120,28130,28120,28120,23
22/07/2008,14:17:00,28120,28130,28120,28130,6
22/07/2008,14:18:00,28135,28140,28125,28140,6
22/07/2008,14:19:00,28140,28140,28140,28140,3
22/07/2008,14:20:00,28150,28150,28145,28145,11
22/07/2008,14:21:00,28150,28150,28145,28145,13
22/07/2008,14:22:00,28140,28140,28135,28135,4
22/07/2008,14:23:00,28130,28130,28120,28120,5
22/07/2008,14:24:00,28120,28120,28120,28120,7
22/07/2008,14:25:00,28110,28110,28100,28100,28
22/07/2008,14:26:00,28100,28120,28100,28105,13
22/07/2008,14:28:00,28110,28125,28110,28125,12
22/07/2008,14:29:00,28125,28125,28115,28115,15
22/07/2008,14:30:00,28115,28130,28110,28115,20
22/07/2008,14:31:00,28125,28125,28110,28120,11
22/07/2008,14:32:00,28115,28120,28105,28105,15
22/07/2008,14:33:00,28110,28125,28095,28125,43
22/07/2008,14:34:00,28125,28125,28105,28105,12
22/07/2008,14:35:00,28115,28125,28105,28115,18
22/07/2008,14:36:00,28110,28110,28100,28100,13
22/07/2008,14:38:00,28100,28100,28100,28100,4
22/07/2008,14:39:00,28100,28110,28095,28105,21
22/07/2008,14:40:00,28105,28115,28105,28115,43
22/07/2008,14:41:00,28115,28115,28115,28115,2
22/07/2008,14:42:00,28115,28115,28100,28100,12
22/07/2008,14:43:00,28110,28110,28105,28105,3
22/07/2008,14:44:00,28100,28105,28100,28105,2
22/07/2008,14:45:00,28105,28110,28105,28110,6
22/07/2008,14:46:00,28115,28115,28110,28110,9
22/07/2008,14:47:00,28110,28120,28110,28120,9
22/07/2008,14:48:00,28120,28120,28120,28120,10
22/07/2008,14:49:00,28115,28120,28110,28120,5
22/07/2008,14:50:00,28120,28135,28120,28135,20
22/07/2008,14:51:00,28135,28140,28125,28125,23
22/07/2008,14:52:00,28130,28150,28130,28135,37
22/07/2008,14:53:00,28135,28150,28135,28150,17
22/07/2008,14:54:00,28155,28160,28155,28160,13
22/07/2008,14:55:00,28155,28160,28155,28160,7
22/07/2008,14:56:00,28165,28175,28165,28165,23
22/07/2008,14:57:00,28165,28170,28165,28170,13
22/07/2008,14:58:00,28175,28175,28170,28170,3
22/07/2008,14:59:00,28175,28175,28170,28175,7
22/07/2008,15:00:00,28180,28180,28165,28175,34
22/07/2008,15:01:00,28175,28190,28175,28180,56
22/07/2008,15:02:00,28175,28180,28170,28175,8
22/07/2008,15:03:00,28185,28195,28185,28190,11
22/07/2008,15:04:00,28180,28195,28175,28195,27
22/07/2008,15:05:00,28195,28205,28190,28195,28
22/07/2008,15:06:00,28190,28195,28185,28195,13
22/07/2008,15:07:00,28195,28195,28175,28175,22
22/07/2008,15:08:00,28185,28190,28175,28180,15
22/07/2008,15:09:00,28180,28180,28170,28175,31
22/07/2008,15:10:00,28170,28170,28170,28170,9
22/07/2008,15:11:00,28170,28175,28170,28175,10
22/07/2008,15:12:00,28180,28180,28170,28170,22
22/07/2008,15:13:00,28170,28170,28170,28170,8
22/07/2008,15:14:00,28175,28175,28175,28175,3
22/07/2008,15:15:00,28180,28185,28160,28165,35
22/07/2008,15:16:00,28175,28175,28170,28175,15
22/07/2008,15:17:00,28165,28175,28165,28170,11
22/07/2008,15:18:00,28165,28175,28160,28160,29
22/07/2008,15:19:00,28170,28170,28160,28160,17
22/07/2008,15:20:00,28155,28165,28155,28165,4
22/07/2008,15:21:00,28160,28165,28160,28160,9
22/07/2008,15:22:00,28155,28155,28150,28150,6
22/07/2008,15:23:00,28155,28155,28155,28155,1
22/07/2008,15:24:00,28150,28150,28140,28150,9
22/07/2008,15:25:00,28145,28145,28140,28140,3
22/07/2008,15:27:00,28140,28145,28140,28140,6
22/07/2008,15:28:00,28140,28145,28140,28145,3
22/07/2008,15:29:00,28150,28150,28145,28145,2
22/07/2008,15:30:00,28150,28155,28145,28150,25
22/07/2008,15:31:00,28150,28160,28145,28145,24
22/07/2008,15:32:00,28145,28145,28140,28145,13
22/07/2008,15:33:00,28150,28155,28145,28145,14
22/07/2008,15:34:00,28160,28165,28155,28160,22
22/07/2008,15:35:00,28165,28170,28150,28165,24
22/07/2008,15:36:00,28155,28155,28130,28135,30
22/07/2008,15:37:00,28135,28135,28115,28125,48
22/07/2008,15:38:00,28135,28145,28120,28120,26
22/07/2008,15:39:00,28120,28150,28120,28145,41
22/07/2008,15:40:00,28135,28135,28115,28120,44
22/07/2008,15:41:00,28120,28140,28120,28135,34
22/07/2008,15:42:00,28140,28150,28125,28140,27
22/07/2008,15:43:00,28140,28150,28135,28145,25
22/07/2008,15:44:00,28150,28155,28145,28145,22
22/07/2008,15:45:00,28145,28145,28125,28135,20
22/07/2008,15:46:00,28135,28135,28125,28135,27
22/07/2008,15:47:00,28130,28135,28115,28125,17
22/07/2008,15:48:00,28135,28140,28130,28140,19
22/07/2008,15:49:00,28145,28155,28140,28150,61
22/07/2008,15:50:00,28150,28155,28145,28145,22
22/07/2008,15:51:00,28155,28165,28155,28160,15
22/07/2008,15:52:00,28155,28170,28155,28170,25
22/07/2008,15:53:00,28170,28175,28170,28170,31
22/07/2008,15:54:00,28175,28180,28170,28180,7
22/07/2008,15:55:00,28190,28200,28180,28195,28
22/07/2008,15:56:00,28195,28215,28195,28200,61
22/07/2008,15:57:00,28200,28220,28200,28200,36
22/07/2008,15:58:00,28205,28205,28200,28200,22
22/07/2008,15:59:00,28200,28200,28200,28200,7
22/07/2008,16:00:00,28205,28225,28205,28225,34
22/07/2008,16:01:00,28230,28240,28220,28235,53
22/07/2008,16:02:00,28240,28245,28210,28220,51
22/07/2008,16:03:00,28220,28285,28220,28275,114
22/07/2008,16:04:00,28280,28285,28265,28270,49
22/07/2008,16:05:00,28260,28300,28260,28280,53
22/07/2008,16:06:00,28285,28295,28265,28265,31
22/07/2008,16:07:00,28260,28260,28235,28240,22
22/07/2008,16:08:00,28240,28250,28235,28235,26
22/07/2008,16:09:00,28240,28240,28220,28225,20
22/07/2008,16:10:00,28220,28220,28205,28215,55
22/07/2008,16:11:00,28215,28220,28200,28215,64
22/07/2008,16:12:00,28220,28245,28220,28245,29
22/07/2008,16:13:00,28245,28255,28230,28235,28
22/07/2008,16:14:00,28235,28235,28220,28220,25
22/07/2008,16:15:00,28220,28225,28215,28215,6
22/07/2008,16:16:00,28215,28225,28195,28225,43
22/07/2008,16:17:00,28230,28245,28230,28235,37
22/07/2008,16:18:00,28245,28300,28245,28300,62
22/07/2008,16:19:00,28300,28305,28285,28305,58
22/07/2008,16:20:00,28305,28335,28305,28315,109
22/07/2008,16:21:00,28315,28345,28315,28345,74
22/07/2008,16:22:00,28335,28345,28305,28320,43
22/07/2008,16:23:00,28305,28305,28280,28285,50
22/07/2008,16:24:00,28280,28285,28265,28265,12
22/07/2008,16:25:00,28260,28295,28255,28295,53
22/07/2008,16:26:00,28295,28300,28260,28260,34
22/07/2008,16:27:00,28255,28265,28255,28260,22
22/07/2008,16:28:00,28260,28280,28260,28265,44
22/07/2008,16:29:00,28265,28265,28235,28245,17
22/07/2008,16:30:00,28245,28265,28245,28245,34
22/07/2008,16:31:00,28240,28250,28230,28250,60
22/07/2008,16:32:00,28245,28265,28245,28255,29
22/07/2008,16:33:00,28250,28260,28245,28255,21
22/07/2008,16:34:00,28240,28260,28240,28240,22
22/07/2008,16:35:00,28240,28260,28230,28255,22
22/07/2008,16:36:00,28255,28260,28250,28260,10
22/07/2008,16:37:00,28265,28275,28265,28270,28
22/07/2008,16:38:00,28265,28290,28265,28275,56
22/07/2008,16:39:00,28275,28275,28270,28275,17
22/07/2008,16:40:00,28280,28300,28280,28285,105
22/07/2008,16:41:00,28285,28290,28285,28290,6
22/07/2008,16:42:00,28295,28300,28290,28295,39
22/07/2008,16:43:00,28295,28330,28295,28325,34
22/07/2008,16:44:00,28325,28325,28315,28320,16
22/07/2008,16:45:00,28325,28330,28305,28325,33
22/07/2008,16:46:00,28325,28325,28300,28315,60
22/07/2008,16:47:00,28310,28315,28290,28300,56
22/07/2008,16:48:00,28305,28320,28300,28300,35
22/07/2008,16:49:00,28310,28310,28295,28305,14
22/07/2008,16:50:00,28305,28315,28295,28295,9
22/07/2008,16:51:00,28290,28300,28285,28290,31
22/07/2008,16:52:00,28290,28295,28270,28270,29
22/07/2008,16:53:00,28275,28290,28270,28270,31
22/07/2008,16:54:00,28270,28295,28265,28295,50
22/07/2008,16:55:00,28300,28310,28295,28295,43
22/07/2008,16:56:00,28300,28305,28295,28305,18
22/07/2008,16:57:00,28310,28320,28305,28310,19
22/07/2008,16:58:00,28310,28315,28310,28310,14
22/07/2008,16:59:00,28310,28335,28310,28335,21
22/07/2008,17:00:00,28330,28355,28320,28350,55
22/07/2008,17:01:00,28355,28370,28355,28370,31
22/07/2008,17:02:00,28365,28390,28365,28390,61
22/07/2008,17:03:00,28390,28400,28365,28365,41
22/07/2008,17:04:00,28370,28390,28370,28390,32
22/07/2008,17:05:00,28390,28415,28390,28410,33
22/07/2008,17:06:00,28420,28435,28415,28435,73
22/07/2008,17:07:00,28435,28445,28425,28445,43
22/07/2008,17:08:00,28440,28445,28420,28420,49
22/07/2008,17:09:00,28430,28430,28420,28420,24
22/07/2008,17:10:00,28420,28430,28415,28420,34
22/07/2008,17:11:00,28410,28410,28395,28395,26
22/07/2008,17:12:00,28395,28420,28395,28415,21
22/07/2008,17:13:00,28415,28425,28410,28420,37
22/07/2008,17:14:00,28425,28435,28410,28410,57
22/07/2008,17:15:00,28425,28440,28425,28440,53
22/07/2008,17:16:00,28430,28440,28415,28425,27
22/07/2008,17:17:00,28420,28435,28420,28435,18
22/07/2008,17:18:00,28435,28445,28425,28435,27
22/07/2008,17:19:00,28430,28435,28415,28420,36
22/07/2008,17:20:00,28420,28435,28420,28435,30
22/07/2008,17:21:00,28435,28455,28430,28455,53
22/07/2008,17:22:00,28460,28470,28450,28470,41
22/07/2008,17:23:00,28465,28465,28435,28445,33
22/07/2008,17:24:00,28440,28450,28425,28450,33
22/07/2008,17:25:00,28445,28455,28440,28450,22
22/07/2008,17:26:00,28455,28460,28445,28450,14
22/07/2008,17:27:00,28450,28450,28440,28445,11
22/07/2008,17:28:00,28445,28460,28445,28445,55
22/07/2008,17:29:00,28440,28455,28425,28455,97
22/07/2008,17:30:00,28460,28460,28430,28450,37
22/07/2008,17:31:00,28455,28470,28455,28470,22
22/07/2008,17:32:00,28470,28485,28465,28470,22
22/07/2008,17:33:00,28475,28480,28460,28460,12
22/07/2008,17:34:00,28465,28465,28445,28445,32
22/07/2008,17:35:00,28445,28445,28425,28425,33
22/07/2008,17:36:00,28425,28430,28420,28420,19
22/07/2008,17:37:00,28420,28435,28415,28420,28
22/07/2008,17:38:00,28415,28415,28410,28415,11
22/07/2008,17:39:00,28415,28435,28405,28435,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/07/2008,17:23:00,28465,28465,28435,28445,33
22/07/2008,17:24:00,28440,28450,28425,28450,33
22/07/2008,17:25:00,28445,28455,28440,28450,22
22/07/2008,17:26:00,28455,28460,28445,28450,14
22/07/2008,17:27:00,28450,28450,28440,28445,11
22/07/2008,17:28:00,28445,28460,28445,28445,55
22/07/2008,17:29:00,28440,28455,28425,28455,97
22/07/2008,17:30:00,28460,28460,28430,28450,37
22/07/2008,17:31:00,28455,28470,28455,28470,22
22/07/2008,17:32:00,28470,28485,28465,28470,22
22/07/2008,17:33:00,28475,28480,28460,28460,12
22/07/2008,17:34:00,28465,28465,28445,28445,32
22/07/2008,17:35:00,28445,28445,28425,28425,33
22/07/2008,17:36:00,28425,28430,28420,28420,19
22/07/2008,17:37:00,28420,28435,28415,28420,28
22/07/2008,17:38:00,28415,28415,28410,28415,11
22/07/2008,17:39:00,28415,28435,28405,28435,34
23/07/2008,09:00:00,28760,28800,28710,28785,180
23/07/2008,09:01:00,28785,28785,28755,28765,128
23/07/2008,09:02:00,28770,28770,28745,28750,57
23/07/2008,09:03:00,28750,28750,28725,28745,72
23/07/2008,09:04:00,28745,28755,28730,28755,47
23/07/2008,09:05:00,28755,28775,28740,28770,97
23/07/2008,09:06:00,28770,28770,28750,28770,61
23/07/2008,09:07:00,28770,28800,28770,28790,111
23/07/2008,09:08:00,28785,28825,28785,28815,86
23/07/2008,09:09:00,28820,28850,28805,28815,80
23/07/2008,09:10:00,28820,28820,28780,28785,65
23/07/2008,09:11:00,28795,28795,28775,28780,36
23/07/2008,09:12:00,28780,28780,28765,28765,28
23/07/2008,09:13:00,28770,28770,28755,28760,68
23/07/2008,09:14:00,28760,28765,28750,28765,39
23/07/2008,09:15:00,28765,28785,28750,28760,79
23/07/2008,09:16:00,28760,28760,28740,28740,25
23/07/2008,09:17:00,28740,28755,28740,28745,37
23/07/2008,09:18:00,28740,28740,28715,28720,38
23/07/2008,09:19:00,28725,28735,28720,28725,38
23/07/2008,09:20:00,28730,28730,28715,28720,30
23/07/2008,09:21:00,28725,28745,28725,28745,14
23/07/2008,09:22:00,28740,28745,28725,28740,44
23/07/2008,09:23:00,28740,28750,28735,28750,22
23/07/2008,09:24:00,28745,28755,28735,28755,56
23/07/2008,09:25:00,28745,28750,28735,28740,38
23/07/2008,09:26:00,28740,28750,28740,28745,17
23/07/2008,09:27:00,28740,28760,28740,28750,47
23/07/2008,09:28:00,28755,28755,28735,28740,40
23/07/2008,09:29:00,28745,28755,28735,28735,28
23/07/2008,09:30:00,28740,28750,28740,28750,24
23/07/2008,09:31:00,28745,28745,28730,28730,22
23/07/2008,09:32:00,28725,28730,28700,28705,71
23/07/2008,09:33:00,28705,28720,28695,28715,56
23/07/2008,09:34:00,28715,28730,28710,28720,29
23/07/2008,09:35:00,28720,28720,28700,28715,24
23/07/2008,09:36:00,28710,28725,28710,28710,32
23/07/2008,09:37:00,28710,28720,28710,28715,15
23/07/2008,09:38:00,28715,28730,28710,28730,56
23/07/2008,09:39:00,28730,28760,28730,28750,61
23/07/2008,09:40:00,28745,28750,28735,28735,14
23/07/2008,09:41:00,28735,28750,28735,28745,22
23/07/2008,09:42:00,28745,28755,28745,28755,16
23/07/2008,09:43:00,28755,28760,28755,28760,18
23/07/2008,09:44:00,28760,28765,28750,28760,20
23/07/2008,09:45:00,28755,28760,28745,28745,11
23/07/2008,09:46:00,28735,28745,28735,28745,5
23/07/2008,09:47:00,28745,28750,28735,28735,21
23/07/2008,09:48:00,28730,28735,28715,28715,37
23/07/2008,09:49:00,28710,28715,28680,28690,63
23/07/2008,09:50:00,28690,28690,28665,28680,52
23/07/2008,09:51:00,28675,28705,28675,28705,32
23/07/2008,09:52:00,28705,28705,28695,28700,18
23/07/2008,09:53:00,28705,28725,28705,28715,49
23/07/2008,09:54:00,28715,28725,28715,28715,10
23/07/2008,09:55:00,28720,28740,28715,28735,33
23/07/2008,09:56:00,28740,28740,28735,28740,16
23/07/2008,09:57:00,28740,28740,28730,28740,23
23/07/2008,09:58:00,28735,28765,28735,28765,40
23/07/2008,09:59:00,28760,28760,28735,28735,31
23/07/2008,10:00:00,28735,28735,28730,28735,16
23/07/2008,10:01:00,28735,28750,28730,28740,29
23/07/2008,10:02:00,28745,28750,28740,28750,11
23/07/2008,10:03:00,28750,28755,28740,28750,12
23/07/2008,10:04:00,28750,28760,28740,28745,32
23/07/2008,10:05:00,28750,28770,28750,28765,24
23/07/2008,10:06:00,28770,28785,28765,28775,82
23/07/2008,10:07:00,28775,28785,28775,28785,80
23/07/2008,10:08:00,28780,28795,28775,28780,58
23/07/2008,10:09:00,28780,28785,28770,28780,49
23/07/2008,10:10:00,28780,28810,28780,28795,85
23/07/2008,10:11:00,28800,28810,28795,28810,20
23/07/2008,10:12:00,28810,28810,28805,28805,13
23/07/2008,10:13:00,28805,28825,28800,28815,80
23/07/2008,10:14:00,28815,28825,28810,28815,40
23/07/2008,10:15:00,28820,28850,28820,28850,171
23/07/2008,10:16:00,28850,28870,28845,28870,77
23/07/2008,10:17:00,28860,28870,28855,28860,27
23/07/2008,10:18:00,28860,28860,28835,28845,75
23/07/2008,10:19:00,28845,28845,28835,28835,10
23/07/2008,10:20:00,28830,28835,28825,28830,34
23/07/2008,10:21:00,28830,28840,28830,28835,13
23/07/2008,10:22:00,28840,28850,28840,28840,27
23/07/2008,10:23:00,28840,28865,28835,28855,49
23/07/2008,10:24:00,28855,28865,28845,28855,44
23/07/2008,10:25:00,28850,28855,28840,28840,16
23/07/2008,10:26:00,28845,28850,28825,28835,27
23/07/2008,10:27:00,28835,28840,28830,28830,22
23/07/2008,10:28:00,28830,28830,28810,28815,60
23/07/2008,10:29:00,28820,28825,28820,28825,9
23/07/2008,10:30:00,28825,28830,28825,28830,16
23/07/2008,10:31:00,28835,28840,28835,28840,17
23/07/2008,10:32:00,28840,28845,28835,28840,16
23/07/2008,10:33:00,28840,28865,28835,28855,51
23/07/2008,10:34:00,28855,28855,28845,28855,33
23/07/2008,10:35:00,28855,28865,28840,28845,33
23/07/2008,10:36:00,28845,28845,28840,28840,11
23/07/2008,10:37:00,28840,28845,28835,28840,14
23/07/2008,10:38:00,28835,28835,28825,28830,25
23/07/2008,10:39:00,28830,28835,28830,28830,14
23/07/2008,10:40:00,28825,28840,28825,28840,15
23/07/2008,10:41:00,28840,28840,28835,28835,6
23/07/2008,10:42:00,28835,28840,28835,28835,22
23/07/2008,10:43:00,28835,28840,28835,28840,8
23/07/2008,10:44:00,28840,28860,28840,28840,46
23/07/2008,10:45:00,28845,28845,28840,28845,8
23/07/2008,10:46:00,28840,28850,28835,28845,21
23/07/2008,10:47:00,28845,28845,28840,28845,12
23/07/2008,10:48:00,28850,28850,28835,28835,28
23/07/2008,10:49:00,28835,28850,28835,28850,15
23/07/2008,10:50:00,28845,28890,28845,28880,112
23/07/2008,10:51:00,28885,28935,28880,28935,134
23/07/2008,10:52:00,28935,28945,28920,28930,60
23/07/2008,10:53:00,28930,28930,28925,28925,26
23/07/2008,10:54:00,28925,28930,28915,28925,43
23/07/2008,10:55:00,28920,28930,28910,28920,63
23/07/2008,10:56:00,28925,28925,28915,28920,14
23/07/2008,10:57:00,28910,28915,28900,28910,21
23/07/2008,10:58:00,28905,28915,28885,28885,53
23/07/2008,10:59:00,28890,28890,28885,28890,20
23/07/2008,11:00:00,28890,28940,28890,28910,95
23/07/2008,11:01:00,28910,28920,28905,28910,31
23/07/2008,11:02:00,28920,28925,28910,28910,22
23/07/2008,11:03:00,28915,28915,28915,28915,5
23/07/2008,11:04:00,28915,28915,28910,28915,11
23/07/2008,11:05:00,28910,28915,28910,28915,16
23/07/2008,11:06:00,28915,28920,28915,28920,5
23/07/2008,11:07:00,28925,28935,28920,28920,11
23/07/2008,11:08:00,28920,28930,28910,28910,24
23/07/2008,11:09:00,28920,28935,28920,28925,16
23/07/2008,11:10:00,28920,28920,28900,28900,52
23/07/2008,11:11:00,28900,28910,28895,28905,20
23/07/2008,11:12:00,28900,28905,28890,28900,17
23/07/2008,11:13:00,28905,28920,28905,28920,29
23/07/2008,11:14:00,28920,28925,28915,28925,22
23/07/2008,11:15:00,28925,28930,28925,28930,11
23/07/2008,11:16:00,28925,28930,28920,28920,8
23/07/2008,11:17:00,28925,28945,28925,28945,30
23/07/2008,11:18:00,28945,28945,28930,28935,15
23/07/2008,11:19:00,28930,28930,28925,28925,3
23/07/2008,11:20:00,28930,28940,28930,28940,23
23/07/2008,11:21:00,28935,28935,28930,28930,3
23/07/2008,11:22:00,28935,28935,28930,28930,4
23/07/2008,11:23:00,28925,28930,28920,28930,8
23/07/2008,11:24:00,28935,28940,28925,28930,17
23/07/2008,11:25:00,28930,28930,28920,28920,7
23/07/2008,11:26:00,28915,28920,28910,28915,30
23/07/2008,11:27:00,28915,28925,28915,28925,11
23/07/2008,11:28:00,28925,28925,28925,28925,6
23/07/2008,11:29:00,28915,28915,28895,28895,31
23/07/2008,11:30:00,28895,28900,28890,28900,20
23/07/2008,11:31:00,28900,28905,28880,28885,44
23/07/2008,11:32:00,28885,28900,28885,28895,26
23/07/2008,11:33:00,28890,28895,28885,28890,8
23/07/2008,11:34:00,28890,28890,28885,28885,3
23/07/2008,11:35:00,28890,28895,28890,28890,9
23/07/2008,11:36:00,28895,28895,28890,28895,13
23/07/2008,11:37:00,28890,28890,28875,28880,11
23/07/2008,11:38:00,28885,28895,28885,28895,9
23/07/2008,11:39:00,28895,28895,28885,28885,5
23/07/2008,11:41:00,28890,28890,28885,28890,8
23/07/2008,11:42:00,28890,28895,28885,28885,8
23/07/2008,11:43:00,28890,28900,28890,28895,7
23/07/2008,11:44:00,28890,28890,28875,28880,25
23/07/2008,11:45:00,28880,28885,28880,28885,2
23/07/2008,11:46:00,28880,28880,28855,28860,39
23/07/2008,11:47:00,28855,28865,28840,28845,46
23/07/2008,11:48:00,28845,28860,28845,28860,25
23/07/2008,11:49:00,28860,28870,28860,28865,19
23/07/2008,11:50:00,28870,28870,28870,28870,1
23/07/2008,11:51:00,28870,28870,28870,28870,1
23/07/2008,11:52:00,28870,28870,28870,28870,1
23/07/2008,11:53:00,28875,28885,28870,28870,23
23/07/2008,11:54:00,28875,28885,28875,28885,18
23/07/2008,11:55:00,28885,28905,28885,28905,36
23/07/2008,11:56:00,28905,28920,28905,28910,30
23/07/2008,11:57:00,28905,28910,28905,28910,6
23/07/2008,11:58:00,28910,28920,28900,28900,27
23/07/2008,11:59:00,28905,28905,28895,28895,12
23/07/2008,12:00:00,28890,28890,28885,28890,19
23/07/2008,12:01:00,28890,28905,28890,28905,15
23/07/2008,12:02:00,28905,28925,28905,28920,22
23/07/2008,12:03:00,28925,28940,28920,28940,30
23/07/2008,12:04:00,28925,28935,28925,28935,7
23/07/2008,12:05:00,28930,28930,28930,28930,2
23/07/2008,12:06:00,28930,28930,28930,28930,1
23/07/2008,12:07:00,28925,28930,28920,28930,11
23/07/2008,12:08:00,28925,28930,28910,28915,20
23/07/2008,12:09:00,28920,28930,28920,28930,18
23/07/2008,12:10:00,28925,28925,28915,28915,3
23/07/2008,12:11:00,28915,28925,28910,28920,10
23/07/2008,12:12:00,28925,28930,28920,28930,13
23/07/2008,12:13:00,28935,28945,28935,28945,35
23/07/2008,12:14:00,28940,28945,28935,28935,8
23/07/2008,12:15:00,28935,28935,28930,28930,4
23/07/2008,12:16:00,28935,28935,28920,28920,13
23/07/2008,12:17:00,28920,28935,28920,28935,11
23/07/2008,12:18:00,28935,28960,28930,28955,83
23/07/2008,12:19:00,28950,28950,28940,28940,16
23/07/2008,12:20:00,28935,28935,28930,28935,19
23/07/2008,12:21:00,28940,28940,28940,28940,4
23/07/2008,12:22:00,28940,28940,28940,28940,1
23/07/2008,12:23:00,28935,28935,28925,28930,15
23/07/2008,12:24:00,28930,28940,28930,28940,10
23/07/2008,12:25:00,28940,28945,28940,28945,3
23/07/2008,12:26:00,28945,28945,28930,28945,8
23/07/2008,12:27:00,28950,28950,28935,28950,18
23/07/2008,12:28:00,28940,28950,28940,28945,3
23/07/2008,12:29:00,28940,28940,28940,28940,1
23/07/2008,12:30:00,28945,28945,28945,28945,9
23/07/2008,12:31:00,28945,28945,28945,28945,2
23/07/2008,12:32:00,28945,28945,28935,28935,4
23/07/2008,12:33:00,28935,28940,28935,28935,6
23/07/2008,12:34:00,28940,28940,28940,28940,2
23/07/2008,12:35:00,28945,28945,28945,28945,1
23/07/2008,12:37:00,28935,28935,28930,28930,6
23/07/2008,12:38:00,28925,28925,28890,28890,63
23/07/2008,12:39:00,28895,28895,28865,28885,52
23/07/2008,12:40:00,28885,28890,28885,28890,9
23/07/2008,12:41:00,28895,28910,28895,28905,23
23/07/2008,12:42:00,28905,28915,28905,28915,12
23/07/2008,12:43:00,28915,28920,28915,28920,6
23/07/2008,12:44:00,28925,28950,28925,28945,20
23/07/2008,12:45:00,28950,28950,28935,28945,12
23/07/2008,12:46:00,28945,28945,28920,28920,24
23/07/2008,12:47:00,28920,28925,28920,28920,10
23/07/2008,12:48:00,28920,28920,28920,28920,4
23/07/2008,12:49:00,28915,28920,28910,28920,10
23/07/2008,12:50:00,28920,28920,28910,28915,12
23/07/2008,12:51:00,28905,28915,28905,28915,2
23/07/2008,12:52:00,28915,28920,28915,28920,3
23/07/2008,12:53:00,28925,28925,28925,28925,1
23/07/2008,12:54:00,28920,28920,28920,28920,4
23/07/2008,12:56:00,28920,28925,28920,28925,2
23/07/2008,12:57:00,28930,28935,28920,28920,19
23/07/2008,12:58:00,28920,28930,28915,28920,10
23/07/2008,12:59:00,28930,28930,28930,28930,5
23/07/2008,13:00:00,28935,28950,28920,28950,22
23/07/2008,13:01:00,28950,28950,28935,28945,42
23/07/2008,13:02:00,28945,28955,28945,28945,13
23/07/2008,13:03:00,28950,28955,28940,28945,9
23/07/2008,13:04:00,28945,28955,28940,28955,8
23/07/2008,13:05:00,28955,28955,28940,28940,18
23/07/2008,13:06:00,28940,28940,28930,28930,13
23/07/2008,13:07:00,28940,28955,28940,28950,48
23/07/2008,13:08:00,28945,28950,28945,28950,3
23/07/2008,13:09:00,28935,28955,28935,28955,8
23/07/2008,13:10:00,28940,28945,28940,28945,5
23/07/2008,13:11:00,28935,28935,28935,28935,3
23/07/2008,13:12:00,28930,28935,28925,28925,21
23/07/2008,13:13:00,28925,28930,28915,28930,16
23/07/2008,13:14:00,28930,28950,28930,28945,16
23/07/2008,13:15:00,28935,28950,28935,28950,7
23/07/2008,13:16:00,28945,28955,28930,28945,10
23/07/2008,13:17:00,28940,28950,28935,28940,16
23/07/2008,13:18:00,28945,28950,28940,28950,6
23/07/2008,13:19:00,28955,28955,28950,28950,43
23/07/2008,13:20:00,28950,28960,28950,28960,18
23/07/2008,13:21:00,28955,28960,28950,28955,46
23/07/2008,13:22:00,28955,28960,28955,28960,10
23/07/2008,13:23:00,28965,28965,28960,28965,56
23/07/2008,13:24:00,28965,28965,28955,28955,31
23/07/2008,13:25:00,28955,28955,28945,28955,12
23/07/2008,13:27:00,28945,28945,28920,28940,39
23/07/2008,13:28:00,28935,28945,28930,28945,16
23/07/2008,13:29:00,28945,28955,28945,28945,21
23/07/2008,13:30:00,28940,28940,28920,28920,21
23/07/2008,13:31:00,28920,28935,28920,28925,12
23/07/2008,13:32:00,28925,28930,28910,28915,34
23/07/2008,13:33:00,28920,28925,28920,28925,9
23/07/2008,13:34:00,28920,28925,28915,28925,7
23/07/2008,13:35:00,28930,28940,28920,28920,22
23/07/2008,13:36:00,28930,28945,28930,28935,9
23/07/2008,13:37:00,28935,28935,28930,28935,3
23/07/2008,13:38:00,28940,28950,28935,28935,12
23/07/2008,13:40:00,28940,28940,28935,28935,5
23/07/2008,13:41:00,28945,28945,28945,28945,3
23/07/2008,13:42:00,28950,28950,28945,28945,4
23/07/2008,13:43:00,28945,28945,28930,28930,15
23/07/2008,13:44:00,28930,28935,28930,28935,3
23/07/2008,13:45:00,28930,28940,28930,28930,29
23/07/2008,13:46:00,28935,28935,28935,28935,9
23/07/2008,13:47:00,28940,28940,28935,28935,3
23/07/2008,13:48:00,28930,28930,28920,28930,25
23/07/2008,13:49:00,28920,28930,28905,28905,20
23/07/2008,13:50:00,28905,28915,28905,28905,24
23/07/2008,13:51:00,28910,28925,28910,28925,20
23/07/2008,13:52:00,28920,28920,28915,28920,5
23/07/2008,13:53:00,28925,28925,28920,28920,2
23/07/2008,13:54:00,28925,28925,28925,28925,2
23/07/2008,13:55:00,28925,28930,28925,28925,7
23/07/2008,13:56:00,28920,28920,28915,28915,7
23/07/2008,13:57:00,28930,28930,28920,28920,4
23/07/2008,13:58:00,28920,28920,28910,28910,12
23/07/2008,13:59:00,28920,28940,28920,28930,10
23/07/2008,14:00:00,28930,28930,28930,28930,1
23/07/2008,14:02:00,28920,28935,28920,28935,7
23/07/2008,14:03:00,28930,28945,28930,28935,19
23/07/2008,14:04:00,28940,28940,28925,28925,8
23/07/2008,14:05:00,28930,28950,28925,28950,26
23/07/2008,14:06:00,28940,28940,28930,28930,9
23/07/2008,14:07:00,28940,28940,28930,28935,7
23/07/2008,14:08:00,28935,28940,28930,28935,6
23/07/2008,14:09:00,28940,28940,28935,28935,5
23/07/2008,14:11:00,28930,28940,28925,28925,21
23/07/2008,14:12:00,28920,28940,28920,28925,9
23/07/2008,14:13:00,28920,28945,28920,28945,22
23/07/2008,14:14:00,28940,28945,28940,28940,5
23/07/2008,14:15:00,28940,28940,28940,28940,3
23/07/2008,14:16:00,28945,28955,28945,28950,20
23/07/2008,14:17:00,28955,28960,28950,28960,36
23/07/2008,14:18:00,28955,28970,28955,28960,125
23/07/2008,14:19:00,28965,28970,28960,28960,22
23/07/2008,14:20:00,28965,28965,28960,28965,6
23/07/2008,14:21:00,28960,28970,28955,28960,43
23/07/2008,14:22:00,28960,28960,28960,28960,9
23/07/2008,14:23:00,28960,28960,28960,28960,1
23/07/2008,14:24:00,28960,28960,28960,28960,3
23/07/2008,14:25:00,28960,28980,28950,28975,78
23/07/2008,14:26:00,28975,29000,28970,28985,107
23/07/2008,14:27:00,28985,29015,28985,29005,77
23/07/2008,14:28:00,29005,29015,29000,29000,76
23/07/2008,14:29:00,29000,29025,29000,29015,78
23/07/2008,14:30:00,29015,29025,29005,29005,11
23/07/2008,14:31:00,29015,29020,29010,29015,21
23/07/2008,14:32:00,29020,29020,28995,29000,67
23/07/2008,14:33:00,28995,28995,28990,28995,16
23/07/2008,14:34:00,28990,28995,28990,28995,5
23/07/2008,14:35:00,29000,29005,29000,29000,18
23/07/2008,14:36:00,29000,29005,29000,29000,18
23/07/2008,14:37:00,29010,29020,29005,29015,55
23/07/2008,14:38:00,29015,29020,29010,29010,22
23/07/2008,14:39:00,29010,29010,29005,29005,16
23/07/2008,14:40:00,29005,29010,29005,29010,27
23/07/2008,14:41:00,29005,29005,29000,29005,9
23/07/2008,14:42:00,29000,29010,29000,29005,15
23/07/2008,14:43:00,29010,29015,29010,29010,4
23/07/2008,14:44:00,29010,29015,29010,29010,11
23/07/2008,14:45:00,29020,29025,29015,29020,26
23/07/2008,14:46:00,29030,29040,29030,29035,35
23/07/2008,14:47:00,29035,29055,29035,29035,53
23/07/2008,14:48:00,29040,29040,29035,29035,9
23/07/2008,14:49:00,29030,29035,29025,29030,22
23/07/2008,14:50:00,29025,29030,29020,29020,60
23/07/2008,14:51:00,29020,29025,29015,29025,5
23/07/2008,14:52:00,29020,29030,29020,29020,12
23/07/2008,14:53:00,29030,29030,29025,29025,4
23/07/2008,14:54:00,29025,29025,29025,29025,22
23/07/2008,14:55:00,29020,29025,29010,29025,7
23/07/2008,14:56:00,29020,29025,29015,29025,5
23/07/2008,14:57:00,29020,29035,29020,29020,56
23/07/2008,14:58:00,29030,29030,29030,29030,1
23/07/2008,14:59:00,29025,29025,29020,29025,9
23/07/2008,15:00:00,29030,29030,29025,29025,6
23/07/2008,15:01:00,29020,29025,29015,29020,11
23/07/2008,15:02:00,29020,29020,29020,29020,2
23/07/2008,15:03:00,29020,29025,29020,29025,9
23/07/2008,15:04:00,29020,29040,29020,29035,33
23/07/2008,15:05:00,29035,29045,29035,29040,16
23/07/2008,15:06:00,29030,29030,29025,29025,6
23/07/2008,15:07:00,29025,29025,29010,29010,15
23/07/2008,15:08:00,29010,29020,29005,29010,14
23/07/2008,15:09:00,29015,29015,29010,29015,5
23/07/2008,15:10:00,29020,29020,29010,29015,11
23/07/2008,15:11:00,29010,29010,29010,29010,1
23/07/2008,15:12:00,29015,29015,29010,29010,4
23/07/2008,15:13:00,29005,29005,28995,29005,32
23/07/2008,15:14:00,29005,29005,28995,29000,11
23/07/2008,15:15:00,28995,29005,28990,29005,12
23/07/2008,15:16:00,28995,29005,28990,29005,9
23/07/2008,15:17:00,29000,29000,29000,29000,3
23/07/2008,15:18:00,29000,29005,28995,28995,4
23/07/2008,15:19:00,28995,28995,28990,28990,5
23/07/2008,15:20:00,28995,29000,28990,28995,7
23/07/2008,15:21:00,28995,29005,28995,29000,16
23/07/2008,15:22:00,28995,29000,28985,28990,45
23/07/2008,15:23:00,28985,28985,28970,28970,45
23/07/2008,15:24:00,28970,28975,28960,28970,38
23/07/2008,15:25:00,28965,28975,28965,28970,11
23/07/2008,15:26:00,28965,28975,28965,28975,5
23/07/2008,15:27:00,28970,28975,28960,28970,10
23/07/2008,15:28:00,28960,28965,28960,28965,5
23/07/2008,15:29:00,28965,28965,28960,28965,3
23/07/2008,15:30:00,28970,28970,28960,28960,11
23/07/2008,15:31:00,28955,28960,28945,28955,74
23/07/2008,15:32:00,28945,28945,28930,28935,25
23/07/2008,15:33:00,28935,28935,28915,28930,67
23/07/2008,15:34:00,28935,28935,28925,28925,11
23/07/2008,15:35:00,28925,28940,28920,28940,18
23/07/2008,15:36:00,28925,28930,28920,28930,21
23/07/2008,15:37:00,28925,28930,28920,28925,26
23/07/2008,15:38:00,28930,28935,28930,28935,17
23/07/2008,15:39:00,28935,28945,28935,28945,15
23/07/2008,15:40:00,28945,28950,28930,28935,21
23/07/2008,15:41:00,28925,28930,28920,28920,18
23/07/2008,15:42:00,28915,28930,28915,28925,13
23/07/2008,15:43:00,28930,28950,28925,28940,37
23/07/2008,15:44:00,28940,28940,28935,28935,4
23/07/2008,15:45:00,28950,28970,28950,28970,33
23/07/2008,15:46:00,28970,28985,28960,28970,33
23/07/2008,15:47:00,28980,29005,28975,28990,41
23/07/2008,15:48:00,28995,28995,28975,28990,54
23/07/2008,15:49:00,28990,28990,28970,28975,12
23/07/2008,15:50:00,28970,28980,28960,28970,30
23/07/2008,15:51:00,28970,28970,28950,28955,30
23/07/2008,15:52:00,28965,28965,28945,28955,23
23/07/2008,15:53:00,28955,28965,28950,28955,20
23/07/2008,15:54:00,28945,28950,28940,28945,31
23/07/2008,15:55:00,28955,28955,28950,28950,22
23/07/2008,15:56:00,28950,28950,28950,28950,6
23/07/2008,15:57:00,28950,28970,28950,28970,21
23/07/2008,15:58:00,28965,28970,28950,28970,11
23/07/2008,15:59:00,28975,28980,28955,28965,46
23/07/2008,16:00:00,28960,28965,28950,28965,22
23/07/2008,16:01:00,28955,28965,28955,28965,2
23/07/2008,16:02:00,28970,28980,28965,28970,36
23/07/2008,16:03:00,28965,28985,28960,28970,28
23/07/2008,16:04:00,28965,28995,28965,28990,26
23/07/2008,16:05:00,29000,29035,29000,29035,48
23/07/2008,16:06:00,29030,29035,29000,29010,35
23/07/2008,16:07:00,29000,29005,28995,28995,17
23/07/2008,16:08:00,28995,29010,28990,29010,25
23/07/2008,16:09:00,29005,29005,28985,28990,19
23/07/2008,16:10:00,28985,28995,28985,28995,5
23/07/2008,16:11:00,29010,29030,29010,29020,20
23/07/2008,16:12:00,29020,29035,29020,29030,26
23/07/2008,16:13:00,29030,29030,29010,29025,26
23/07/2008,16:14:00,29025,29040,29025,29035,71
23/07/2008,16:15:00,29040,29045,29030,29040,21
23/07/2008,16:16:00,29035,29040,29030,29030,18
23/07/2008,16:17:00,29030,29065,29030,29065,66
23/07/2008,16:18:00,29060,29080,29060,29075,96
23/07/2008,16:19:00,29080,29085,29070,29080,147
23/07/2008,16:20:00,29080,29115,29070,29110,82
23/07/2008,16:21:00,29110,29120,29095,29100,73
23/07/2008,16:22:00,29095,29110,29085,29105,74
23/07/2008,16:23:00,29105,29105,29090,29090,24
23/07/2008,16:24:00,29090,29095,29085,29085,23
23/07/2008,16:25:00,29090,29130,29090,29120,63
23/07/2008,16:26:00,29120,29140,29115,29140,61
23/07/2008,16:27:00,29140,29140,29120,29125,50
23/07/2008,16:28:00,29125,29130,29100,29105,72
23/07/2008,16:29:00,29100,29105,29090,29090,68
23/07/2008,16:30:00,29095,29095,29085,29090,32
23/07/2008,16:31:00,29085,29105,29085,29095,32
23/07/2008,16:32:00,29100,29105,29095,29105,14
23/07/2008,16:33:00,29105,29115,29105,29110,19
23/07/2008,16:34:00,29115,29125,29110,29120,29
23/07/2008,16:35:00,29115,29120,29085,29120,117
23/07/2008,16:36:00,29125,29140,29105,29120,77
23/07/2008,16:37:00,29125,29160,29125,29155,83
23/07/2008,16:38:00,29150,29165,29150,29160,65
23/07/2008,16:39:00,29150,29150,29130,29130,48
23/07/2008,16:40:00,29130,29140,29125,29140,40
23/07/2008,16:41:00,29130,29140,29125,29130,26
23/07/2008,16:42:00,29125,29125,29100,29110,55
23/07/2008,16:43:00,29105,29120,29095,29115,36
23/07/2008,16:44:00,29115,29115,29105,29115,16
23/07/2008,16:45:00,29110,29110,29095,29100,30
23/07/2008,16:46:00,29100,29120,29095,29105,27
23/07/2008,16:47:00,29105,29115,29100,29110,29
23/07/2008,16:48:00,29105,29110,29100,29105,36
23/07/2008,16:49:00,29100,29100,29095,29100,16
23/07/2008,16:50:00,29105,29105,29090,29100,21
23/07/2008,16:51:00,29095,29095,29095,29095,7
23/07/2008,16:52:00,29100,29110,29090,29100,40
23/07/2008,16:53:00,29110,29110,29095,29095,30
23/07/2008,16:54:00,29090,29110,29090,29100,42
23/07/2008,16:55:00,29105,29115,29105,29110,23
23/07/2008,16:56:00,29100,29105,29080,29090,53
23/07/2008,16:57:00,29095,29100,29080,29080,28
23/07/2008,16:58:00,29075,29085,29075,29085,13
23/07/2008,16:59:00,29080,29090,29075,29075,29
23/07/2008,17:00:00,29075,29075,29050,29055,49
23/07/2008,17:01:00,29055,29055,29030,29040,45
23/07/2008,17:02:00,29040,29055,29035,29055,13
23/07/2008,17:03:00,29055,29055,29025,29030,31
23/07/2008,17:04:00,29030,29045,29025,29035,24
23/07/2008,17:05:00,29045,29055,29035,29055,23
23/07/2008,17:06:00,29060,29080,29055,29065,51
23/07/2008,17:07:00,29055,29060,29035,29040,39
23/07/2008,17:08:00,29050,29055,29040,29050,21
23/07/2008,17:09:00,29040,29080,29040,29070,19
23/07/2008,17:10:00,29060,29070,29050,29055,28
23/07/2008,17:11:00,29060,29065,29050,29050,26
23/07/2008,17:12:00,29060,29065,29035,29045,28
23/07/2008,17:13:00,29040,29050,29035,29050,25
23/07/2008,17:14:00,29050,29055,29045,29045,20
23/07/2008,17:15:00,29050,29080,29045,29060,32
23/07/2008,17:16:00,29070,29085,29070,29075,13
23/07/2008,17:17:00,29080,29085,29070,29070,18
23/07/2008,17:18:00,29075,29080,29065,29070,11
23/07/2008,17:19:00,29065,29070,29060,29060,62
23/07/2008,17:20:00,29060,29060,29045,29050,43
23/07/2008,17:21:00,29050,29055,29045,29050,26
23/07/2008,17:22:00,29050,29070,29045,29070,57
23/07/2008,17:23:00,29065,29080,29055,29060,54
23/07/2008,17:24:00,29060,29075,29060,29070,123
23/07/2008,17:25:00,29075,29080,29035,29045,88
23/07/2008,17:26:00,29050,29060,29045,29045,70
23/07/2008,17:27:00,29050,29055,29040,29050,61
23/07/2008,17:28:00,29045,29050,29025,29035,80
23/07/2008,17:29:00,29040,29045,29025,29045,123
23/07/2008,17:30:00,29040,29050,29035,29040,75
23/07/2008,17:31:00,29040,29050,29040,29045,38
23/07/2008,17:32:00,29050,29050,29035,29040,36
23/07/2008,17:33:00,29035,29045,29030,29035,28
23/07/2008,17:34:00,29035,29035,29020,29030,28
23/07/2008,17:35:00,29025,29030,29020,29020,34
23/07/2008,17:36:00,29015,29025,29015,29020,34
23/07/2008,17:37:00,29015,29020,29010,29020,32
23/07/2008,17:38:00,29025,29025,29010,29010,34
23/07/2008,17:39:00,29005,29025,29005,29025,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2008,17:26:00,29050,29060,29045,29045,70
23/07/2008,17:27:00,29050,29055,29040,29050,61
23/07/2008,17:28:00,29045,29050,29025,29035,80
23/07/2008,17:29:00,29040,29045,29025,29045,123
23/07/2008,17:30:00,29040,29050,29035,29040,75
23/07/2008,17:31:00,29040,29050,29040,29045,38
23/07/2008,17:32:00,29050,29050,29035,29040,36
23/07/2008,17:33:00,29035,29045,29030,29035,28
23/07/2008,17:34:00,29035,29035,29020,29030,28
23/07/2008,17:35:00,29025,29030,29020,29020,34
23/07/2008,17:36:00,29015,29025,29015,29020,34
23/07/2008,17:37:00,29015,29020,29010,29020,32
23/07/2008,17:38:00,29025,29025,29010,29010,34
23/07/2008,17:39:00,29005,29025,29005,29025,44
24/07/2008,09:00:00,29170,29170,29105,29125,85
24/07/2008,09:01:00,29130,29150,29125,29150,109
24/07/2008,09:02:00,29150,29155,29140,29150,56
24/07/2008,09:03:00,29150,29175,29150,29150,96
24/07/2008,09:04:00,29145,29150,29140,29145,48
24/07/2008,09:05:00,29145,29150,29125,29130,44
24/07/2008,09:06:00,29130,29165,29130,29150,58
24/07/2008,09:07:00,29150,29150,29135,29135,21
24/07/2008,09:08:00,29135,29160,29135,29155,47
24/07/2008,09:09:00,29150,29155,29140,29140,33
24/07/2008,09:10:00,29135,29140,29120,29125,31
24/07/2008,09:11:00,29130,29130,29110,29115,35
24/07/2008,09:12:00,29115,29115,29095,29100,32
24/07/2008,09:13:00,29095,29100,29085,29100,47
24/07/2008,09:14:00,29105,29130,29105,29130,33
24/07/2008,09:15:00,29130,29130,29090,29095,52
24/07/2008,09:16:00,29095,29100,29085,29085,18
24/07/2008,09:17:00,29085,29090,29070,29070,39
24/07/2008,09:18:00,29070,29070,29060,29065,37
24/07/2008,09:19:00,29070,29105,29065,29100,70
24/07/2008,09:20:00,29100,29100,29080,29090,56
24/07/2008,09:21:00,29085,29090,29080,29090,28
24/07/2008,09:22:00,29080,29100,29075,29090,25
24/07/2008,09:23:00,29085,29090,29065,29085,47
24/07/2008,09:24:00,29075,29085,29070,29070,15
24/07/2008,09:25:00,29070,29090,29070,29085,34
24/07/2008,09:26:00,29090,29105,29085,29105,35
24/07/2008,09:27:00,29100,29110,29095,29095,24
24/07/2008,09:28:00,29095,29105,29090,29095,17
24/07/2008,09:29:00,29090,29100,29085,29095,48
24/07/2008,09:30:00,29085,29100,29065,29070,41
24/07/2008,09:31:00,29075,29105,29065,29095,40
24/07/2008,09:32:00,29095,29095,29070,29075,28
24/07/2008,09:33:00,29085,29085,29080,29080,5
24/07/2008,09:34:00,29080,29080,29060,29070,33
24/07/2008,09:35:00,29070,29090,29070,29085,24
24/07/2008,09:36:00,29085,29105,29085,29095,20
24/07/2008,09:37:00,29090,29090,29060,29060,37
24/07/2008,09:38:00,29065,29065,29045,29060,73
24/07/2008,09:39:00,29060,29070,29060,29070,8
24/07/2008,09:40:00,29075,29085,29075,29075,28
24/07/2008,09:41:00,29075,29085,29070,29070,7
24/07/2008,09:42:00,29080,29085,29080,29085,7
24/07/2008,09:43:00,29090,29090,29075,29075,8
24/07/2008,09:44:00,29070,29070,29055,29055,17
24/07/2008,09:45:00,29050,29050,29025,29030,63
24/07/2008,09:46:00,29025,29040,29015,29035,34
24/07/2008,09:47:00,29035,29035,29020,29025,21
24/07/2008,09:48:00,29020,29020,28990,29000,40
24/07/2008,09:49:00,29000,29015,28985,29010,49
24/07/2008,09:50:00,29015,29020,28995,29010,40
24/07/2008,09:51:00,29010,29025,29010,29015,27
24/07/2008,09:52:00,29015,29025,29010,29015,44
24/07/2008,09:53:00,29010,29025,29010,29015,36
24/07/2008,09:54:00,29010,29010,29005,29010,24
24/07/2008,09:55:00,29005,29020,29000,29015,33
24/07/2008,09:56:00,29010,29020,28995,29020,18
24/07/2008,09:57:00,29000,29005,28995,29000,11
24/07/2008,09:58:00,29000,29005,28995,29000,13
24/07/2008,09:59:00,29000,29005,28960,28960,36
24/07/2008,10:00:00,28960,28980,28920,28930,103
24/07/2008,10:01:00,28930,28955,28930,28950,50
24/07/2008,10:02:00,28945,28960,28925,28960,61
24/07/2008,10:03:00,28955,28965,28940,28940,29
24/07/2008,10:04:00,28940,28945,28930,28930,52
24/07/2008,10:05:00,28925,28930,28910,28910,63
24/07/2008,10:06:00,28910,28925,28905,28915,24
24/07/2008,10:07:00,28915,28920,28900,28905,49
24/07/2008,10:08:00,28905,28910,28880,28905,83
24/07/2008,10:09:00,28905,28905,28895,28900,31
24/07/2008,10:10:00,28890,28895,28860,28870,65
24/07/2008,10:11:00,28870,28890,28870,28870,74
24/07/2008,10:12:00,28880,28905,28875,28905,47
24/07/2008,10:13:00,28905,28915,28900,28915,32
24/07/2008,10:14:00,28910,28920,28900,28920,23
24/07/2008,10:15:00,28925,28925,28880,28910,101
24/07/2008,10:16:00,28910,28920,28905,28920,25
24/07/2008,10:17:00,28925,28955,28925,28940,51
24/07/2008,10:18:00,28940,28985,28940,28980,74
24/07/2008,10:19:00,28975,28975,28970,28975,20
24/07/2008,10:20:00,28980,28985,28975,28985,18
24/07/2008,10:21:00,28980,28990,28975,28985,12
24/07/2008,10:22:00,28985,28990,28985,28990,15
24/07/2008,10:23:00,28990,29000,28985,28995,34
24/07/2008,10:24:00,28990,28990,28970,28980,52
24/07/2008,10:25:00,28980,28985,28975,28975,19
24/07/2008,10:26:00,28975,28990,28975,28985,12
24/07/2008,10:27:00,28985,28995,28985,28990,7
24/07/2008,10:28:00,28995,28995,28990,28995,8
24/07/2008,10:29:00,28990,29010,28985,29005,25
24/07/2008,10:30:00,29010,29010,28970,29000,110
24/07/2008,10:31:00,28995,29000,28965,28980,51
24/07/2008,10:32:00,28980,28980,28940,28945,29
24/07/2008,10:33:00,28945,28970,28940,28960,26
24/07/2008,10:34:00,28965,28980,28950,28975,18
24/07/2008,10:35:00,28980,28995,28980,28980,19
24/07/2008,10:36:00,28990,29005,28980,29005,27
24/07/2008,10:37:00,29005,29005,28990,28995,20
24/07/2008,10:38:00,28990,29035,28990,29025,59
24/07/2008,10:39:00,29030,29050,29020,29050,30
24/07/2008,10:40:00,29050,29065,29050,29055,38
24/07/2008,10:41:00,29050,29055,29040,29045,25
24/07/2008,10:42:00,29050,29050,29030,29035,28
24/07/2008,10:43:00,29030,29040,29025,29035,18
24/07/2008,10:44:00,29030,29035,29025,29030,13
24/07/2008,10:45:00,29030,29030,29010,29010,39
24/07/2008,10:46:00,29005,29005,28995,28995,25
24/07/2008,10:47:00,28990,28995,28990,28995,15
24/07/2008,10:48:00,28995,29000,28995,29000,11
24/07/2008,10:49:00,29000,29005,29000,29005,17
24/07/2008,10:50:00,29010,29025,29010,29020,58
24/07/2008,10:51:00,29015,29020,29010,29020,15
24/07/2008,10:52:00,29025,29035,29025,29030,17
24/07/2008,10:53:00,29035,29045,29035,29045,11
24/07/2008,10:54:00,29045,29065,29045,29060,28
24/07/2008,10:55:00,29060,29060,29050,29050,16
24/07/2008,10:56:00,29050,29050,29040,29040,21
24/07/2008,10:57:00,29035,29045,29035,29045,8
24/07/2008,10:58:00,29045,29045,29040,29040,3
24/07/2008,10:59:00,29040,29045,29040,29045,13
24/07/2008,11:00:00,29045,29045,29030,29035,27
24/07/2008,11:01:00,29040,29070,29040,29070,29
24/07/2008,11:02:00,29070,29070,29055,29055,20
24/07/2008,11:03:00,29055,29060,29045,29050,16
24/07/2008,11:04:00,29050,29055,29050,29055,3
24/07/2008,11:05:00,29050,29050,29040,29040,9
24/07/2008,11:06:00,29030,29040,29030,29040,8
24/07/2008,11:07:00,29040,29050,29040,29050,11
24/07/2008,11:08:00,29050,29050,29050,29050,3
24/07/2008,11:09:00,29050,29050,29045,29045,19
24/07/2008,11:10:00,29050,29050,29050,29050,6
24/07/2008,11:11:00,29050,29050,29045,29050,5
24/07/2008,11:12:00,29055,29060,29045,29045,27
24/07/2008,11:13:00,29045,29055,29040,29055,55
24/07/2008,11:14:00,29055,29060,29050,29050,21
24/07/2008,11:15:00,29050,29050,29035,29035,22
24/07/2008,11:16:00,29045,29075,29045,29075,46
24/07/2008,11:17:00,29080,29115,29080,29105,41
24/07/2008,11:18:00,29105,29110,29070,29075,34
24/07/2008,11:19:00,29070,29085,29070,29080,18
24/07/2008,11:20:00,29090,29100,29075,29090,27
24/07/2008,11:21:00,29085,29095,29085,29090,17
24/07/2008,11:22:00,29090,29090,29065,29065,18
24/07/2008,11:23:00,29065,29070,29060,29070,16
24/07/2008,11:24:00,29065,29090,29065,29090,18
24/07/2008,11:25:00,29085,29095,29080,29090,18
24/07/2008,11:26:00,29090,29090,29085,29090,10
24/07/2008,11:27:00,29090,29095,29085,29085,9
24/07/2008,11:28:00,29080,29080,29055,29075,36
24/07/2008,11:29:00,29080,29085,29075,29080,14
24/07/2008,11:30:00,29080,29105,29070,29105,23
24/07/2008,11:31:00,29105,29110,29100,29105,11
24/07/2008,11:32:00,29105,29105,29090,29095,10
24/07/2008,11:33:00,29095,29100,29095,29100,7
24/07/2008,11:34:00,29095,29105,29080,29080,41
24/07/2008,11:35:00,29080,29095,29080,29090,21
24/07/2008,11:36:00,29085,29100,29085,29095,10
24/07/2008,11:37:00,29105,29105,29085,29095,13
24/07/2008,11:38:00,29085,29090,29045,29045,52
24/07/2008,11:39:00,29050,29065,29045,29060,32
24/07/2008,11:40:00,29055,29055,29055,29055,2
24/07/2008,11:41:00,29055,29055,29030,29040,28
24/07/2008,11:42:00,29035,29040,29020,29025,42
24/07/2008,11:43:00,29025,29045,29025,29035,31
24/07/2008,11:44:00,29040,29040,29040,29040,3
24/07/2008,11:45:00,29030,29045,29030,29045,11
24/07/2008,11:46:00,29045,29055,29035,29045,28
24/07/2008,11:47:00,29045,29045,29035,29035,4
24/07/2008,11:48:00,29030,29030,29015,29020,31
24/07/2008,11:49:00,29020,29025,29020,29020,15
24/07/2008,11:50:00,29025,29025,29005,29015,24
24/07/2008,11:51:00,29015,29020,29010,29020,18
24/07/2008,11:52:00,29025,29025,29005,29010,28
24/07/2008,11:53:00,29020,29025,29015,29020,26
24/07/2008,11:54:00,29035,29035,29020,29030,26
24/07/2008,11:55:00,29030,29030,29025,29025,8
24/07/2008,11:56:00,29035,29035,29030,29030,13
24/07/2008,11:57:00,29030,29035,29030,29035,4
24/07/2008,11:58:00,29025,29030,29005,29010,41
24/07/2008,11:59:00,29010,29015,29005,29005,8
24/07/2008,12:00:00,29005,29010,28995,29005,33
24/07/2008,12:01:00,29005,29030,29005,29030,21
24/07/2008,12:02:00,29025,29030,29020,29030,6
24/07/2008,12:03:00,29025,29030,29020,29030,8
24/07/2008,12:04:00,29025,29025,29015,29025,9
24/07/2008,12:05:00,29020,29020,29020,29020,3
24/07/2008,12:06:00,29020,29030,29000,29005,29
24/07/2008,12:07:00,29015,29030,29015,29030,9
24/07/2008,12:08:00,29030,29035,29030,29030,5
24/07/2008,12:09:00,29030,29050,29030,29050,15
24/07/2008,12:10:00,29055,29060,29045,29060,71
24/07/2008,12:11:00,29060,29060,29055,29060,9
24/07/2008,12:12:00,29060,29060,29040,29040,27
24/07/2008,12:13:00,29040,29045,29040,29045,9
24/07/2008,12:14:00,29040,29040,29025,29030,17
24/07/2008,12:15:00,29030,29040,29030,29030,21
24/07/2008,12:16:00,29040,29040,29030,29030,29
24/07/2008,12:17:00,29035,29040,29020,29040,40
24/07/2008,12:18:00,29045,29045,29035,29035,9
24/07/2008,12:19:00,29030,29035,29025,29035,25
24/07/2008,12:20:00,29030,29035,29030,29035,11
24/07/2008,12:21:00,29040,29055,29040,29050,22
24/07/2008,12:22:00,29045,29045,29045,29045,1
24/07/2008,12:23:00,29040,29045,29035,29035,5
24/07/2008,12:24:00,29045,29045,29045,29045,4
24/07/2008,12:25:00,29050,29050,29045,29045,2
24/07/2008,12:26:00,29045,29055,29045,29050,8
24/07/2008,12:27:00,29040,29045,29040,29045,3
24/07/2008,12:29:00,29040,29050,29040,29050,3
24/07/2008,12:30:00,29040,29045,29015,29015,34
24/07/2008,12:31:00,29025,29050,29025,29040,31
24/07/2008,12:32:00,29035,29035,29035,29035,4
24/07/2008,12:33:00,29030,29030,29015,29020,21
24/07/2008,12:34:00,29015,29020,29005,29015,11
24/07/2008,12:35:00,29010,29040,29010,29030,16
24/07/2008,12:36:00,29025,29030,29020,29030,5
24/07/2008,12:37:00,29025,29035,29020,29020,5
24/07/2008,12:38:00,29020,29035,29010,29035,22
24/07/2008,12:39:00,29025,29025,29025,29025,1
24/07/2008,12:40:00,29025,29030,29020,29030,9
24/07/2008,12:41:00,29025,29025,29020,29020,2
24/07/2008,12:42:00,29030,29030,29020,29020,6
24/07/2008,12:43:00,29015,29015,29000,29000,14
24/07/2008,12:44:00,29000,29010,28975,28985,47
24/07/2008,12:45:00,28980,28995,28975,28995,12
24/07/2008,12:46:00,29000,29005,28995,28995,113
24/07/2008,12:47:00,28995,29000,28990,29000,6
24/07/2008,12:48:00,29005,29010,28995,28995,9
24/07/2008,12:49:00,28995,29010,28995,29000,13
24/07/2008,12:50:00,29000,29005,28995,28995,16
24/07/2008,12:52:00,28990,28990,28985,28990,19
24/07/2008,12:53:00,28990,29000,28990,29000,26
24/07/2008,12:54:00,29005,29005,29000,29000,5
24/07/2008,12:55:00,29000,29005,29000,29000,10
24/07/2008,12:56:00,28995,28995,28985,28990,11
24/07/2008,12:57:00,28995,29000,28995,28995,6
24/07/2008,12:58:00,28990,29000,28990,29000,14
24/07/2008,12:59:00,28985,28985,28980,28985,8
24/07/2008,13:00:00,28985,28985,28960,28975,38
24/07/2008,13:01:00,28975,28980,28955,28970,19
24/07/2008,13:02:00,28970,28970,28960,28960,11
24/07/2008,13:03:00,28955,28960,28940,28950,22
24/07/2008,13:04:00,28945,28945,28920,28930,34
24/07/2008,13:05:00,28920,28930,28865,28870,101
24/07/2008,13:06:00,28870,28885,28870,28870,34
24/07/2008,13:07:00,28870,28875,28850,28860,61
24/07/2008,13:08:00,28860,28890,28855,28885,28
24/07/2008,13:09:00,28890,28910,28890,28900,25
24/07/2008,13:10:00,28900,28900,28870,28885,37
24/07/2008,13:11:00,28885,28890,28875,28885,11
24/07/2008,13:12:00,28880,28880,28880,28880,2
24/07/2008,13:13:00,28880,28895,28875,28890,23
24/07/2008,13:14:00,28890,28920,28890,28915,22
24/07/2008,13:15:00,28930,28930,28905,28910,19
24/07/2008,13:16:00,28915,28930,28910,28925,10
24/07/2008,13:17:00,28920,28920,28915,28915,7
24/07/2008,13:18:00,28925,28960,28925,28935,75
24/07/2008,13:19:00,28935,28945,28935,28935,10
24/07/2008,13:20:00,28945,28945,28945,28945,1
24/07/2008,13:21:00,28940,28940,28935,28940,4
24/07/2008,13:22:00,28940,28940,28935,28935,4
24/07/2008,13:23:00,28930,28935,28920,28930,11
24/07/2008,13:24:00,28930,28930,28925,28925,2
24/07/2008,13:25:00,28925,28935,28910,28910,11
24/07/2008,13:26:00,28910,28910,28905,28910,20
24/07/2008,13:27:00,28905,28910,28905,28910,3
24/07/2008,13:28:00,28905,28905,28895,28905,17
24/07/2008,13:29:00,28905,28910,28895,28895,7
24/07/2008,13:30:00,28905,28920,28905,28910,11
24/07/2008,13:31:00,28905,28920,28905,28905,5
24/07/2008,13:32:00,28905,28920,28900,28905,13
24/07/2008,13:33:00,28910,28910,28905,28905,4
24/07/2008,13:34:00,28905,28915,28905,28915,12
24/07/2008,13:35:00,28910,28935,28910,28920,11
24/07/2008,13:36:00,28925,28945,28920,28935,22
24/07/2008,13:37:00,28935,28955,28935,28950,18
24/07/2008,13:38:00,28945,28970,28940,28970,28
24/07/2008,13:39:00,28965,28975,28950,28955,17
24/07/2008,13:40:00,28955,28975,28955,28975,11
24/07/2008,13:41:00,28960,28965,28950,28950,9
24/07/2008,13:42:00,28955,28960,28940,28940,13
24/07/2008,13:43:00,28940,28940,28940,28940,1
24/07/2008,13:44:00,28945,28945,28940,28940,2
24/07/2008,13:45:00,28940,28950,28940,28950,4
24/07/2008,13:46:00,28950,28950,28935,28935,6
24/07/2008,13:47:00,28950,28975,28950,28955,16
24/07/2008,13:48:00,28965,28965,28960,28965,3
24/07/2008,13:49:00,28950,28960,28950,28960,9
24/07/2008,13:50:00,28955,28965,28935,28950,24
24/07/2008,13:51:00,28950,28960,28945,28960,3
24/07/2008,13:52:00,28955,28955,28940,28955,10
24/07/2008,13:53:00,28960,28970,28960,28970,10
24/07/2008,13:54:00,28975,28985,28975,28980,12
24/07/2008,13:55:00,28975,28990,28975,28990,12
24/07/2008,13:57:00,28970,28975,28970,28975,8
24/07/2008,13:58:00,28975,28975,28975,28975,1
24/07/2008,13:59:00,28965,28965,28960,28960,47
24/07/2008,14:00:00,28960,28970,28955,28970,14
24/07/2008,14:01:00,28970,28970,28965,28965,4
24/07/2008,14:02:00,28965,28970,28960,28970,3
24/07/2008,14:03:00,28960,28960,28955,28960,34
24/07/2008,14:04:00,28955,28955,28950,28950,11
24/07/2008,14:05:00,28945,28945,28945,28945,3
24/07/2008,14:06:00,28950,28950,28945,28945,7
24/07/2008,14:07:00,28945,28945,28940,28940,8
24/07/2008,14:08:00,28940,28940,28935,28940,14
24/07/2008,14:09:00,28940,28945,28940,28945,4
24/07/2008,14:10:00,28950,28955,28950,28955,3
24/07/2008,14:11:00,28945,28950,28940,28945,19
24/07/2008,14:12:00,28945,28945,28945,28945,13
24/07/2008,14:14:00,28950,28950,28950,28950,10
24/07/2008,14:15:00,28940,28950,28940,28950,4
24/07/2008,14:16:00,28940,28945,28910,28925,47
24/07/2008,14:17:00,28925,28935,28925,28925,7
24/07/2008,14:18:00,28935,28945,28930,28935,22
24/07/2008,14:19:00,28930,28935,28920,28920,31
24/07/2008,14:20:00,28925,28925,28920,28920,6
24/07/2008,14:21:00,28925,28925,28925,28925,3
24/07/2008,14:22:00,28935,28945,28930,28930,32
24/07/2008,14:23:00,28940,28940,28940,28940,1
24/07/2008,14:24:00,28945,28950,28940,28940,9
24/07/2008,14:25:00,28940,28955,28940,28955,4
24/07/2008,14:26:00,28945,28970,28945,28970,7
24/07/2008,14:27:00,28960,28980,28960,28980,3
24/07/2008,14:28:00,28975,28975,28970,28970,3
24/07/2008,14:29:00,28980,28980,28970,28970,10
24/07/2008,14:30:00,28965,28965,28910,28920,92
24/07/2008,14:31:00,28915,28935,28915,28935,19
24/07/2008,14:32:00,28930,28940,28925,28925,22
24/07/2008,14:33:00,28930,28935,28920,28930,7
24/07/2008,14:34:00,28930,28945,28930,28930,13
24/07/2008,14:35:00,28925,28940,28920,28940,19
24/07/2008,14:36:00,28950,28950,28935,28935,4
24/07/2008,14:37:00,28940,28940,28940,28940,1
24/07/2008,14:38:00,28935,28935,28935,28935,2
24/07/2008,14:39:00,28940,28950,28940,28945,6
24/07/2008,14:40:00,28945,28960,28930,28955,17
24/07/2008,14:41:00,28950,28950,28940,28940,2
24/07/2008,14:42:00,28940,28950,28940,28950,6
24/07/2008,14:43:00,28945,28945,28935,28940,4
24/07/2008,14:44:00,28940,28950,28935,28945,7
24/07/2008,14:45:00,28950,28950,28940,28950,7
24/07/2008,14:46:00,28950,28950,28945,28945,4
24/07/2008,14:47:00,28945,28955,28935,28950,34
24/07/2008,14:48:00,28945,28950,28945,28945,3
24/07/2008,14:49:00,28955,28960,28940,28945,24
24/07/2008,14:50:00,28940,28945,28935,28940,5
24/07/2008,14:51:00,28935,28935,28930,28930,2
24/07/2008,14:52:00,28930,28940,28930,28940,4
24/07/2008,14:53:00,28945,28945,28945,28945,2
24/07/2008,14:54:00,28950,28955,28940,28940,20
24/07/2008,14:55:00,28950,28960,28950,28960,19
24/07/2008,14:56:00,28960,28970,28960,28965,7
24/07/2008,14:57:00,28960,28970,28960,28970,7
24/07/2008,14:58:00,28970,28975,28960,28975,11
24/07/2008,14:59:00,28970,28985,28970,28985,18
24/07/2008,15:00:00,28990,28995,28975,28980,22
24/07/2008,15:01:00,28980,28995,28980,28990,21
24/07/2008,15:02:00,28990,29035,28980,29030,82
24/07/2008,15:03:00,29035,29040,29020,29020,23
24/07/2008,15:04:00,29025,29035,29020,29025,18
24/07/2008,15:05:00,29025,29030,29015,29015,12
24/07/2008,15:06:00,29020,29025,29020,29025,5
24/07/2008,15:07:00,29030,29030,29030,29030,2
24/07/2008,15:08:00,29030,29040,29030,29040,16
24/07/2008,15:09:00,29035,29035,29030,29030,7
24/07/2008,15:10:00,29035,29035,29015,29025,27
24/07/2008,15:11:00,29030,29030,29005,29010,45
24/07/2008,15:12:00,29010,29025,29010,29020,16
24/07/2008,15:13:00,29030,29050,29030,29050,45
24/07/2008,15:14:00,29040,29050,29040,29040,10
24/07/2008,15:15:00,29040,29045,29040,29045,5
24/07/2008,15:16:00,29050,29050,29040,29045,7
24/07/2008,15:17:00,29040,29040,29030,29035,8
24/07/2008,15:18:00,29035,29045,29035,29040,9
24/07/2008,15:19:00,29045,29050,29045,29050,3
24/07/2008,15:20:00,29050,29120,29050,29115,86
24/07/2008,15:21:00,29110,29120,29100,29110,64
24/07/2008,15:22:00,29115,29140,29115,29115,55
24/07/2008,15:23:00,29110,29115,29105,29110,14
24/07/2008,15:24:00,29105,29120,29105,29115,15
24/07/2008,15:25:00,29115,29115,29110,29110,4
24/07/2008,15:26:00,29110,29115,29110,29115,4
24/07/2008,15:27:00,29115,29115,29100,29100,9
24/07/2008,15:28:00,29100,29110,29090,29090,28
24/07/2008,15:29:00,29090,29100,29090,29095,13
24/07/2008,15:30:00,29095,29100,29085,29085,27
24/07/2008,15:31:00,29090,29100,29075,29075,18
24/07/2008,15:32:00,29075,29075,29055,29055,32
24/07/2008,15:33:00,29065,29065,29055,29060,16
24/07/2008,15:34:00,29055,29055,29045,29050,26
24/07/2008,15:35:00,29050,29050,29015,29015,55
24/07/2008,15:36:00,29020,29030,29015,29020,37
24/07/2008,15:37:00,29020,29030,29015,29020,10
24/07/2008,15:38:00,29030,29035,29020,29035,20
24/07/2008,15:39:00,29035,29035,29020,29035,25
24/07/2008,15:40:00,29030,29030,28995,29010,49
24/07/2008,15:41:00,29005,29025,29000,29020,19
24/07/2008,15:42:00,29020,29045,29020,29035,22
24/07/2008,15:43:00,29030,29040,29025,29030,14
24/07/2008,15:44:00,29025,29040,29025,29040,9
24/07/2008,15:45:00,29045,29050,29035,29045,10
24/07/2008,15:46:00,29050,29070,29050,29065,19
24/07/2008,15:47:00,29060,29060,29045,29045,16
24/07/2008,15:48:00,29040,29040,29025,29025,25
24/07/2008,15:49:00,29030,29040,29020,29025,24
24/07/2008,15:50:00,29025,29025,29000,29005,29
24/07/2008,15:51:00,29010,29010,28995,28995,24
24/07/2008,15:52:00,28990,29010,28985,29010,49
24/07/2008,15:53:00,29010,29035,29010,29020,44
24/07/2008,15:54:00,29015,29020,29010,29010,13
24/07/2008,15:55:00,29005,29010,29000,29000,19
24/07/2008,15:56:00,29000,29020,28995,29005,14
24/07/2008,15:57:00,29000,29000,28995,28995,8
24/07/2008,15:58:00,28995,29005,28995,29005,7
24/07/2008,15:59:00,29005,29005,28990,28990,44
24/07/2008,16:00:00,28990,29015,28965,28970,56
24/07/2008,16:01:00,28975,28985,28935,28945,64
24/07/2008,16:02:00,28940,28970,28935,28960,50
24/07/2008,16:03:00,28960,28960,28930,28940,25
24/07/2008,16:04:00,28945,28965,28945,28965,56
24/07/2008,16:05:00,28965,28965,28930,28935,39
24/07/2008,16:06:00,28930,28950,28925,28945,30
24/07/2008,16:07:00,28950,28960,28930,28940,27
24/07/2008,16:08:00,28940,28955,28930,28940,42
24/07/2008,16:09:00,28940,28940,28880,28890,89
24/07/2008,16:10:00,28890,28900,28870,28880,53
24/07/2008,16:11:00,28890,28915,28885,28915,33
24/07/2008,16:12:00,28915,28930,28910,28930,23
24/07/2008,16:13:00,28930,28940,28930,28930,12
24/07/2008,16:14:00,28925,28940,28925,28930,20
24/07/2008,16:15:00,28930,28935,28925,28930,20
24/07/2008,16:16:00,28940,28940,28935,28935,11
24/07/2008,16:17:00,28940,28960,28940,28960,46
24/07/2008,16:18:00,28955,28960,28950,28950,18
24/07/2008,16:19:00,28960,28960,28945,28955,30
24/07/2008,16:20:00,28955,28955,28940,28955,6
24/07/2008,16:21:00,28960,28965,28945,28945,10
24/07/2008,16:22:00,28950,28950,28945,28950,7
24/07/2008,16:23:00,28945,28945,28930,28945,11
24/07/2008,16:24:00,28940,28950,28940,28940,11
24/07/2008,16:25:00,28940,28950,28930,28935,20
24/07/2008,16:26:00,28935,28935,28930,28935,12
24/07/2008,16:27:00,28945,28955,28945,28950,6
24/07/2008,16:28:00,28955,28955,28940,28950,6
24/07/2008,16:29:00,28960,28980,28960,28975,56
24/07/2008,16:30:00,28980,28995,28975,28995,25
24/07/2008,16:31:00,29000,29015,28995,29000,40
24/07/2008,16:32:00,29005,29010,28995,28995,27
24/07/2008,16:33:00,28995,29010,28990,29000,28
24/07/2008,16:34:00,28995,29000,28975,28975,24
24/07/2008,16:35:00,28970,29000,28970,29000,36
24/07/2008,16:36:00,28990,28990,28980,28980,16
24/07/2008,16:37:00,28985,28995,28985,28985,15
24/07/2008,16:38:00,28980,28995,28975,28980,13
24/07/2008,16:39:00,28985,28985,28960,28960,25
24/07/2008,16:40:00,28960,28960,28945,28945,14
24/07/2008,16:41:00,28940,28950,28940,28950,11
24/07/2008,16:42:00,28960,28975,28950,28960,31
24/07/2008,16:43:00,28965,28965,28955,28955,16
24/07/2008,16:44:00,28950,28950,28930,28940,18
24/07/2008,16:45:00,28930,28935,28925,28930,26
24/07/2008,16:46:00,28935,28940,28930,28940,24
24/07/2008,16:47:00,28935,28950,28930,28945,30
24/07/2008,16:48:00,28945,28970,28940,28965,36
24/07/2008,16:49:00,28960,28960,28930,28930,39
24/07/2008,16:50:00,28935,28970,28930,28970,37
24/07/2008,16:51:00,28965,28965,28945,28945,41
24/07/2008,16:52:00,28950,28975,28950,28960,28
24/07/2008,16:53:00,28950,28970,28935,28960,60
24/07/2008,16:54:00,28960,28960,28930,28955,36
24/07/2008,16:55:00,28955,28960,28935,28945,46
24/07/2008,16:56:00,28945,28960,28945,28945,20
24/07/2008,16:57:00,28950,28960,28945,28955,15
24/07/2008,16:58:00,28955,28965,28955,28960,10
24/07/2008,16:59:00,28960,28975,28950,28950,49
24/07/2008,17:00:00,28945,28955,28940,28940,25
24/07/2008,17:01:00,28945,28955,28945,28950,13
24/07/2008,17:02:00,28955,28955,28950,28950,5
24/07/2008,17:03:00,28955,28965,28940,28940,54
24/07/2008,17:04:00,28940,28940,28925,28930,30
24/07/2008,17:05:00,28935,28935,28900,28900,52
24/07/2008,17:06:00,28905,28930,28905,28915,38
24/07/2008,17:07:00,28910,28910,28875,28890,52
24/07/2008,17:08:00,28890,28890,28870,28875,37
24/07/2008,17:09:00,28875,28875,28830,28850,121
24/07/2008,17:10:00,28850,28865,28835,28855,91
24/07/2008,17:11:00,28850,28855,28835,28835,75
24/07/2008,17:12:00,28840,28845,28790,28815,121
24/07/2008,17:13:00,28815,28820,28795,28810,86
24/07/2008,17:14:00,28810,28840,28800,28830,55
24/07/2008,17:15:00,28845,28845,28825,28830,47
24/07/2008,17:16:00,28825,28835,28820,28830,54
24/07/2008,17:17:00,28830,28830,28815,28825,39
24/07/2008,17:18:00,28825,28865,28825,28860,32
24/07/2008,17:19:00,28855,28890,28855,28890,48
24/07/2008,17:20:00,28875,28885,28865,28865,37
24/07/2008,17:21:00,28870,28875,28860,28865,25
24/07/2008,17:22:00,28870,28875,28860,28860,19
24/07/2008,17:23:00,28855,28865,28850,28865,21
24/07/2008,17:24:00,28865,28875,28855,28855,33
24/07/2008,17:25:00,28860,28860,28840,28840,30
24/07/2008,17:26:00,28850,28855,28845,28855,18
24/07/2008,17:27:00,28845,28850,28835,28845,23
24/07/2008,17:28:00,28850,28860,28850,28855,41
24/07/2008,17:29:00,28860,28865,28840,28850,105
24/07/2008,17:30:00,28855,28855,28840,28845,41
24/07/2008,17:31:00,28850,28870,28850,28870,49
24/07/2008,17:32:00,28870,28880,28860,28880,52
24/07/2008,17:33:00,28875,28910,28875,28905,58
24/07/2008,17:34:00,28900,28900,28890,28890,30
24/07/2008,17:35:00,28890,28915,28890,28915,32
24/07/2008,17:36:00,28915,28925,28915,28925,39
24/07/2008,17:37:00,28925,28940,28925,28935,20
24/07/2008,17:38:00,28930,28940,28925,28940,53
24/07/2008,17:39:00,28935,28965,28935,28965,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/07/2008,17:19:00,28855,28890,28855,28890,48
24/07/2008,17:20:00,28875,28885,28865,28865,37
24/07/2008,17:21:00,28870,28875,28860,28865,25
24/07/2008,17:22:00,28870,28875,28860,28860,19
24/07/2008,17:23:00,28855,28865,28850,28865,21
24/07/2008,17:24:00,28865,28875,28855,28855,33
24/07/2008,17:25:00,28860,28860,28840,28840,30
24/07/2008,17:26:00,28850,28855,28845,28855,18
24/07/2008,17:27:00,28845,28850,28835,28845,23
24/07/2008,17:28:00,28850,28860,28850,28855,41
24/07/2008,17:29:00,28860,28865,28840,28850,105
24/07/2008,17:30:00,28855,28855,28840,28845,41
24/07/2008,17:31:00,28850,28870,28850,28870,49
24/07/2008,17:32:00,28870,28880,28860,28880,52
24/07/2008,17:33:00,28875,28910,28875,28905,58
24/07/2008,17:34:00,28900,28900,28890,28890,30
24/07/2008,17:35:00,28890,28915,28890,28915,32
24/07/2008,17:36:00,28915,28925,28915,28925,39
24/07/2008,17:37:00,28925,28940,28925,28935,20
24/07/2008,17:38:00,28930,28940,28925,28940,53
24/07/2008,17:39:00,28935,28965,28935,28965,40
25/07/2008,09:00:00,28615,28690,28575,28595,163
25/07/2008,09:01:00,28595,28635,28590,28625,157
25/07/2008,09:02:00,28625,28630,28620,28625,123
25/07/2008,09:03:00,28630,28635,28610,28610,92
25/07/2008,09:04:00,28610,28615,28580,28590,77
25/07/2008,09:05:00,28590,28610,28580,28605,111
25/07/2008,09:06:00,28610,28610,28590,28595,93
25/07/2008,09:07:00,28595,28595,28580,28585,51
25/07/2008,09:08:00,28585,28590,28575,28575,39
25/07/2008,09:09:00,28575,28600,28575,28585,99
25/07/2008,09:10:00,28585,28585,28540,28565,145
25/07/2008,09:11:00,28570,28585,28550,28585,85
25/07/2008,09:12:00,28585,28590,28570,28570,70
25/07/2008,09:13:00,28570,28580,28525,28525,93
25/07/2008,09:14:00,28525,28530,28495,28500,182
25/07/2008,09:15:00,28500,28520,28500,28515,106
25/07/2008,09:16:00,28510,28520,28500,28510,55
25/07/2008,09:17:00,28510,28520,28500,28500,41
25/07/2008,09:18:00,28500,28515,28500,28515,24
25/07/2008,09:19:00,28510,28535,28510,28535,34
25/07/2008,09:20:00,28540,28550,28520,28545,45
25/07/2008,09:21:00,28550,28570,28550,28560,35
25/07/2008,09:22:00,28560,28575,28540,28570,65
25/07/2008,09:23:00,28560,28580,28545,28560,63
25/07/2008,09:24:00,28555,28580,28550,28580,39
25/07/2008,09:25:00,28575,28590,28570,28570,49
25/07/2008,09:26:00,28580,28595,28580,28590,36
25/07/2008,09:27:00,28590,28630,28590,28630,67
25/07/2008,09:28:00,28630,28635,28620,28630,58
25/07/2008,09:29:00,28635,28635,28620,28625,33
25/07/2008,09:30:00,28620,28630,28615,28620,20
25/07/2008,09:31:00,28620,28640,28615,28620,71
25/07/2008,09:32:00,28620,28635,28620,28630,33
25/07/2008,09:33:00,28635,28635,28585,28585,81
25/07/2008,09:34:00,28595,28610,28590,28605,18
25/07/2008,09:35:00,28610,28610,28570,28580,42
25/07/2008,09:36:00,28585,28590,28570,28580,28
25/07/2008,09:37:00,28585,28595,28570,28570,17
25/07/2008,09:38:00,28570,28575,28555,28560,54
25/07/2008,09:39:00,28565,28580,28565,28580,11
25/07/2008,09:40:00,28585,28600,28575,28575,27
25/07/2008,09:41:00,28585,28595,28580,28590,14
25/07/2008,09:42:00,28590,28610,28585,28610,37
25/07/2008,09:43:00,28610,28620,28600,28620,23
25/07/2008,09:44:00,28620,28625,28600,28610,29
25/07/2008,09:45:00,28610,28615,28600,28610,18
25/07/2008,09:46:00,28610,28655,28605,28645,60
25/07/2008,09:47:00,28645,28645,28635,28635,30
25/07/2008,09:48:00,28635,28655,28630,28655,39
25/07/2008,09:49:00,28650,28685,28650,28680,36
25/07/2008,09:50:00,28675,28685,28670,28685,28
25/07/2008,09:51:00,28680,28685,28665,28680,36
25/07/2008,09:52:00,28675,28720,28675,28705,93
25/07/2008,09:53:00,28710,28730,28705,28730,47
25/07/2008,09:54:00,28725,28735,28720,28725,23
25/07/2008,09:55:00,28730,28735,28725,28730,49
25/07/2008,09:56:00,28730,28730,28705,28705,38
25/07/2008,09:57:00,28710,28710,28685,28700,50
25/07/2008,09:58:00,28695,28710,28695,28705,12
25/07/2008,09:59:00,28700,28700,28685,28685,17
25/07/2008,10:00:00,28680,28690,28675,28685,36
25/07/2008,10:01:00,28685,28750,28685,28750,94
25/07/2008,10:02:00,28740,28750,28720,28730,46
25/07/2008,10:03:00,28735,28740,28735,28735,7
25/07/2008,10:04:00,28735,28735,28695,28710,40
25/07/2008,10:05:00,28715,28760,28715,28745,78
25/07/2008,10:06:00,28750,28755,28735,28735,21
25/07/2008,10:07:00,28740,28740,28720,28735,55
25/07/2008,10:08:00,28730,28745,28725,28735,54
25/07/2008,10:09:00,28745,28750,28740,28740,15
25/07/2008,10:10:00,28745,28760,28745,28760,10
25/07/2008,10:11:00,28745,28750,28725,28725,12
25/07/2008,10:12:00,28725,28730,28715,28720,26
25/07/2008,10:13:00,28730,28735,28725,28730,10
25/07/2008,10:14:00,28735,28740,28735,28735,22
25/07/2008,10:15:00,28730,28750,28720,28750,56
25/07/2008,10:16:00,28750,28780,28750,28765,56
25/07/2008,10:17:00,28765,28775,28755,28770,13
25/07/2008,10:18:00,28765,28795,28765,28795,66
25/07/2008,10:19:00,28790,28795,28785,28790,39
25/07/2008,10:20:00,28795,28800,28790,28795,74
25/07/2008,10:21:00,28795,28800,28770,28770,31
25/07/2008,10:22:00,28780,28785,28760,28780,71
25/07/2008,10:23:00,28780,28790,28780,28780,24
25/07/2008,10:24:00,28780,28800,28775,28795,30
25/07/2008,10:25:00,28800,28820,28795,28810,64
25/07/2008,10:26:00,28810,28815,28810,28810,6
25/07/2008,10:27:00,28815,28820,28810,28810,19
25/07/2008,10:28:00,28805,28815,28795,28815,95
25/07/2008,10:29:00,28810,28810,28800,28805,28
25/07/2008,10:30:00,28805,28835,28805,28825,58
25/07/2008,10:31:00,28820,28820,28800,28800,32
25/07/2008,10:32:00,28795,28795,28780,28785,55
25/07/2008,10:33:00,28790,28790,28780,28780,60
25/07/2008,10:34:00,28780,28780,28735,28740,67
25/07/2008,10:35:00,28745,28755,28740,28745,38
25/07/2008,10:36:00,28740,28740,28705,28710,88
25/07/2008,10:37:00,28710,28720,28680,28685,79
25/07/2008,10:38:00,28685,28685,28660,28660,63
25/07/2008,10:39:00,28655,28695,28650,28695,48
25/07/2008,10:40:00,28690,28695,28675,28685,51
25/07/2008,10:41:00,28680,28700,28675,28685,31
25/07/2008,10:42:00,28685,28710,28685,28690,37
25/07/2008,10:43:00,28695,28710,28695,28705,8
25/07/2008,10:44:00,28710,28730,28705,28720,26
25/07/2008,10:45:00,28725,28725,28705,28705,15
25/07/2008,10:46:00,28715,28715,28705,28705,10
25/07/2008,10:47:00,28705,28705,28685,28695,35
25/07/2008,10:48:00,28690,28690,28670,28675,37
25/07/2008,10:49:00,28685,28690,28685,28685,15
25/07/2008,10:50:00,28695,28705,28695,28695,10
25/07/2008,10:51:00,28690,28710,28680,28705,32
25/07/2008,10:52:00,28700,28700,28700,28700,1
25/07/2008,10:53:00,28710,28740,28710,28740,44
25/07/2008,10:54:00,28730,28745,28720,28745,34
25/07/2008,10:55:00,28745,28755,28740,28755,36
25/07/2008,10:56:00,28750,28755,28730,28735,12
25/07/2008,10:57:00,28735,28745,28735,28735,4
25/07/2008,10:58:00,28730,28735,28730,28735,3
25/07/2008,10:59:00,28730,28730,28720,28725,10
25/07/2008,11:01:00,28720,28730,28705,28725,45
25/07/2008,11:02:00,28730,28730,28720,28720,8
25/07/2008,11:03:00,28725,28725,28720,28720,13
25/07/2008,11:04:00,28715,28715,28715,28715,2
25/07/2008,11:05:00,28715,28725,28715,28720,9
25/07/2008,11:06:00,28715,28715,28700,28705,12
25/07/2008,11:07:00,28700,28710,28700,28700,6
25/07/2008,11:08:00,28700,28700,28675,28675,31
25/07/2008,11:09:00,28675,28690,28670,28670,13
25/07/2008,11:10:00,28670,28670,28655,28665,23
25/07/2008,11:11:00,28650,28665,28650,28650,23
25/07/2008,11:12:00,28655,28660,28640,28640,29
25/07/2008,11:13:00,28650,28650,28625,28645,35
25/07/2008,11:14:00,28640,28655,28635,28655,34
25/07/2008,11:15:00,28655,28660,28630,28630,41
25/07/2008,11:16:00,28630,28630,28610,28620,33
25/07/2008,11:17:00,28620,28625,28585,28595,46
25/07/2008,11:18:00,28600,28610,28550,28560,135
25/07/2008,11:19:00,28565,28575,28560,28565,20
25/07/2008,11:20:00,28560,28590,28560,28570,45
25/07/2008,11:21:00,28570,28575,28535,28545,100
25/07/2008,11:22:00,28540,28565,28530,28565,88
25/07/2008,11:23:00,28565,28565,28530,28560,63
25/07/2008,11:24:00,28555,28575,28555,28570,20
25/07/2008,11:25:00,28570,28580,28570,28580,18
25/07/2008,11:26:00,28575,28575,28530,28540,106
25/07/2008,11:27:00,28545,28545,28510,28520,79
25/07/2008,11:28:00,28520,28560,28520,28560,23
25/07/2008,11:29:00,28560,28565,28555,28565,18
25/07/2008,11:30:00,28565,28565,28560,28560,12
25/07/2008,11:31:00,28565,28565,28535,28535,38
25/07/2008,11:32:00,28535,28540,28535,28540,11
25/07/2008,11:33:00,28530,28570,28530,28570,14
25/07/2008,11:34:00,28565,28595,28555,28580,51
25/07/2008,11:35:00,28585,28590,28580,28585,16
25/07/2008,11:36:00,28595,28595,28590,28595,12
25/07/2008,11:37:00,28590,28595,28590,28590,12
25/07/2008,11:38:00,28595,28595,28585,28585,10
25/07/2008,11:39:00,28595,28595,28570,28570,48
25/07/2008,11:40:00,28575,28585,28570,28585,22
25/07/2008,11:41:00,28590,28595,28590,28595,9
25/07/2008,11:42:00,28590,28590,28590,28590,3
25/07/2008,11:43:00,28595,28600,28595,28595,23
25/07/2008,11:44:00,28595,28595,28555,28570,30
25/07/2008,11:45:00,28570,28575,28560,28560,5
25/07/2008,11:46:00,28555,28560,28555,28560,4
25/07/2008,11:47:00,28560,28565,28560,28565,5
25/07/2008,11:48:00,28565,28570,28565,28565,7
25/07/2008,11:49:00,28570,28570,28560,28560,3
25/07/2008,11:50:00,28565,28565,28560,28560,8
25/07/2008,11:51:00,28565,28565,28565,28565,3
25/07/2008,11:52:00,28570,28590,28570,28575,20
25/07/2008,11:53:00,28590,28595,28590,28590,19
25/07/2008,11:54:00,28585,28585,28575,28580,12
25/07/2008,11:55:00,28570,28570,28565,28565,12
25/07/2008,11:56:00,28565,28580,28565,28570,8
25/07/2008,11:57:00,28565,28565,28560,28565,5
25/07/2008,11:58:00,28560,28560,28550,28555,7
25/07/2008,11:59:00,28550,28550,28550,28550,4
25/07/2008,12:00:00,28550,28570,28545,28560,33
25/07/2008,12:01:00,28555,28555,28555,28555,3
25/07/2008,12:02:00,28560,28570,28560,28570,6
25/07/2008,12:03:00,28575,28575,28575,28575,3
25/07/2008,12:05:00,28575,28600,28575,28600,25
25/07/2008,12:06:00,28600,28605,28590,28605,21
25/07/2008,12:07:00,28600,28600,28595,28595,7
25/07/2008,12:08:00,28600,28615,28600,28615,22
25/07/2008,12:09:00,28620,28625,28620,28620,7
25/07/2008,12:10:00,28625,28625,28610,28610,9
25/07/2008,12:11:00,28610,28620,28610,28620,5
25/07/2008,12:12:00,28620,28620,28620,28620,6
25/07/2008,12:13:00,28630,28635,28630,28635,4
25/07/2008,12:14:00,28640,28640,28640,28640,6
25/07/2008,12:15:00,28635,28640,28620,28620,16
25/07/2008,12:16:00,28620,28620,28615,28615,5
25/07/2008,12:17:00,28620,28620,28620,28620,5
25/07/2008,12:18:00,28625,28625,28550,28565,70
25/07/2008,12:19:00,28560,28590,28560,28590,22
25/07/2008,12:20:00,28590,28590,28590,28590,3
25/07/2008,12:21:00,28585,28585,28585,28585,1
25/07/2008,12:22:00,28590,28600,28590,28600,8
25/07/2008,12:23:00,28605,28610,28600,28610,14
25/07/2008,12:24:00,28605,28605,28590,28590,17
25/07/2008,12:26:00,28590,28590,28590,28590,1
25/07/2008,12:27:00,28595,28605,28595,28605,4
25/07/2008,12:28:00,28605,28605,28595,28595,5
25/07/2008,12:29:00,28595,28600,28595,28595,6
25/07/2008,12:30:00,28605,28610,28600,28600,6
25/07/2008,12:31:00,28610,28615,28610,28615,3
25/07/2008,12:32:00,28625,28640,28625,28630,12
25/07/2008,12:33:00,28630,28640,28630,28635,5
25/07/2008,12:34:00,28630,28645,28630,28645,7
25/07/2008,12:35:00,28640,28640,28640,28640,3
25/07/2008,12:36:00,28635,28635,28630,28630,6
25/07/2008,12:37:00,28630,28645,28630,28640,9
25/07/2008,12:38:00,28640,28655,28640,28650,16
25/07/2008,12:39:00,28655,28660,28655,28660,4
25/07/2008,12:40:00,28660,28675,28655,28660,24
25/07/2008,12:42:00,28655,28655,28625,28635,30
25/07/2008,12:43:00,28640,28640,28640,28640,3
25/07/2008,12:44:00,28630,28630,28630,28630,4
25/07/2008,12:45:00,28640,28650,28635,28635,16
25/07/2008,12:46:00,28640,28645,28635,28640,24
25/07/2008,12:47:00,28640,28640,28635,28635,5
25/07/2008,12:48:00,28645,28645,28645,28645,2
25/07/2008,12:49:00,28635,28635,28630,28630,16
25/07/2008,12:50:00,28630,28630,28610,28615,20
25/07/2008,12:51:00,28595,28605,28595,28595,13
25/07/2008,12:52:00,28600,28600,28565,28585,43
25/07/2008,12:53:00,28590,28590,28590,28590,6
25/07/2008,12:54:00,28590,28610,28585,28600,29
25/07/2008,12:55:00,28610,28610,28600,28600,8
25/07/2008,12:56:00,28595,28595,28595,28595,2
25/07/2008,12:57:00,28595,28595,28560,28565,27
25/07/2008,12:58:00,28570,28575,28560,28560,11
25/07/2008,12:59:00,28565,28565,28560,28560,8
25/07/2008,13:00:00,28560,28595,28560,28595,36
25/07/2008,13:01:00,28595,28605,28590,28605,6
25/07/2008,13:02:00,28600,28615,28600,28605,13
25/07/2008,13:03:00,28615,28615,28605,28605,2
25/07/2008,13:04:00,28605,28605,28605,28605,3
25/07/2008,13:05:00,28605,28625,28605,28625,6
25/07/2008,13:06:00,28620,28620,28615,28615,2
25/07/2008,13:07:00,28620,28630,28605,28605,23
25/07/2008,13:09:00,28610,28620,28605,28620,22
25/07/2008,13:10:00,28610,28610,28600,28600,9
25/07/2008,13:11:00,28605,28605,28600,28600,3
25/07/2008,13:12:00,28600,28600,28590,28600,22
25/07/2008,13:13:00,28605,28610,28605,28610,3
25/07/2008,13:14:00,28605,28620,28605,28620,37
25/07/2008,13:15:00,28620,28620,28615,28615,5
25/07/2008,13:16:00,28610,28610,28605,28610,4
25/07/2008,13:17:00,28610,28620,28610,28615,3
25/07/2008,13:18:00,28610,28610,28610,28610,2
25/07/2008,13:19:00,28610,28610,28610,28610,2
25/07/2008,13:20:00,28605,28610,28605,28610,3
25/07/2008,13:21:00,28620,28620,28620,28620,3
25/07/2008,13:22:00,28620,28630,28615,28630,5
25/07/2008,13:23:00,28630,28640,28630,28640,7
25/07/2008,13:24:00,28620,28625,28620,28625,2
25/07/2008,13:26:00,28640,28640,28635,28640,14
25/07/2008,13:27:00,28630,28630,28625,28625,4
25/07/2008,13:29:00,28630,28630,28630,28630,2
25/07/2008,13:30:00,28635,28640,28635,28640,3
25/07/2008,13:31:00,28640,28650,28635,28650,6
25/07/2008,13:32:00,28645,28645,28645,28645,2
25/07/2008,13:33:00,28645,28645,28645,28645,1
25/07/2008,13:34:00,28645,28645,28645,28645,3
25/07/2008,13:35:00,28650,28680,28650,28675,28
25/07/2008,13:36:00,28680,28690,28680,28685,10
25/07/2008,13:37:00,28675,28675,28655,28655,9
25/07/2008,13:38:00,28655,28700,28655,28700,43
25/07/2008,13:39:00,28695,28700,28695,28695,7
25/07/2008,13:40:00,28695,28700,28685,28685,6
25/07/2008,13:41:00,28680,28685,28680,28685,6
25/07/2008,13:42:00,28690,28700,28690,28700,5
25/07/2008,13:43:00,28700,28700,28700,28700,1
25/07/2008,13:44:00,28700,28700,28695,28695,4
25/07/2008,13:45:00,28695,28700,28695,28700,4
25/07/2008,13:46:00,28700,28700,28685,28685,17
25/07/2008,13:47:00,28685,28715,28685,28715,21
25/07/2008,13:48:00,28715,28720,28710,28715,19
25/07/2008,13:49:00,28715,28735,28715,28725,31
25/07/2008,13:50:00,28725,28740,28725,28740,18
25/07/2008,13:51:00,28735,28750,28725,28730,44
25/07/2008,13:52:00,28730,28735,28725,28725,17
25/07/2008,13:53:00,28725,28745,28725,28745,12
25/07/2008,13:54:00,28735,28740,28735,28740,12
25/07/2008,13:55:00,28740,28740,28740,28740,1
25/07/2008,13:56:00,28740,28740,28735,28735,4
25/07/2008,13:57:00,28735,28735,28730,28735,12
25/07/2008,13:58:00,28740,28740,28730,28735,11
25/07/2008,13:59:00,28740,28740,28730,28730,7
25/07/2008,14:00:00,28735,28735,28730,28735,20
25/07/2008,14:01:00,28740,28740,28740,28740,4
25/07/2008,14:02:00,28740,28745,28735,28740,10
25/07/2008,14:03:00,28745,28745,28735,28740,5
25/07/2008,14:04:00,28740,28740,28735,28740,4
25/07/2008,14:05:00,28735,28735,28735,28735,3
25/07/2008,14:06:00,28735,28735,28715,28715,30
25/07/2008,14:07:00,28720,28720,28715,28715,6
25/07/2008,14:08:00,28720,28735,28715,28735,19
25/07/2008,14:09:00,28735,28745,28735,28740,14
25/07/2008,14:10:00,28740,28740,28705,28705,28
25/07/2008,14:11:00,28710,28715,28710,28710,11
25/07/2008,14:12:00,28715,28735,28715,28730,13
25/07/2008,14:13:00,28725,28725,28725,28725,1
25/07/2008,14:14:00,28735,28735,28730,28730,2
25/07/2008,14:15:00,28725,28725,28725,28725,1
25/07/2008,14:17:00,28715,28715,28715,28715,1
25/07/2008,14:18:00,28715,28715,28695,28700,31
25/07/2008,14:19:00,28695,28695,28680,28680,14
25/07/2008,14:20:00,28680,28685,28680,28680,14
25/07/2008,14:21:00,28680,28680,28660,28665,17
25/07/2008,14:22:00,28660,28665,28650,28655,69
25/07/2008,14:23:00,28665,28670,28640,28645,18
25/07/2008,14:24:00,28645,28645,28645,28645,1
25/07/2008,14:25:00,28640,28655,28640,28655,4
25/07/2008,14:26:00,28640,28640,28640,28640,1
25/07/2008,14:27:00,28640,28640,28640,28640,1
25/07/2008,14:28:00,28650,28650,28645,28645,3
25/07/2008,14:29:00,28655,28675,28655,28665,7
25/07/2008,14:30:00,28670,28785,28670,28765,156
25/07/2008,14:31:00,28775,28815,28765,28805,91
25/07/2008,14:32:00,28810,28835,28805,28805,89
25/07/2008,14:33:00,28810,28810,28775,28790,38
25/07/2008,14:34:00,28785,28805,28785,28800,18
25/07/2008,14:35:00,28790,28805,28790,28805,10
25/07/2008,14:36:00,28805,28805,28790,28790,9
25/07/2008,14:37:00,28795,28805,28760,28770,39
25/07/2008,14:38:00,28770,28770,28755,28765,19
25/07/2008,14:39:00,28765,28765,28745,28755,13
25/07/2008,14:40:00,28750,28765,28750,28765,17
25/07/2008,14:41:00,28765,28770,28760,28760,11
25/07/2008,14:43:00,28765,28765,28755,28755,6
25/07/2008,14:44:00,28755,28765,28745,28745,15
25/07/2008,14:45:00,28745,28765,28730,28765,25
25/07/2008,14:46:00,28760,28775,28760,28760,21
25/07/2008,14:48:00,28755,28775,28750,28775,28
25/07/2008,14:49:00,28775,28800,28775,28790,40
25/07/2008,14:50:00,28795,28795,28770,28770,18
25/07/2008,14:51:00,28775,28780,28770,28770,15
25/07/2008,14:52:00,28780,28780,28760,28760,13
25/07/2008,14:53:00,28760,28775,28760,28770,18
25/07/2008,14:54:00,28770,28770,28745,28745,16
25/07/2008,14:55:00,28755,28755,28745,28745,6
25/07/2008,14:56:00,28745,28755,28745,28755,2
25/07/2008,14:57:00,28750,28750,28745,28745,6
25/07/2008,14:58:00,28740,28750,28740,28750,6
25/07/2008,14:59:00,28750,28770,28750,28760,37
25/07/2008,15:00:00,28760,28760,28750,28750,12
25/07/2008,15:01:00,28745,28750,28745,28745,10
25/07/2008,15:02:00,28745,28755,28740,28750,16
25/07/2008,15:03:00,28745,28745,28720,28720,23
25/07/2008,15:04:00,28720,28755,28720,28750,27
25/07/2008,15:05:00,28750,28750,28725,28740,24
25/07/2008,15:06:00,28730,28740,28725,28735,9
25/07/2008,15:07:00,28730,28730,28725,28725,5
25/07/2008,15:08:00,28725,28725,28705,28715,21
25/07/2008,15:09:00,28725,28725,28715,28715,6
25/07/2008,15:10:00,28735,28735,28720,28720,5
25/07/2008,15:11:00,28720,28730,28720,28730,3
25/07/2008,15:12:00,28730,28730,28725,28725,2
25/07/2008,15:13:00,28735,28735,28730,28735,4
25/07/2008,15:14:00,28740,28740,28740,28740,2
25/07/2008,15:15:00,28740,28755,28740,28745,31
25/07/2008,15:16:00,28740,28740,28730,28735,7
25/07/2008,15:17:00,28735,28735,28725,28725,3
25/07/2008,15:18:00,28740,28740,28735,28735,4
25/07/2008,15:19:00,28745,28765,28745,28755,22
25/07/2008,15:21:00,28750,28760,28750,28750,12
25/07/2008,15:22:00,28750,28750,28735,28745,8
25/07/2008,15:23:00,28750,28750,28745,28745,4
25/07/2008,15:24:00,28755,28760,28745,28745,16
25/07/2008,15:25:00,28750,28765,28750,28765,6
25/07/2008,15:26:00,28755,28755,28750,28755,15
25/07/2008,15:27:00,28760,28760,28745,28760,7
25/07/2008,15:28:00,28750,28750,28745,28750,12
25/07/2008,15:29:00,28750,28750,28750,28750,2
25/07/2008,15:30:00,28765,28770,28750,28760,14
25/07/2008,15:31:00,28750,28755,28725,28750,39
25/07/2008,15:32:00,28740,28740,28715,28715,8
25/07/2008,15:33:00,28715,28735,28715,28735,8
25/07/2008,15:34:00,28740,28745,28720,28720,37
25/07/2008,15:35:00,28720,28720,28700,28710,31
25/07/2008,15:36:00,28715,28720,28705,28720,13
25/07/2008,15:37:00,28705,28715,28705,28715,6
25/07/2008,15:38:00,28710,28725,28695,28700,26
25/07/2008,15:39:00,28705,28715,28700,28705,13
25/07/2008,15:40:00,28695,28700,28665,28665,35
25/07/2008,15:41:00,28670,28695,28665,28685,55
25/07/2008,15:42:00,28675,28675,28660,28660,18
25/07/2008,15:43:00,28655,28660,28645,28655,31
25/07/2008,15:44:00,28655,28690,28655,28690,26
25/07/2008,15:45:00,28690,28695,28670,28695,25
25/07/2008,15:46:00,28700,28710,28670,28680,56
25/07/2008,15:47:00,28690,28700,28690,28695,14
25/07/2008,15:48:00,28690,28700,28685,28695,9
25/07/2008,15:49:00,28705,28725,28700,28710,37
25/07/2008,15:50:00,28725,28735,28715,28715,36
25/07/2008,15:51:00,28715,28735,28710,28715,16
25/07/2008,15:52:00,28715,28715,28705,28705,8
25/07/2008,15:53:00,28695,28695,28685,28685,25
25/07/2008,15:54:00,28680,28695,28680,28685,9
25/07/2008,15:55:00,28705,28785,28705,28775,131
25/07/2008,15:56:00,28775,28850,28765,28850,135
25/07/2008,15:57:00,28850,28860,28815,28825,96
25/07/2008,15:58:00,28825,28840,28820,28830,39
25/07/2008,15:59:00,28840,28840,28810,28825,26
25/07/2008,16:00:00,28825,28935,28820,28935,306
25/07/2008,16:01:00,28925,28935,28890,28920,93
25/07/2008,16:02:00,28920,28920,28890,28890,82
25/07/2008,16:03:00,28890,28895,28880,28880,37
25/07/2008,16:04:00,28885,28900,28865,28875,41
25/07/2008,16:05:00,28880,28885,28855,28865,33
25/07/2008,16:06:00,28865,28875,28845,28875,50
25/07/2008,16:07:00,28875,28895,28860,28870,26
25/07/2008,16:08:00,28865,28875,28855,28855,43
25/07/2008,16:09:00,28855,28865,28840,28840,74
25/07/2008,16:10:00,28840,28860,28815,28850,85
25/07/2008,16:11:00,28845,28885,28835,28865,66
25/07/2008,16:12:00,28875,28890,28855,28875,42
25/07/2008,16:13:00,28880,28880,28850,28880,56
25/07/2008,16:14:00,28880,28885,28855,28875,38
25/07/2008,16:15:00,28880,28880,28860,28870,54
25/07/2008,16:16:00,28860,28875,28850,28855,35
25/07/2008,16:17:00,28860,28865,28845,28855,38
25/07/2008,16:18:00,28855,28875,28830,28840,41
25/07/2008,16:19:00,28845,28860,28830,28850,37
25/07/2008,16:20:00,28850,28870,28845,28865,38
25/07/2008,16:21:00,28865,28875,28860,28860,29
25/07/2008,16:22:00,28860,28865,28805,28815,83
25/07/2008,16:23:00,28815,28845,28815,28820,26
25/07/2008,16:24:00,28820,28830,28805,28805,28
25/07/2008,16:25:00,28810,28815,28795,28805,50
25/07/2008,16:26:00,28820,28830,28805,28815,24
25/07/2008,16:27:00,28830,28830,28805,28805,7
25/07/2008,16:28:00,28800,28815,28795,28805,14
25/07/2008,16:29:00,28800,28810,28780,28780,33
25/07/2008,16:30:00,28780,28790,28780,28780,19
25/07/2008,16:31:00,28785,28795,28775,28785,38
25/07/2008,16:32:00,28790,28805,28790,28795,15
25/07/2008,16:33:00,28810,28825,28805,28805,22
25/07/2008,16:34:00,28820,28820,28800,28805,12
25/07/2008,16:35:00,28800,28865,28800,28860,67
25/07/2008,16:36:00,28870,28870,28835,28845,45
25/07/2008,16:37:00,28840,28845,28825,28840,14
25/07/2008,16:38:00,28850,28850,28825,28840,18
25/07/2008,16:39:00,28830,28860,28825,28835,37
25/07/2008,16:40:00,28845,28845,28815,28840,33
25/07/2008,16:41:00,28845,28850,28835,28845,11
25/07/2008,16:42:00,28840,28860,28835,28860,20
25/07/2008,16:43:00,28855,28875,28840,28840,35
25/07/2008,16:44:00,28835,28845,28825,28845,13
25/07/2008,16:45:00,28845,28900,28845,28900,99
25/07/2008,16:46:00,28900,28900,28880,28895,28
25/07/2008,16:47:00,28900,28915,28895,28900,25
25/07/2008,16:48:00,28895,28895,28880,28890,18
25/07/2008,16:49:00,28900,28905,28880,28880,22
25/07/2008,16:50:00,28890,28890,28880,28880,20
25/07/2008,16:51:00,28880,28880,28865,28875,24
25/07/2008,16:52:00,28865,28870,28855,28860,20
25/07/2008,16:53:00,28860,28880,28855,28875,27
25/07/2008,16:54:00,28875,28895,28875,28875,17
25/07/2008,16:55:00,28880,28880,28860,28865,17
25/07/2008,16:56:00,28870,28875,28860,28870,23
25/07/2008,16:57:00,28880,28885,28860,28880,15
25/07/2008,16:58:00,28890,28915,28875,28915,34
25/07/2008,16:59:00,28915,28940,28915,28920,73
25/07/2008,17:00:00,28915,28945,28915,28915,69
25/07/2008,17:01:00,28925,28930,28910,28910,38
25/07/2008,17:02:00,28910,28930,28910,28910,22
25/07/2008,17:03:00,28920,28925,28880,28880,20
25/07/2008,17:04:00,28880,28890,28865,28890,47
25/07/2008,17:05:00,28890,28890,28875,28880,29
25/07/2008,17:06:00,28890,28890,28880,28890,23
25/07/2008,17:07:00,28885,28890,28880,28885,22
25/07/2008,17:08:00,28890,28890,28885,28890,16
25/07/2008,17:09:00,28890,28900,28890,28900,19
25/07/2008,17:10:00,28890,28890,28855,28870,42
25/07/2008,17:11:00,28880,28880,28860,28860,16
25/07/2008,17:12:00,28860,28860,28845,28860,43
25/07/2008,17:13:00,28870,28885,28860,28860,30
25/07/2008,17:14:00,28870,28900,28865,28900,42
25/07/2008,17:15:00,28895,28900,28875,28885,16
25/07/2008,17:16:00,28880,28890,28870,28875,30
25/07/2008,17:17:00,28875,28880,28870,28880,10
25/07/2008,17:18:00,28875,28880,28860,28860,34
25/07/2008,17:19:00,28860,28860,28855,28860,9
25/07/2008,17:20:00,28865,28875,28860,28870,30
25/07/2008,17:21:00,28880,28880,28870,28875,9
25/07/2008,17:22:00,28865,28875,28860,28865,52
25/07/2008,17:23:00,28865,28865,28855,28855,23
25/07/2008,17:24:00,28850,28860,28830,28860,105
25/07/2008,17:25:00,28865,28865,28835,28855,57
25/07/2008,17:26:00,28845,28860,28840,28860,63
25/07/2008,17:27:00,28860,28865,28850,28860,39
25/07/2008,17:28:00,28865,28870,28855,28865,72
25/07/2008,17:29:00,28870,28870,28850,28860,63
25/07/2008,17:30:00,28860,28885,28855,28880,69
25/07/2008,17:31:00,28885,28890,28875,28890,19
25/07/2008,17:32:00,28880,28880,28870,28880,17
25/07/2008,17:33:00,28880,28885,28870,28880,16
25/07/2008,17:34:00,28880,28890,28880,28880,31
25/07/2008,17:35:00,28880,28880,28860,28880,50
25/07/2008,17:36:00,28885,28885,28870,28870,23
25/07/2008,17:37:00,28875,28880,28870,28880,53
25/07/2008,17:38:00,28875,28880,28865,28875,67
25/07/2008,17:39:00,28865,28870,28855,28855,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2008,17:02:00,28910,28930,28910,28910,22
25/07/2008,17:03:00,28920,28925,28880,28880,20
25/07/2008,17:04:00,28880,28890,28865,28890,47
25/07/2008,17:05:00,28890,28890,28875,28880,29
25/07/2008,17:06:00,28890,28890,28880,28890,23
25/07/2008,17:07:00,28885,28890,28880,28885,22
25/07/2008,17:08:00,28890,28890,28885,28890,16
25/07/2008,17:09:00,28890,28900,28890,28900,19
25/07/2008,17:10:00,28890,28890,28855,28870,42
25/07/2008,17:11:00,28880,28880,28860,28860,16
25/07/2008,17:12:00,28860,28860,28845,28860,43
25/07/2008,17:13:00,28870,28885,28860,28860,30
25/07/2008,17:14:00,28870,28900,28865,28900,42
25/07/2008,17:15:00,28895,28900,28875,28885,16
25/07/2008,17:16:00,28880,28890,28870,28875,30
25/07/2008,17:17:00,28875,28880,28870,28880,10
25/07/2008,17:18:00,28875,28880,28860,28860,34
25/07/2008,17:19:00,28860,28860,28855,28860,9
25/07/2008,17:20:00,28865,28875,28860,28870,30
25/07/2008,17:21:00,28880,28880,28870,28875,9
25/07/2008,17:22:00,28865,28875,28860,28865,52
25/07/2008,17:23:00,28865,28865,28855,28855,23
25/07/2008,17:24:00,28850,28860,28830,28860,105
25/07/2008,17:25:00,28865,28865,28835,28855,57
25/07/2008,17:26:00,28845,28860,28840,28860,63
25/07/2008,17:27:00,28860,28865,28850,28860,39
25/07/2008,17:28:00,28865,28870,28855,28865,72
25/07/2008,17:29:00,28870,28870,28850,28860,63
25/07/2008,17:30:00,28860,28885,28855,28880,69
25/07/2008,17:31:00,28885,28890,28875,28890,19
25/07/2008,17:32:00,28880,28880,28870,28880,17
25/07/2008,17:33:00,28880,28885,28870,28880,16
25/07/2008,17:34:00,28880,28890,28880,28880,31
25/07/2008,17:35:00,28880,28880,28860,28880,50
25/07/2008,17:36:00,28885,28885,28870,28870,23
25/07/2008,17:37:00,28875,28880,28870,28880,53
25/07/2008,17:38:00,28875,28880,28865,28875,67
25/07/2008,17:39:00,28865,28870,28855,28855,42
28/07/2008,09:00:00,28795,28795,28720,28765,50
28/07/2008,09:01:00,28760,28775,28745,28745,45
28/07/2008,09:02:00,28750,28770,28745,28755,25
28/07/2008,09:03:00,28755,28755,28735,28740,32
28/07/2008,09:04:00,28735,28735,28710,28710,41
28/07/2008,09:05:00,28715,28715,28675,28685,65
28/07/2008,09:06:00,28690,28700,28665,28670,60
28/07/2008,09:07:00,28665,28685,28630,28685,78
28/07/2008,09:08:00,28680,28690,28660,28660,25
28/07/2008,09:09:00,28655,28660,28620,28640,58
28/07/2008,09:10:00,28640,28670,28640,28665,28
28/07/2008,09:11:00,28660,28675,28650,28675,41
28/07/2008,09:12:00,28675,28675,28660,28660,26
28/07/2008,09:13:00,28665,28680,28660,28670,31
28/07/2008,09:14:00,28670,28695,28665,28680,46
28/07/2008,09:15:00,28690,28740,28690,28730,63
28/07/2008,09:16:00,28730,28735,28720,28725,32
28/07/2008,09:17:00,28720,28725,28720,28725,19
28/07/2008,09:18:00,28725,28730,28715,28720,48
28/07/2008,09:19:00,28720,28720,28690,28690,30
28/07/2008,09:20:00,28700,28700,28675,28680,25
28/07/2008,09:21:00,28680,28685,28675,28685,19
28/07/2008,09:22:00,28690,28695,28690,28690,8
28/07/2008,09:23:00,28680,28690,28680,28690,2
28/07/2008,09:24:00,28680,28685,28660,28675,58
28/07/2008,09:25:00,28675,28675,28665,28665,24
28/07/2008,09:26:00,28665,28665,28630,28640,48
28/07/2008,09:27:00,28640,28645,28635,28645,29
28/07/2008,09:28:00,28650,28660,28640,28660,34
28/07/2008,09:29:00,28665,28665,28615,28630,74
28/07/2008,09:30:00,28635,28640,28620,28630,41
28/07/2008,09:31:00,28630,28630,28580,28600,96
28/07/2008,09:32:00,28600,28605,28595,28595,30
28/07/2008,09:33:00,28595,28610,28595,28610,32
28/07/2008,09:34:00,28610,28610,28600,28610,14
28/07/2008,09:35:00,28615,28620,28610,28620,15
28/07/2008,09:36:00,28615,28635,28615,28630,10
28/07/2008,09:37:00,28630,28635,28630,28630,8
28/07/2008,09:38:00,28630,28640,28630,28630,8
28/07/2008,09:39:00,28630,28635,28625,28625,22
28/07/2008,09:40:00,28620,28630,28620,28625,25
28/07/2008,09:41:00,28630,28640,28630,28635,14
28/07/2008,09:42:00,28645,28645,28635,28640,7
28/07/2008,09:43:00,28630,28635,28615,28620,20
28/07/2008,09:44:00,28615,28615,28610,28610,3
28/07/2008,09:45:00,28615,28615,28575,28580,82
28/07/2008,09:46:00,28585,28600,28580,28595,27
28/07/2008,09:47:00,28585,28595,28585,28595,8
28/07/2008,09:48:00,28595,28595,28585,28590,10
28/07/2008,09:49:00,28590,28610,28590,28595,23
28/07/2008,09:50:00,28605,28620,28605,28615,36
28/07/2008,09:51:00,28615,28635,28610,28635,28
28/07/2008,09:52:00,28635,28635,28625,28625,6
28/07/2008,09:53:00,28625,28625,28620,28620,18
28/07/2008,09:54:00,28615,28630,28610,28620,41
28/07/2008,09:55:00,28620,28625,28620,28625,10
28/07/2008,09:56:00,28625,28625,28615,28615,7
28/07/2008,09:57:00,28620,28640,28620,28635,28
28/07/2008,09:58:00,28640,28640,28625,28630,9
28/07/2008,09:59:00,28635,28645,28635,28645,9
28/07/2008,10:00:00,28645,28645,28635,28645,49
28/07/2008,10:01:00,28645,28645,28630,28645,30
28/07/2008,10:02:00,28640,28670,28630,28670,108
28/07/2008,10:03:00,28670,28670,28660,28670,9
28/07/2008,10:04:00,28660,28665,28645,28650,11
28/07/2008,10:05:00,28655,28665,28655,28660,9
28/07/2008,10:06:00,28665,28665,28650,28650,3
28/07/2008,10:07:00,28655,28665,28645,28665,21
28/07/2008,10:08:00,28665,28665,28660,28660,5
28/07/2008,10:09:00,28650,28650,28635,28635,11
28/07/2008,10:10:00,28635,28645,28635,28645,13
28/07/2008,10:11:00,28645,28655,28645,28655,6
28/07/2008,10:12:00,28655,28675,28655,28665,42
28/07/2008,10:13:00,28660,28670,28660,28670,7
28/07/2008,10:14:00,28665,28665,28665,28665,14
28/07/2008,10:15:00,28670,28670,28665,28665,8
28/07/2008,10:16:00,28660,28660,28655,28655,7
28/07/2008,10:17:00,28660,28665,28660,28665,7
28/07/2008,10:18:00,28660,28660,28660,28660,2
28/07/2008,10:19:00,28650,28650,28590,28590,85
28/07/2008,10:20:00,28590,28610,28590,28600,23
28/07/2008,10:21:00,28600,28600,28590,28590,14
28/07/2008,10:22:00,28585,28590,28580,28580,18
28/07/2008,10:23:00,28575,28575,28560,28570,64
28/07/2008,10:24:00,28570,28585,28570,28580,13
28/07/2008,10:25:00,28590,28590,28570,28585,13
28/07/2008,10:26:00,28580,28590,28575,28575,11
28/07/2008,10:27:00,28575,28575,28570,28575,5
28/07/2008,10:28:00,28570,28590,28570,28590,9
28/07/2008,10:29:00,28595,28600,28590,28600,7
28/07/2008,10:30:00,28595,28595,28565,28580,21
28/07/2008,10:31:00,28575,28580,28570,28575,11
28/07/2008,10:32:00,28575,28575,28570,28570,9
28/07/2008,10:33:00,28570,28580,28570,28580,27
28/07/2008,10:34:00,28580,28605,28580,28605,24
28/07/2008,10:35:00,28605,28620,28600,28620,32
28/07/2008,10:36:00,28620,28645,28620,28620,52
28/07/2008,10:37:00,28620,28620,28615,28615,11
28/07/2008,10:38:00,28615,28615,28605,28605,11
28/07/2008,10:39:00,28610,28610,28605,28610,7
28/07/2008,10:40:00,28605,28610,28600,28610,8
28/07/2008,10:41:00,28605,28605,28595,28595,7
28/07/2008,10:42:00,28600,28605,28600,28605,8
28/07/2008,10:43:00,28600,28605,28600,28605,6
28/07/2008,10:44:00,28600,28615,28600,28600,16
28/07/2008,10:45:00,28600,28610,28600,28610,5
28/07/2008,10:46:00,28610,28610,28595,28595,24
28/07/2008,10:47:00,28595,28635,28590,28590,64
28/07/2008,10:48:00,28590,28625,28590,28615,40
28/07/2008,10:49:00,28620,28620,28605,28605,10
28/07/2008,10:50:00,28610,28610,28610,28610,3
28/07/2008,10:51:00,28605,28605,28575,28575,34
28/07/2008,10:52:00,28575,28585,28575,28575,21
28/07/2008,10:53:00,28570,28570,28550,28560,87
28/07/2008,10:54:00,28560,28560,28555,28555,8
28/07/2008,10:55:00,28560,28570,28560,28570,13
28/07/2008,10:56:00,28570,28580,28565,28565,12
28/07/2008,10:57:00,28565,28565,28555,28560,14
28/07/2008,10:58:00,28560,28580,28555,28580,29
28/07/2008,10:59:00,28585,28585,28580,28580,7
28/07/2008,11:00:00,28570,28575,28570,28575,7
28/07/2008,11:01:00,28580,28585,28580,28585,16
28/07/2008,11:02:00,28580,28595,28580,28595,47
28/07/2008,11:03:00,28590,28595,28580,28580,14
28/07/2008,11:04:00,28580,28590,28575,28580,13
28/07/2008,11:06:00,28575,28575,28565,28570,6
28/07/2008,11:07:00,28565,28565,28540,28545,54
28/07/2008,11:08:00,28550,28555,28550,28555,5
28/07/2008,11:09:00,28560,28580,28555,28565,46
28/07/2008,11:10:00,28565,28570,28565,28570,5
28/07/2008,11:11:00,28570,28575,28570,28575,5
28/07/2008,11:12:00,28575,28590,28575,28580,34
28/07/2008,11:13:00,28585,28585,28570,28575,8
28/07/2008,11:14:00,28575,28575,28575,28575,1
28/07/2008,11:16:00,28570,28570,28545,28555,24
28/07/2008,11:17:00,28550,28560,28540,28560,41
28/07/2008,11:18:00,28565,28565,28560,28565,11
28/07/2008,11:19:00,28570,28575,28565,28575,14
28/07/2008,11:20:00,28580,28605,28580,28595,33
28/07/2008,11:21:00,28600,28600,28595,28595,8
28/07/2008,11:22:00,28595,28605,28590,28605,13
28/07/2008,11:23:00,28605,28615,28605,28610,21
28/07/2008,11:24:00,28610,28610,28605,28610,7
28/07/2008,11:25:00,28610,28610,28605,28605,13
28/07/2008,11:26:00,28600,28620,28600,28615,47
28/07/2008,11:27:00,28615,28620,28605,28605,24
28/07/2008,11:28:00,28610,28610,28600,28600,14
28/07/2008,11:29:00,28595,28605,28595,28600,8
28/07/2008,11:30:00,28595,28605,28595,28595,11
28/07/2008,11:31:00,28590,28590,28585,28590,8
28/07/2008,11:32:00,28590,28590,28575,28585,16
28/07/2008,11:33:00,28580,28585,28575,28585,6
28/07/2008,11:34:00,28580,28580,28550,28550,30
28/07/2008,11:35:00,28555,28555,28545,28550,43
28/07/2008,11:36:00,28550,28565,28540,28565,20
28/07/2008,11:37:00,28560,28560,28550,28550,10
28/07/2008,11:38:00,28555,28555,28545,28545,22
28/07/2008,11:39:00,28540,28550,28530,28550,53
28/07/2008,11:40:00,28550,28550,28540,28540,12
28/07/2008,11:41:00,28540,28540,28535,28535,3
28/07/2008,11:42:00,28535,28570,28535,28565,33
28/07/2008,11:43:00,28565,28580,28540,28540,26
28/07/2008,11:44:00,28540,28555,28540,28555,8
28/07/2008,11:46:00,28555,28555,28555,28555,2
28/07/2008,11:47:00,28555,28555,28530,28540,38
28/07/2008,11:48:00,28540,28545,28540,28545,8
28/07/2008,11:49:00,28545,28550,28545,28550,5
28/07/2008,11:50:00,28560,28565,28560,28565,8
28/07/2008,11:51:00,28565,28570,28555,28555,12
28/07/2008,11:52:00,28550,28555,28545,28545,21
28/07/2008,11:53:00,28545,28545,28525,28540,27
28/07/2008,11:54:00,28540,28540,28510,28515,47
28/07/2008,11:55:00,28515,28530,28515,28530,13
28/07/2008,11:56:00,28525,28530,28525,28530,9
28/07/2008,11:57:00,28530,28540,28525,28540,24
28/07/2008,11:58:00,28540,28540,28525,28525,12
28/07/2008,11:59:00,28530,28535,28530,28535,2
28/07/2008,12:00:00,28535,28535,28520,28520,9
28/07/2008,12:01:00,28520,28520,28510,28515,11
28/07/2008,12:02:00,28525,28525,28525,28525,1
28/07/2008,12:03:00,28525,28525,28510,28510,17
28/07/2008,12:04:00,28515,28535,28515,28535,13
28/07/2008,12:05:00,28525,28530,28525,28525,6
28/07/2008,12:06:00,28520,28520,28520,28520,2
28/07/2008,12:07:00,28515,28515,28505,28505,8
28/07/2008,12:08:00,28505,28520,28505,28515,12
28/07/2008,12:09:00,28520,28520,28520,28520,1
28/07/2008,12:10:00,28515,28515,28515,28515,3
28/07/2008,12:11:00,28515,28520,28510,28515,14
28/07/2008,12:12:00,28520,28520,28515,28515,5
28/07/2008,12:13:00,28510,28515,28510,28515,3
28/07/2008,12:14:00,28510,28515,28500,28515,22
28/07/2008,12:15:00,28520,28540,28515,28535,16
28/07/2008,12:16:00,28535,28565,28535,28560,34
28/07/2008,12:17:00,28550,28550,28550,28550,1
28/07/2008,12:18:00,28560,28580,28560,28565,19
28/07/2008,12:19:00,28560,28565,28555,28560,11
28/07/2008,12:20:00,28565,28575,28565,28565,4
28/07/2008,12:21:00,28565,28565,28565,28565,2
28/07/2008,12:22:00,28560,28565,28560,28565,4
28/07/2008,12:23:00,28550,28550,28515,28525,49
28/07/2008,12:24:00,28530,28530,28515,28525,14
28/07/2008,12:25:00,28530,28535,28530,28535,2
28/07/2008,12:26:00,28530,28530,28520,28530,8
28/07/2008,12:27:00,28530,28530,28520,28520,6
28/07/2008,12:28:00,28515,28525,28515,28525,10
28/07/2008,12:29:00,28530,28530,28530,28530,2
28/07/2008,12:30:00,28520,28530,28520,28525,7
28/07/2008,12:31:00,28525,28525,28525,28525,1
28/07/2008,12:32:00,28520,28530,28520,28530,8
28/07/2008,12:33:00,28520,28530,28520,28530,8
28/07/2008,12:34:00,28530,28535,28530,28530,5
28/07/2008,12:35:00,28540,28540,28540,28540,9
28/07/2008,12:37:00,28545,28545,28540,28540,2
28/07/2008,12:38:00,28545,28545,28545,28545,1
28/07/2008,12:39:00,28540,28540,28540,28540,3
28/07/2008,12:40:00,28545,28545,28540,28540,4
28/07/2008,12:41:00,28535,28540,28530,28530,6
28/07/2008,12:42:00,28530,28530,28525,28525,5
28/07/2008,12:43:00,28530,28530,28530,28530,3
28/07/2008,12:44:00,28535,28535,28535,28535,3
28/07/2008,12:45:00,28540,28560,28540,28550,46
28/07/2008,12:47:00,28550,28550,28545,28545,12
28/07/2008,12:51:00,28540,28555,28540,28545,11
28/07/2008,12:52:00,28540,28540,28530,28540,16
28/07/2008,12:53:00,28540,28540,28530,28530,7
28/07/2008,12:54:00,28530,28555,28530,28540,10
28/07/2008,12:55:00,28545,28555,28545,28555,13
28/07/2008,12:57:00,28555,28555,28550,28550,2
28/07/2008,12:58:00,28545,28545,28540,28540,5
28/07/2008,12:59:00,28540,28540,28515,28520,49
28/07/2008,13:00:00,28515,28530,28515,28520,13
28/07/2008,13:01:00,28530,28530,28525,28525,7
28/07/2008,13:02:00,28520,28520,28520,28520,4
28/07/2008,13:03:00,28520,28520,28520,28520,1
28/07/2008,13:04:00,28515,28520,28510,28520,15
28/07/2008,13:05:00,28515,28525,28515,28525,23
28/07/2008,13:06:00,28515,28535,28515,28535,19
28/07/2008,13:07:00,28530,28550,28530,28550,26
28/07/2008,13:08:00,28555,28555,28530,28530,9
28/07/2008,13:09:00,28525,28555,28520,28550,43
28/07/2008,13:10:00,28560,28560,28540,28545,12
28/07/2008,13:11:00,28540,28540,28540,28540,2
28/07/2008,13:12:00,28540,28540,28520,28520,13
28/07/2008,13:13:00,28520,28520,28490,28495,112
28/07/2008,13:14:00,28500,28520,28495,28515,20
28/07/2008,13:15:00,28515,28520,28515,28515,7
28/07/2008,13:16:00,28520,28535,28520,28530,13
28/07/2008,13:17:00,28535,28540,28535,28535,6
28/07/2008,13:19:00,28535,28540,28530,28530,6
28/07/2008,13:20:00,28525,28550,28525,28545,21
28/07/2008,13:21:00,28550,28595,28550,28585,36
28/07/2008,13:22:00,28575,28580,28560,28565,12
28/07/2008,13:23:00,28555,28575,28555,28560,5
28/07/2008,13:24:00,28570,28580,28570,28570,16
28/07/2008,13:25:00,28560,28570,28555,28570,10
28/07/2008,13:26:00,28565,28565,28560,28560,3
28/07/2008,13:28:00,28560,28560,28560,28560,1
28/07/2008,13:29:00,28560,28575,28560,28565,4
28/07/2008,13:30:00,28565,28580,28565,28575,15
28/07/2008,13:31:00,28575,28585,28575,28585,6
28/07/2008,13:32:00,28585,28605,28585,28600,44
28/07/2008,13:33:00,28605,28605,28590,28600,22
28/07/2008,13:34:00,28600,28605,28600,28605,4
28/07/2008,13:35:00,28610,28615,28605,28610,16
28/07/2008,13:36:00,28610,28610,28580,28585,41
28/07/2008,13:37:00,28590,28600,28590,28600,14
28/07/2008,13:38:00,28600,28600,28595,28595,7
28/07/2008,13:39:00,28595,28600,28595,28595,8
28/07/2008,13:40:00,28600,28600,28600,28600,2
28/07/2008,13:41:00,28605,28605,28600,28600,14
28/07/2008,13:42:00,28600,28630,28600,28630,51
28/07/2008,13:43:00,28625,28630,28615,28615,20
28/07/2008,13:44:00,28620,28625,28620,28625,13
28/07/2008,13:45:00,28625,28635,28625,28625,25
28/07/2008,13:46:00,28635,28645,28625,28640,23
28/07/2008,13:47:00,28635,28635,28625,28625,6
28/07/2008,13:48:00,28625,28625,28615,28615,11
28/07/2008,13:51:00,28615,28625,28615,28625,8
28/07/2008,13:52:00,28615,28615,28615,28615,2
28/07/2008,13:53:00,28615,28625,28615,28625,7
28/07/2008,13:57:00,28625,28625,28620,28620,2
28/07/2008,13:58:00,28625,28630,28625,28630,7
28/07/2008,13:59:00,28635,28635,28635,28635,7
28/07/2008,14:00:00,28640,28640,28635,28635,9
28/07/2008,14:01:00,28640,28640,28620,28620,13
28/07/2008,14:02:00,28620,28630,28620,28630,4
28/07/2008,14:03:00,28615,28615,28615,28615,4
28/07/2008,14:04:00,28615,28615,28615,28615,1
28/07/2008,14:05:00,28615,28615,28615,28615,5
28/07/2008,14:06:00,28615,28625,28615,28625,7
28/07/2008,14:07:00,28615,28615,28615,28615,1
28/07/2008,14:08:00,28610,28620,28610,28615,6
28/07/2008,14:09:00,28615,28615,28615,28615,1
28/07/2008,14:10:00,28615,28615,28615,28615,2
28/07/2008,14:11:00,28615,28615,28610,28610,7
28/07/2008,14:12:00,28610,28610,28605,28605,5
28/07/2008,14:13:00,28605,28605,28605,28605,2
28/07/2008,14:15:00,28610,28610,28610,28610,5
28/07/2008,14:18:00,28610,28610,28610,28610,2
28/07/2008,14:19:00,28610,28615,28610,28615,3
28/07/2008,14:20:00,28620,28625,28620,28620,11
28/07/2008,14:21:00,28620,28625,28615,28615,8
28/07/2008,14:22:00,28615,28615,28615,28615,4
28/07/2008,14:23:00,28610,28610,28605,28610,4
28/07/2008,14:25:00,28605,28620,28605,28620,6
28/07/2008,14:26:00,28620,28620,28620,28620,1
28/07/2008,14:29:00,28605,28610,28605,28610,5
28/07/2008,14:30:00,28615,28615,28615,28615,3
28/07/2008,14:32:00,28615,28635,28615,28635,27
28/07/2008,14:33:00,28635,28640,28630,28640,18
28/07/2008,14:34:00,28645,28645,28635,28640,14
28/07/2008,14:35:00,28640,28645,28640,28645,2
28/07/2008,14:36:00,28640,28640,28635,28635,9
28/07/2008,14:37:00,28640,28645,28640,28645,8
28/07/2008,14:38:00,28635,28635,28625,28625,13
28/07/2008,14:39:00,28620,28625,28620,28625,11
28/07/2008,14:40:00,28630,28635,28625,28630,12
28/07/2008,14:42:00,28640,28645,28640,28640,10
28/07/2008,14:43:00,28640,28645,28630,28640,16
28/07/2008,14:44:00,28635,28645,28635,28635,4
28/07/2008,14:45:00,28635,28635,28630,28635,19
28/07/2008,14:47:00,28635,28640,28630,28640,7
28/07/2008,14:48:00,28630,28640,28630,28640,6
28/07/2008,14:50:00,28640,28640,28635,28635,4
28/07/2008,14:51:00,28645,28645,28635,28635,6
28/07/2008,14:52:00,28645,28645,28640,28645,16
28/07/2008,14:53:00,28645,28665,28640,28655,60
28/07/2008,14:54:00,28655,28665,28655,28665,13
28/07/2008,14:55:00,28670,28700,28670,28700,101
28/07/2008,14:56:00,28705,28720,28705,28720,64
28/07/2008,14:57:00,28720,28725,28710,28720,21
28/07/2008,14:58:00,28710,28715,28705,28715,26
28/07/2008,14:59:00,28715,28715,28715,28715,5
28/07/2008,15:00:00,28710,28710,28705,28705,14
28/07/2008,15:01:00,28705,28710,28695,28695,32
28/07/2008,15:02:00,28695,28705,28695,28700,23
28/07/2008,15:03:00,28700,28700,28700,28700,4
28/07/2008,15:04:00,28700,28700,28680,28680,25
28/07/2008,15:05:00,28685,28705,28680,28690,39
28/07/2008,15:06:00,28685,28705,28685,28700,12
28/07/2008,15:07:00,28705,28705,28695,28700,8
28/07/2008,15:08:00,28695,28700,28695,28700,4
28/07/2008,15:10:00,28705,28705,28695,28695,4
28/07/2008,15:11:00,28700,28700,28695,28695,4
28/07/2008,15:12:00,28685,28685,28685,28685,1
28/07/2008,15:13:00,28685,28685,28685,28685,3
28/07/2008,15:14:00,28685,28685,28685,28685,1
28/07/2008,15:15:00,28685,28685,28670,28670,8
28/07/2008,15:16:00,28670,28670,28660,28665,16
28/07/2008,15:17:00,28670,28670,28670,28670,1
28/07/2008,15:18:00,28670,28670,28660,28660,4
28/07/2008,15:19:00,28665,28665,28665,28665,3
28/07/2008,15:20:00,28660,28665,28660,28660,5
28/07/2008,15:21:00,28660,28660,28655,28655,5
28/07/2008,15:22:00,28665,28665,28665,28665,1
28/07/2008,15:23:00,28665,28665,28660,28660,4
28/07/2008,15:24:00,28660,28660,28660,28660,1
28/07/2008,15:25:00,28665,28665,28660,28660,2
28/07/2008,15:26:00,28660,28660,28655,28655,6
28/07/2008,15:28:00,28665,28665,28655,28655,5
28/07/2008,15:29:00,28660,28665,28660,28665,8
28/07/2008,15:30:00,28670,28670,28665,28665,8
28/07/2008,15:31:00,28660,28660,28645,28645,23
28/07/2008,15:32:00,28650,28670,28650,28665,50
28/07/2008,15:33:00,28660,28660,28650,28655,6
28/07/2008,15:34:00,28645,28660,28640,28660,21
28/07/2008,15:35:00,28655,28680,28650,28670,59
28/07/2008,15:36:00,28665,28700,28665,28685,40
28/07/2008,15:37:00,28685,28695,28680,28685,29
28/07/2008,15:38:00,28685,28705,28680,28695,35
28/07/2008,15:39:00,28700,28710,28695,28700,30
28/07/2008,15:40:00,28705,28720,28700,28710,11
28/07/2008,15:41:00,28710,28710,28700,28710,17
28/07/2008,15:42:00,28700,28700,28670,28670,26
28/07/2008,15:43:00,28670,28700,28670,28675,31
28/07/2008,15:44:00,28685,28700,28685,28700,7
28/07/2008,15:45:00,28690,28700,28680,28680,10
28/07/2008,15:46:00,28680,28680,28680,28680,1
28/07/2008,15:47:00,28680,28680,28670,28670,6
28/07/2008,15:48:00,28680,28690,28660,28690,33
28/07/2008,15:49:00,28680,28680,28670,28670,12
28/07/2008,15:50:00,28670,28675,28665,28675,20
28/07/2008,15:51:00,28675,28690,28675,28685,30
28/07/2008,15:52:00,28680,28680,28670,28670,4
28/07/2008,15:53:00,28675,28685,28675,28680,35
28/07/2008,15:54:00,28675,28680,28645,28650,64
28/07/2008,15:55:00,28645,28655,28640,28650,12
28/07/2008,15:56:00,28650,28650,28645,28645,6
28/07/2008,15:57:00,28650,28660,28645,28655,11
28/07/2008,15:58:00,28665,28665,28635,28640,19
28/07/2008,15:59:00,28645,28680,28645,28665,44
28/07/2008,16:00:00,28680,28700,28670,28675,58
28/07/2008,16:01:00,28680,28680,28670,28670,7
28/07/2008,16:02:00,28675,28680,28675,28675,7
28/07/2008,16:03:00,28685,28695,28680,28695,16
28/07/2008,16:04:00,28685,28695,28685,28695,4
28/07/2008,16:05:00,28690,28690,28675,28685,21
28/07/2008,16:06:00,28690,28710,28690,28700,42
28/07/2008,16:07:00,28700,28710,28685,28690,31
28/07/2008,16:08:00,28685,28700,28685,28700,10
28/07/2008,16:09:00,28695,28715,28695,28700,25
28/07/2008,16:10:00,28710,28710,28690,28690,19
28/07/2008,16:11:00,28685,28685,28685,28685,13
28/07/2008,16:12:00,28690,28705,28670,28675,49
28/07/2008,16:13:00,28675,28690,28675,28680,28
28/07/2008,16:14:00,28680,28690,28675,28680,17
28/07/2008,16:15:00,28680,28680,28665,28680,25
28/07/2008,16:16:00,28675,28680,28675,28675,6
28/07/2008,16:17:00,28680,28690,28680,28690,11
28/07/2008,16:18:00,28690,28690,28680,28680,7
28/07/2008,16:19:00,28685,28695,28685,28695,12
28/07/2008,16:20:00,28690,28700,28690,28690,20
28/07/2008,16:21:00,28690,28705,28690,28700,34
28/07/2008,16:22:00,28705,28715,28685,28685,30
28/07/2008,16:23:00,28685,28690,28670,28670,18
28/07/2008,16:24:00,28675,28675,28670,28670,7
28/07/2008,16:25:00,28665,28665,28620,28630,52
28/07/2008,16:26:00,28635,28635,28610,28615,44
28/07/2008,16:27:00,28615,28625,28615,28620,17
28/07/2008,16:28:00,28620,28630,28610,28630,32
28/07/2008,16:29:00,28630,28650,28630,28650,31
28/07/2008,16:30:00,28645,28660,28645,28655,19
28/07/2008,16:31:00,28655,28655,28635,28645,13
28/07/2008,16:32:00,28650,28650,28640,28640,19
28/07/2008,16:33:00,28645,28650,28620,28625,30
28/07/2008,16:34:00,28615,28630,28600,28615,46
28/07/2008,16:35:00,28615,28630,28615,28625,11
28/07/2008,16:36:00,28630,28645,28625,28625,17
28/07/2008,16:37:00,28635,28635,28620,28620,14
28/07/2008,16:38:00,28620,28630,28615,28630,14
28/07/2008,16:39:00,28625,28630,28620,28620,5
28/07/2008,16:40:00,28615,28640,28615,28635,23
28/07/2008,16:41:00,28630,28630,28625,28625,6
28/07/2008,16:42:00,28625,28625,28600,28600,19
28/07/2008,16:43:00,28605,28605,28575,28580,36
28/07/2008,16:44:00,28580,28600,28570,28600,31
28/07/2008,16:45:00,28600,28600,28580,28590,17
28/07/2008,16:46:00,28585,28585,28575,28580,10
28/07/2008,16:47:00,28585,28585,28580,28580,14
28/07/2008,16:48:00,28585,28600,28585,28595,20
28/07/2008,16:49:00,28600,28610,28600,28600,7
28/07/2008,16:50:00,28600,28620,28600,28615,21
28/07/2008,16:51:00,28625,28625,28605,28605,10
28/07/2008,16:52:00,28605,28615,28605,28615,13
28/07/2008,16:53:00,28610,28635,28610,28635,21
28/07/2008,16:54:00,28630,28630,28615,28615,13
28/07/2008,16:55:00,28610,28610,28585,28585,19
28/07/2008,16:56:00,28590,28590,28570,28585,31
28/07/2008,16:57:00,28585,28595,28580,28590,22
28/07/2008,16:58:00,28595,28605,28590,28600,29
28/07/2008,16:59:00,28610,28610,28595,28600,18
28/07/2008,17:00:00,28605,28615,28580,28580,41
28/07/2008,17:01:00,28590,28595,28570,28585,26
28/07/2008,17:02:00,28580,28590,28575,28590,44
28/07/2008,17:03:00,28595,28595,28570,28580,29
28/07/2008,17:04:00,28580,28585,28560,28560,26
28/07/2008,17:05:00,28565,28570,28560,28565,14
28/07/2008,17:06:00,28570,28570,28560,28560,7
28/07/2008,17:07:00,28570,28570,28540,28545,62
28/07/2008,17:08:00,28550,28565,28550,28565,32
28/07/2008,17:09:00,28570,28570,28555,28555,9
28/07/2008,17:10:00,28555,28565,28550,28560,7
28/07/2008,17:11:00,28565,28565,28560,28560,9
28/07/2008,17:12:00,28560,28565,28540,28555,25
28/07/2008,17:13:00,28550,28555,28545,28550,35
28/07/2008,17:14:00,28555,28570,28545,28570,27
28/07/2008,17:15:00,28570,28570,28545,28545,24
28/07/2008,17:16:00,28545,28545,28535,28535,30
28/07/2008,17:17:00,28535,28535,28520,28530,27
28/07/2008,17:18:00,28535,28555,28535,28540,27
28/07/2008,17:19:00,28550,28555,28535,28540,33
28/07/2008,17:20:00,28535,28550,28530,28540,47
28/07/2008,17:21:00,28535,28540,28515,28535,58
28/07/2008,17:22:00,28535,28545,28535,28545,32
28/07/2008,17:23:00,28555,28565,28550,28560,27
28/07/2008,17:24:00,28565,28580,28555,28560,48
28/07/2008,17:25:00,28550,28560,28545,28545,72
28/07/2008,17:26:00,28555,28570,28550,28570,21
28/07/2008,17:27:00,28570,28585,28570,28580,26
28/07/2008,17:28:00,28575,28575,28555,28555,56
28/07/2008,17:29:00,28555,28580,28540,28575,138
28/07/2008,17:30:00,28575,28590,28560,28580,95
28/07/2008,17:31:00,28575,28590,28565,28590,44
28/07/2008,17:32:00,28590,28590,28585,28585,61
28/07/2008,17:33:00,28585,28595,28575,28580,38
28/07/2008,17:34:00,28575,28580,28565,28575,21
28/07/2008,17:35:00,28570,28575,28560,28565,27
28/07/2008,17:36:00,28565,28565,28555,28560,32
28/07/2008,17:37:00,28560,28565,28540,28545,64
28/07/2008,17:38:00,28545,28550,28530,28540,30
28/07/2008,17:39:00,28535,28550,28535,28535,53
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/07/2008,17:27:00,28570,28585,28570,28580,26
28/07/2008,17:28:00,28575,28575,28555,28555,56
28/07/2008,17:29:00,28555,28580,28540,28575,138
28/07/2008,17:30:00,28575,28590,28560,28580,95
28/07/2008,17:31:00,28575,28590,28565,28590,44
28/07/2008,17:32:00,28590,28590,28585,28585,61
28/07/2008,17:33:00,28585,28595,28575,28580,38
28/07/2008,17:34:00,28575,28580,28565,28575,21
28/07/2008,17:35:00,28570,28575,28560,28565,27
28/07/2008,17:36:00,28565,28565,28555,28560,32
28/07/2008,17:37:00,28560,28565,28540,28545,64
28/07/2008,17:38:00,28545,28550,28530,28540,30
28/07/2008,17:39:00,28535,28550,28535,28535,53
29/07/2008,09:00:00,28490,28490,28200,28220,309
29/07/2008,09:01:00,28225,28250,28225,28250,96
29/07/2008,09:02:00,28250,28260,28240,28240,97
29/07/2008,09:03:00,28240,28255,28240,28245,39
29/07/2008,09:04:00,28245,28250,28240,28250,43
29/07/2008,09:05:00,28255,28260,28205,28205,74
29/07/2008,09:06:00,28200,28215,28170,28170,74
29/07/2008,09:07:00,28170,28180,28155,28155,61
29/07/2008,09:08:00,28155,28155,28120,28140,169
29/07/2008,09:09:00,28145,28170,28140,28155,102
29/07/2008,09:10:00,28150,28180,28140,28180,105
29/07/2008,09:11:00,28180,28190,28175,28180,50
29/07/2008,09:12:00,28180,28185,28165,28170,55
29/07/2008,09:13:00,28170,28170,28140,28155,60
29/07/2008,09:14:00,28145,28155,28140,28145,63
29/07/2008,09:15:00,28160,28165,28140,28140,68
29/07/2008,09:16:00,28140,28145,28130,28140,47
29/07/2008,09:17:00,28145,28160,28140,28155,41
29/07/2008,09:18:00,28150,28170,28130,28140,72
29/07/2008,09:19:00,28140,28160,28140,28145,41
29/07/2008,09:20:00,28145,28145,28135,28140,31
29/07/2008,09:21:00,28140,28150,28135,28140,26
29/07/2008,09:22:00,28140,28170,28135,28155,66
29/07/2008,09:23:00,28150,28165,28145,28160,35
29/07/2008,09:24:00,28160,28170,28155,28170,44
29/07/2008,09:25:00,28165,28180,28165,28165,47
29/07/2008,09:26:00,28170,28175,28160,28165,22
29/07/2008,09:27:00,28170,28175,28165,28165,13
29/07/2008,09:28:00,28165,28170,28155,28170,32
29/07/2008,09:29:00,28170,28185,28170,28185,65
29/07/2008,09:30:00,28180,28185,28175,28175,11
29/07/2008,09:31:00,28175,28180,28155,28170,52
29/07/2008,09:32:00,28180,28180,28170,28175,10
29/07/2008,09:33:00,28180,28195,28180,28190,27
29/07/2008,09:34:00,28190,28215,28180,28215,69
29/07/2008,09:35:00,28215,28215,28205,28210,36
29/07/2008,09:36:00,28205,28205,28175,28180,134
29/07/2008,09:37:00,28180,28185,28150,28150,47
29/07/2008,09:38:00,28155,28170,28145,28165,32
29/07/2008,09:39:00,28160,28170,28160,28170,40
29/07/2008,09:40:00,28160,28160,28145,28150,30
29/07/2008,09:41:00,28150,28160,28145,28160,17
29/07/2008,09:42:00,28155,28170,28150,28170,17
29/07/2008,09:43:00,28170,28175,28165,28170,26
29/07/2008,09:44:00,28170,28185,28170,28185,16
29/07/2008,09:45:00,28185,28195,28160,28170,46
29/07/2008,09:46:00,28165,28170,28160,28170,12
29/07/2008,09:47:00,28165,28165,28150,28150,21
29/07/2008,09:48:00,28155,28165,28150,28165,24
29/07/2008,09:49:00,28170,28180,28155,28155,16
29/07/2008,09:50:00,28160,28175,28155,28155,17
29/07/2008,09:51:00,28160,28170,28155,28160,29
29/07/2008,09:52:00,28155,28165,28145,28160,67
29/07/2008,09:53:00,28155,28175,28155,28165,50
29/07/2008,09:54:00,28170,28190,28170,28185,23
29/07/2008,09:55:00,28185,28190,28185,28190,8
29/07/2008,09:56:00,28195,28230,28190,28230,32
29/07/2008,09:57:00,28235,28240,28225,28230,44
29/07/2008,09:58:00,28230,28230,28210,28215,14
29/07/2008,09:59:00,28205,28210,28205,28205,3
29/07/2008,10:00:00,28210,28220,28205,28220,19
29/07/2008,10:01:00,28215,28215,28180,28185,36
29/07/2008,10:02:00,28185,28190,28185,28190,11
29/07/2008,10:03:00,28195,28215,28195,28215,10
29/07/2008,10:04:00,28220,28225,28200,28210,19
29/07/2008,10:05:00,28205,28240,28205,28235,47
29/07/2008,10:06:00,28230,28240,28230,28240,17
29/07/2008,10:07:00,28235,28245,28235,28240,29
29/07/2008,10:08:00,28240,28240,28230,28240,7
29/07/2008,10:09:00,28240,28290,28240,28280,104
29/07/2008,10:10:00,28285,28300,28275,28275,46
29/07/2008,10:11:00,28280,28280,28270,28270,34
29/07/2008,10:12:00,28270,28270,28260,28260,30
29/07/2008,10:13:00,28265,28265,28260,28260,9
29/07/2008,10:14:00,28260,28265,28250,28255,31
29/07/2008,10:15:00,28255,28260,28230,28245,29
29/07/2008,10:16:00,28245,28245,28245,28245,6
29/07/2008,10:17:00,28250,28265,28250,28265,18
29/07/2008,10:18:00,28265,28270,28265,28265,17
29/07/2008,10:19:00,28270,28270,28260,28265,8
29/07/2008,10:20:00,28265,28275,28265,28275,8
29/07/2008,10:21:00,28275,28275,28270,28275,4
29/07/2008,10:22:00,28280,28285,28275,28275,22
29/07/2008,10:23:00,28270,28280,28270,28280,14
29/07/2008,10:24:00,28280,28295,28280,28290,39
29/07/2008,10:25:00,28295,28310,28290,28295,37
29/07/2008,10:26:00,28300,28305,28280,28285,22
29/07/2008,10:27:00,28290,28295,28290,28295,13
29/07/2008,10:28:00,28290,28300,28290,28295,5
29/07/2008,10:29:00,28285,28285,28285,28285,2
29/07/2008,10:30:00,28285,28300,28285,28300,11
29/07/2008,10:31:00,28295,28300,28280,28280,19
29/07/2008,10:32:00,28285,28305,28280,28305,32
29/07/2008,10:33:00,28305,28305,28295,28300,25
29/07/2008,10:34:00,28300,28330,28300,28325,50
29/07/2008,10:35:00,28330,28330,28320,28330,10
29/07/2008,10:36:00,28335,28365,28330,28355,73
29/07/2008,10:37:00,28360,28380,28355,28360,33
29/07/2008,10:38:00,28360,28370,28350,28350,29
29/07/2008,10:39:00,28355,28365,28350,28355,11
29/07/2008,10:40:00,28355,28360,28345,28350,19
29/07/2008,10:41:00,28340,28340,28330,28330,18
29/07/2008,10:42:00,28330,28335,28325,28330,15
29/07/2008,10:43:00,28325,28325,28310,28310,34
29/07/2008,10:44:00,28315,28320,28305,28310,20
29/07/2008,10:45:00,28315,28325,28310,28325,14
29/07/2008,10:46:00,28325,28325,28315,28320,9
29/07/2008,10:47:00,28315,28325,28315,28325,6
29/07/2008,10:48:00,28320,28320,28310,28310,16
29/07/2008,10:49:00,28315,28315,28315,28315,4
29/07/2008,10:50:00,28315,28315,28305,28315,20
29/07/2008,10:51:00,28315,28315,28310,28310,3
29/07/2008,10:52:00,28315,28320,28310,28320,5
29/07/2008,10:53:00,28315,28315,28310,28310,14
29/07/2008,10:54:00,28305,28310,28305,28310,14
29/07/2008,10:55:00,28310,28310,28290,28295,31
29/07/2008,10:56:00,28300,28310,28300,28300,19
29/07/2008,10:57:00,28305,28305,28300,28300,7
29/07/2008,10:58:00,28300,28310,28300,28305,50
29/07/2008,10:59:00,28315,28315,28285,28285,27
29/07/2008,11:00:00,28290,28290,28270,28275,32
29/07/2008,11:01:00,28270,28270,28255,28260,28
29/07/2008,11:02:00,28270,28290,28270,28280,36
29/07/2008,11:03:00,28290,28290,28275,28275,9
29/07/2008,11:04:00,28270,28270,28255,28260,20
29/07/2008,11:05:00,28255,28260,28250,28260,22
29/07/2008,11:06:00,28260,28280,28260,28275,36
29/07/2008,11:07:00,28280,28290,28280,28285,20
29/07/2008,11:08:00,28280,28280,28275,28280,3
29/07/2008,11:09:00,28275,28290,28275,28290,11
29/07/2008,11:10:00,28285,28295,28285,28290,15
29/07/2008,11:11:00,28290,28290,28280,28285,9
29/07/2008,11:12:00,28280,28290,28280,28290,6
29/07/2008,11:13:00,28280,28280,28280,28280,1
29/07/2008,11:14:00,28285,28290,28260,28260,13
29/07/2008,11:15:00,28255,28270,28255,28270,17
29/07/2008,11:16:00,28270,28275,28270,28275,3
29/07/2008,11:17:00,28275,28295,28275,28290,17
29/07/2008,11:18:00,28290,28290,28290,28290,1
29/07/2008,11:19:00,28295,28315,28295,28300,39
29/07/2008,11:20:00,28300,28300,28295,28295,4
29/07/2008,11:21:00,28300,28325,28300,28320,22
29/07/2008,11:22:00,28315,28315,28305,28310,10
29/07/2008,11:23:00,28300,28300,28300,28300,1
29/07/2008,11:24:00,28310,28310,28305,28305,2
29/07/2008,11:25:00,28305,28310,28300,28310,10
29/07/2008,11:26:00,28305,28305,28300,28300,4
29/07/2008,11:27:00,28295,28295,28295,28295,4
29/07/2008,11:28:00,28300,28300,28300,28300,3
29/07/2008,11:30:00,28295,28305,28285,28290,26
29/07/2008,11:31:00,28290,28290,28270,28270,29
29/07/2008,11:32:00,28270,28270,28260,28260,33
29/07/2008,11:33:00,28260,28265,28240,28250,38
29/07/2008,11:34:00,28250,28250,28250,28250,23
29/07/2008,11:35:00,28250,28250,28215,28230,84
29/07/2008,11:36:00,28235,28235,28220,28225,39
29/07/2008,11:37:00,28225,28230,28215,28225,20
29/07/2008,11:38:00,28225,28225,28220,28225,5
29/07/2008,11:39:00,28220,28230,28220,28230,10
29/07/2008,11:40:00,28230,28230,28215,28220,23
29/07/2008,11:41:00,28225,28230,28225,28230,9
29/07/2008,11:42:00,28225,28225,28215,28215,19
29/07/2008,11:43:00,28210,28210,28190,28200,40
29/07/2008,11:44:00,28200,28210,28190,28210,27
29/07/2008,11:45:00,28215,28215,28205,28205,12
29/07/2008,11:46:00,28205,28205,28190,28195,8
29/07/2008,11:47:00,28200,28215,28200,28215,13
29/07/2008,11:48:00,28210,28220,28210,28215,9
29/07/2008,11:49:00,28225,28230,28225,28225,25
29/07/2008,11:50:00,28220,28225,28220,28220,6
29/07/2008,11:51:00,28220,28220,28200,28200,12
29/07/2008,11:52:00,28210,28225,28205,28205,34
29/07/2008,11:53:00,28215,28225,28210,28225,14
29/07/2008,11:54:00,28225,28240,28225,28230,57
29/07/2008,11:55:00,28230,28230,28215,28215,8
29/07/2008,11:56:00,28215,28215,28190,28190,47
29/07/2008,11:57:00,28190,28205,28185,28190,43
29/07/2008,11:58:00,28190,28190,28190,28190,22
29/07/2008,11:59:00,28190,28200,28190,28200,11
29/07/2008,12:00:00,28195,28200,28170,28180,64
29/07/2008,12:01:00,28175,28185,28145,28150,58
29/07/2008,12:02:00,28150,28170,28145,28160,39
29/07/2008,12:03:00,28155,28170,28150,28160,26
29/07/2008,12:04:00,28170,28180,28165,28180,42
29/07/2008,12:05:00,28175,28180,28160,28165,24
29/07/2008,12:06:00,28165,28170,28160,28160,16
29/07/2008,12:07:00,28165,28170,28160,28160,17
29/07/2008,12:08:00,28155,28160,28145,28150,19
29/07/2008,12:09:00,28155,28155,28105,28120,140
29/07/2008,12:10:00,28115,28135,28105,28135,53
29/07/2008,12:11:00,28135,28150,28125,28150,32
29/07/2008,12:12:00,28140,28150,28135,28150,6
29/07/2008,12:13:00,28145,28150,28135,28145,13
29/07/2008,12:14:00,28135,28145,28135,28145,5
29/07/2008,12:15:00,28145,28160,28145,28155,28
29/07/2008,12:16:00,28150,28160,28150,28160,7
29/07/2008,12:17:00,28160,28160,28150,28160,22
29/07/2008,12:18:00,28155,28155,28150,28155,5
29/07/2008,12:19:00,28155,28175,28150,28165,20
29/07/2008,12:20:00,28180,28180,28170,28175,5
29/07/2008,12:21:00,28170,28175,28170,28175,5
29/07/2008,12:22:00,28175,28180,28175,28180,6
29/07/2008,12:23:00,28175,28180,28175,28180,3
29/07/2008,12:24:00,28185,28190,28185,28190,12
29/07/2008,12:25:00,28185,28190,28185,28190,3
29/07/2008,12:26:00,28180,28180,28175,28180,12
29/07/2008,12:27:00,28180,28180,28175,28180,8
29/07/2008,12:28:00,28170,28175,28170,28175,10
29/07/2008,12:29:00,28180,28180,28170,28175,11
29/07/2008,12:30:00,28180,28180,28165,28170,22
29/07/2008,12:31:00,28170,28170,28170,28170,3
29/07/2008,12:32:00,28170,28170,28155,28165,15
29/07/2008,12:33:00,28175,28180,28170,28170,6
29/07/2008,12:34:00,28170,28180,28170,28175,8
29/07/2008,12:35:00,28175,28180,28175,28175,5
29/07/2008,12:36:00,28160,28170,28130,28130,18
29/07/2008,12:37:00,28145,28145,28140,28145,6
29/07/2008,12:38:00,28150,28150,28145,28145,4
29/07/2008,12:39:00,28150,28155,28150,28155,3
29/07/2008,12:40:00,28160,28160,28160,28160,3
29/07/2008,12:41:00,28160,28170,28160,28170,8
29/07/2008,12:42:00,28175,28190,28175,28185,15
29/07/2008,12:43:00,28190,28195,28185,28185,8
29/07/2008,12:44:00,28180,28195,28180,28195,3
29/07/2008,12:45:00,28195,28205,28195,28205,12
29/07/2008,12:46:00,28200,28200,28195,28195,4
29/07/2008,12:47:00,28200,28205,28195,28195,17
29/07/2008,12:48:00,28195,28195,28190,28195,4
29/07/2008,12:49:00,28195,28200,28195,28200,6
29/07/2008,12:50:00,28205,28205,28195,28205,10
29/07/2008,12:51:00,28205,28205,28195,28195,4
29/07/2008,12:52:00,28200,28200,28195,28195,2
29/07/2008,12:53:00,28205,28215,28205,28215,13
29/07/2008,12:54:00,28210,28210,28200,28200,8
29/07/2008,12:55:00,28205,28205,28200,28200,5
29/07/2008,12:56:00,28200,28205,28200,28205,2
29/07/2008,12:57:00,28205,28205,28205,28205,3
29/07/2008,12:58:00,28205,28215,28205,28215,11
29/07/2008,12:59:00,28210,28215,28210,28215,7
29/07/2008,13:00:00,28215,28215,28210,28215,4
29/07/2008,13:01:00,28215,28215,28205,28210,7
29/07/2008,13:03:00,28210,28210,28210,28210,2
29/07/2008,13:04:00,28210,28210,28200,28210,12
29/07/2008,13:05:00,28200,28210,28200,28205,12
29/07/2008,13:06:00,28210,28210,28200,28210,12
29/07/2008,13:07:00,28210,28215,28210,28215,8
29/07/2008,13:08:00,28210,28210,28210,28210,1
29/07/2008,13:09:00,28215,28240,28215,28240,31
29/07/2008,13:10:00,28240,28265,28240,28265,34
29/07/2008,13:11:00,28250,28270,28230,28230,34
29/07/2008,13:12:00,28240,28260,28240,28260,14
29/07/2008,13:13:00,28260,28270,28260,28270,18
29/07/2008,13:14:00,28270,28270,28260,28270,4
29/07/2008,13:15:00,28270,28280,28270,28280,15
29/07/2008,13:16:00,28280,28295,28280,28290,17
29/07/2008,13:17:00,28290,28290,28270,28285,13
29/07/2008,13:18:00,28285,28285,28270,28285,8
29/07/2008,13:19:00,28290,28290,28290,28290,1
29/07/2008,13:20:00,28290,28295,28290,28290,12
29/07/2008,13:21:00,28285,28285,28260,28270,40
29/07/2008,13:22:00,28265,28265,28255,28260,4
29/07/2008,13:23:00,28255,28260,28250,28250,21
29/07/2008,13:24:00,28260,28260,28240,28240,14
29/07/2008,13:25:00,28250,28270,28250,28265,21
29/07/2008,13:26:00,28260,28260,28255,28260,3
29/07/2008,13:27:00,28265,28265,28250,28250,9
29/07/2008,13:28:00,28250,28250,28230,28230,11
29/07/2008,13:29:00,28235,28235,28220,28230,21
29/07/2008,13:30:00,28225,28245,28225,28245,26
29/07/2008,13:31:00,28245,28245,28225,28230,11
29/07/2008,13:32:00,28235,28250,28235,28250,5
29/07/2008,13:33:00,28245,28265,28245,28250,44
29/07/2008,13:34:00,28255,28255,28235,28250,12
29/07/2008,13:35:00,28250,28250,28235,28235,6
29/07/2008,13:36:00,28250,28260,28235,28235,14
29/07/2008,13:37:00,28235,28245,28235,28235,6
29/07/2008,13:38:00,28240,28245,28235,28235,7
29/07/2008,13:39:00,28240,28250,28240,28240,5
29/07/2008,13:40:00,28240,28265,28240,28265,10
29/07/2008,13:41:00,28255,28255,28245,28245,3
29/07/2008,13:42:00,28255,28260,28255,28260,2
29/07/2008,13:43:00,28250,28250,28245,28245,3
29/07/2008,13:44:00,28245,28265,28245,28250,4
29/07/2008,13:45:00,28250,28250,28250,28250,2
29/07/2008,13:46:00,28245,28245,28240,28245,9
29/07/2008,13:47:00,28260,28260,28260,28260,2
29/07/2008,13:48:00,28260,28260,28250,28250,2
29/07/2008,13:49:00,28255,28260,28255,28260,5
29/07/2008,13:50:00,28265,28270,28265,28265,7
29/07/2008,13:51:00,28260,28260,28260,28260,1
29/07/2008,13:52:00,28255,28265,28255,28265,2
29/07/2008,13:53:00,28270,28270,28270,28270,1
29/07/2008,13:54:00,28270,28275,28270,28270,9
29/07/2008,13:55:00,28270,28270,28265,28265,3
29/07/2008,13:56:00,28270,28270,28270,28270,1
29/07/2008,13:57:00,28265,28275,28265,28275,7
29/07/2008,13:58:00,28270,28280,28270,28280,5
29/07/2008,13:59:00,28275,28275,28275,28275,2
29/07/2008,14:00:00,28275,28320,28275,28310,45
29/07/2008,14:01:00,28320,28350,28315,28350,96
29/07/2008,14:02:00,28350,28355,28335,28350,25
29/07/2008,14:03:00,28345,28345,28330,28335,17
29/07/2008,14:04:00,28340,28345,28330,28345,11
29/07/2008,14:05:00,28340,28350,28335,28340,15
29/07/2008,14:06:00,28335,28340,28315,28315,18
29/07/2008,14:07:00,28320,28320,28310,28320,5
29/07/2008,14:08:00,28315,28315,28310,28310,8
29/07/2008,14:09:00,28310,28310,28300,28300,8
29/07/2008,14:10:00,28300,28310,28300,28310,22
29/07/2008,14:11:00,28305,28310,28305,28305,6
29/07/2008,14:12:00,28305,28310,28295,28305,22
29/07/2008,14:13:00,28310,28310,28310,28310,1
29/07/2008,14:14:00,28310,28325,28310,28325,32
29/07/2008,14:15:00,28330,28360,28330,28360,29
29/07/2008,14:16:00,28365,28365,28345,28355,24
29/07/2008,14:17:00,28355,28360,28350,28355,31
29/07/2008,14:18:00,28350,28350,28330,28340,27
29/07/2008,14:19:00,28335,28335,28325,28325,3
29/07/2008,14:20:00,28335,28350,28335,28335,23
29/07/2008,14:21:00,28335,28335,28315,28325,22
29/07/2008,14:22:00,28325,28325,28305,28310,22
29/07/2008,14:23:00,28310,28320,28305,28315,9
29/07/2008,14:24:00,28320,28325,28320,28325,6
29/07/2008,14:25:00,28320,28320,28295,28295,22
29/07/2008,14:26:00,28305,28315,28305,28315,15
29/07/2008,14:27:00,28305,28305,28290,28305,11
29/07/2008,14:28:00,28310,28310,28300,28305,10
29/07/2008,14:29:00,28300,28300,28280,28285,16
29/07/2008,14:30:00,28290,28290,28285,28290,21
29/07/2008,14:31:00,28300,28325,28300,28300,36
29/07/2008,14:32:00,28295,28295,28285,28285,12
29/07/2008,14:33:00,28290,28290,28290,28290,3
29/07/2008,14:34:00,28295,28300,28295,28300,4
29/07/2008,14:35:00,28300,28300,28300,28300,4
29/07/2008,14:36:00,28300,28300,28300,28300,4
29/07/2008,14:37:00,28295,28300,28285,28290,13
29/07/2008,14:38:00,28285,28295,28280,28290,20
29/07/2008,14:39:00,28295,28300,28295,28300,4
29/07/2008,14:40:00,28295,28295,28295,28295,1
29/07/2008,14:41:00,28295,28305,28290,28290,4
29/07/2008,14:42:00,28290,28290,28290,28290,3
29/07/2008,14:43:00,28295,28295,28285,28285,4
29/07/2008,14:44:00,28275,28285,28270,28270,12
29/07/2008,14:45:00,28270,28280,28270,28275,7
29/07/2008,14:46:00,28280,28280,28275,28275,5
29/07/2008,14:47:00,28280,28280,28265,28265,9
29/07/2008,14:48:00,28275,28280,28270,28280,6
29/07/2008,14:49:00,28280,28290,28280,28290,4
29/07/2008,14:50:00,28285,28290,28285,28290,2
29/07/2008,14:51:00,28285,28285,28280,28280,4
29/07/2008,14:52:00,28275,28290,28275,28285,10
29/07/2008,14:54:00,28275,28285,28270,28285,6
29/07/2008,14:55:00,28275,28280,28275,28280,4
29/07/2008,14:56:00,28285,28290,28285,28290,9
29/07/2008,14:57:00,28295,28310,28295,28300,54
29/07/2008,14:58:00,28300,28315,28300,28310,6
29/07/2008,14:59:00,28305,28310,28305,28310,4
29/07/2008,15:00:00,28310,28315,28305,28315,11
29/07/2008,15:01:00,28305,28305,28295,28295,8
29/07/2008,15:02:00,28300,28300,28300,28300,1
29/07/2008,15:03:00,28295,28295,28295,28295,2
29/07/2008,15:04:00,28290,28305,28290,28295,16
29/07/2008,15:05:00,28290,28300,28285,28295,59
29/07/2008,15:06:00,28295,28295,28295,28295,1
29/07/2008,15:07:00,28290,28290,28290,28290,1
29/07/2008,15:08:00,28285,28300,28285,28300,9
29/07/2008,15:09:00,28295,28295,28285,28285,3
29/07/2008,15:10:00,28280,28285,28280,28285,6
29/07/2008,15:11:00,28285,28285,28285,28285,1
29/07/2008,15:12:00,28280,28280,28275,28275,10
29/07/2008,15:13:00,28270,28270,28270,28270,4
29/07/2008,15:14:00,28270,28275,28270,28275,4
29/07/2008,15:15:00,28270,28280,28250,28255,26
29/07/2008,15:16:00,28250,28265,28250,28260,13
29/07/2008,15:17:00,28265,28270,28265,28270,8
29/07/2008,15:18:00,28265,28265,28245,28245,22
29/07/2008,15:19:00,28245,28250,28240,28250,16
29/07/2008,15:20:00,28250,28250,28245,28245,8
29/07/2008,15:21:00,28240,28245,28225,28230,19
29/07/2008,15:22:00,28225,28225,28205,28205,36
29/07/2008,15:23:00,28205,28215,28205,28215,15
29/07/2008,15:24:00,28210,28210,28205,28205,22
29/07/2008,15:25:00,28215,28225,28215,28220,17
29/07/2008,15:26:00,28225,28245,28225,28245,16
29/07/2008,15:27:00,28240,28250,28230,28240,10
29/07/2008,15:28:00,28245,28250,28235,28250,9
29/07/2008,15:29:00,28240,28250,28240,28240,10
29/07/2008,15:30:00,28250,28260,28240,28255,23
29/07/2008,15:31:00,28260,28260,28245,28250,3
29/07/2008,15:32:00,28245,28295,28245,28285,32
29/07/2008,15:33:00,28295,28310,28295,28300,25
29/07/2008,15:34:00,28300,28305,28275,28285,25
29/07/2008,15:35:00,28290,28315,28290,28300,26
29/07/2008,15:36:00,28300,28305,28285,28285,17
29/07/2008,15:37:00,28285,28285,28265,28270,22
29/07/2008,15:38:00,28275,28285,28240,28260,37
29/07/2008,15:39:00,28245,28245,28215,28230,21
29/07/2008,15:40:00,28220,28235,28220,28235,23
29/07/2008,15:41:00,28230,28270,28230,28265,31
29/07/2008,15:42:00,28270,28295,28270,28275,25
29/07/2008,15:43:00,28285,28285,28255,28255,17
29/07/2008,15:44:00,28255,28265,28255,28260,3
29/07/2008,15:45:00,28265,28305,28265,28285,27
29/07/2008,15:46:00,28285,28285,28265,28275,40
29/07/2008,15:47:00,28275,28285,28270,28285,23
29/07/2008,15:48:00,28275,28275,28250,28260,27
29/07/2008,15:49:00,28265,28270,28250,28255,7
29/07/2008,15:50:00,28265,28270,28250,28250,6
29/07/2008,15:51:00,28265,28270,28255,28255,6
29/07/2008,15:52:00,28265,28310,28265,28305,51
29/07/2008,15:53:00,28305,28310,28295,28295,43
29/07/2008,15:54:00,28295,28315,28295,28315,5
29/07/2008,15:55:00,28300,28330,28300,28325,36
29/07/2008,15:56:00,28330,28330,28310,28310,23
29/07/2008,15:57:00,28315,28315,28305,28305,10
29/07/2008,15:58:00,28310,28310,28290,28290,14
29/07/2008,15:59:00,28300,28310,28300,28305,19
29/07/2008,16:00:00,28310,28355,28310,28345,108
29/07/2008,16:01:00,28345,28360,28325,28330,51
29/07/2008,16:02:00,28335,28365,28335,28360,56
29/07/2008,16:03:00,28350,28360,28335,28360,26
29/07/2008,16:04:00,28355,28360,28345,28360,26
29/07/2008,16:05:00,28365,28375,28350,28350,51
29/07/2008,16:06:00,28345,28385,28345,28385,59
29/07/2008,16:07:00,28370,28410,28355,28405,141
29/07/2008,16:08:00,28395,28435,28395,28420,112
29/07/2008,16:09:00,28415,28420,28405,28415,42
29/07/2008,16:10:00,28415,28415,28385,28385,30
29/07/2008,16:11:00,28400,28430,28400,28415,43
29/07/2008,16:12:00,28430,28435,28420,28420,34
29/07/2008,16:13:00,28420,28465,28420,28450,85
29/07/2008,16:14:00,28445,28450,28435,28440,46
29/07/2008,16:15:00,28435,28475,28435,28460,79
29/07/2008,16:16:00,28455,28465,28450,28465,27
29/07/2008,16:17:00,28465,28520,28465,28505,135
29/07/2008,16:18:00,28510,28515,28480,28480,59
29/07/2008,16:19:00,28480,28485,28470,28480,50
29/07/2008,16:20:00,28475,28480,28440,28440,48
29/07/2008,16:21:00,28440,28450,28425,28435,47
29/07/2008,16:22:00,28440,28445,28425,28435,42
29/07/2008,16:23:00,28440,28450,28440,28450,12
29/07/2008,16:24:00,28460,28480,28450,28455,43
29/07/2008,16:25:00,28455,28455,28435,28445,18
29/07/2008,16:26:00,28445,28450,28435,28440,24
29/07/2008,16:27:00,28440,28465,28440,28465,16
29/07/2008,16:28:00,28465,28470,28440,28440,13
29/07/2008,16:29:00,28445,28460,28445,28450,10
29/07/2008,16:30:00,28450,28490,28450,28490,40
29/07/2008,16:31:00,28490,28490,28465,28475,32
29/07/2008,16:32:00,28470,28480,28470,28480,4
29/07/2008,16:33:00,28470,28480,28465,28475,21
29/07/2008,16:34:00,28480,28485,28470,28485,52
29/07/2008,16:35:00,28480,28490,28480,28490,23
29/07/2008,16:36:00,28480,28520,28475,28515,56
29/07/2008,16:37:00,28525,28530,28510,28515,82
29/07/2008,16:38:00,28515,28530,28510,28515,35
29/07/2008,16:39:00,28515,28530,28515,28530,49
29/07/2008,16:40:00,28525,28555,28525,28540,69
29/07/2008,16:41:00,28545,28545,28535,28540,47
29/07/2008,16:42:00,28545,28550,28510,28510,46
29/07/2008,16:43:00,28515,28545,28510,28530,38
29/07/2008,16:44:00,28530,28540,28530,28530,13
29/07/2008,16:45:00,28525,28560,28525,28560,31
29/07/2008,16:46:00,28550,28550,28530,28545,36
29/07/2008,16:47:00,28540,28565,28540,28560,77
29/07/2008,16:48:00,28565,28595,28565,28575,68
29/07/2008,16:49:00,28580,28590,28570,28570,54
29/07/2008,16:50:00,28570,28575,28550,28570,42
29/07/2008,16:51:00,28560,28585,28560,28570,29
29/07/2008,16:52:00,28570,28580,28570,28580,4
29/07/2008,16:53:00,28580,28580,28565,28570,28
29/07/2008,16:54:00,28560,28560,28545,28555,20
29/07/2008,16:55:00,28550,28560,28540,28540,28
29/07/2008,16:56:00,28535,28535,28500,28515,47
29/07/2008,16:57:00,28520,28520,28505,28520,13
29/07/2008,16:58:00,28525,28525,28500,28510,13
29/07/2008,16:59:00,28505,28540,28505,28530,39
29/07/2008,17:00:00,28530,28540,28520,28520,39
29/07/2008,17:01:00,28520,28525,28515,28515,14
29/07/2008,17:02:00,28515,28545,28515,28540,30
29/07/2008,17:03:00,28535,28540,28530,28540,16
29/07/2008,17:04:00,28540,28540,28520,28535,75
29/07/2008,17:05:00,28520,28550,28520,28545,17
29/07/2008,17:06:00,28555,28555,28525,28525,43
29/07/2008,17:07:00,28520,28535,28520,28535,62
29/07/2008,17:08:00,28535,28535,28525,28525,16
29/07/2008,17:09:00,28520,28525,28505,28505,34
29/07/2008,17:10:00,28510,28510,28500,28500,24
29/07/2008,17:11:00,28505,28505,28480,28480,32
29/07/2008,17:12:00,28480,28495,28480,28490,11
29/07/2008,17:13:00,28485,28490,28480,28490,16
29/07/2008,17:14:00,28500,28505,28490,28505,16
29/07/2008,17:15:00,28505,28515,28500,28515,36
29/07/2008,17:16:00,28520,28520,28510,28515,42
29/07/2008,17:17:00,28515,28515,28485,28500,54
29/07/2008,17:18:00,28495,28505,28485,28485,31
29/07/2008,17:19:00,28485,28510,28485,28510,38
29/07/2008,17:20:00,28510,28510,28490,28500,37
29/07/2008,17:21:00,28505,28510,28495,28505,24
29/07/2008,17:22:00,28505,28505,28485,28490,30
29/07/2008,17:23:00,28495,28500,28485,28495,29
29/07/2008,17:24:00,28495,28500,28470,28475,84
29/07/2008,17:25:00,28475,28490,28465,28480,67
29/07/2008,17:26:00,28475,28485,28470,28475,33
29/07/2008,17:27:00,28475,28480,28475,28480,4
29/07/2008,17:28:00,28475,28475,28450,28460,50
29/07/2008,17:29:00,28470,28485,28460,28480,93
29/07/2008,17:30:00,28475,28485,28465,28470,41
29/07/2008,17:31:00,28470,28475,28465,28470,26
29/07/2008,17:32:00,28465,28475,28465,28475,6
29/07/2008,17:33:00,28475,28480,28470,28475,26
29/07/2008,17:34:00,28475,28480,28470,28470,31
29/07/2008,17:35:00,28465,28470,28460,28470,29
29/07/2008,17:36:00,28475,28475,28465,28475,20
29/07/2008,17:37:00,28470,28475,28465,28470,26
29/07/2008,17:38:00,28470,28475,28470,28470,22
29/07/2008,17:39:00,28470,28490,28470,28490,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/07/2008,17:17:00,28515,28515,28485,28500,54
29/07/2008,17:18:00,28495,28505,28485,28485,31
29/07/2008,17:19:00,28485,28510,28485,28510,38
29/07/2008,17:20:00,28510,28510,28490,28500,37
29/07/2008,17:21:00,28505,28510,28495,28505,24
29/07/2008,17:22:00,28505,28505,28485,28490,30
29/07/2008,17:23:00,28495,28500,28485,28495,29
29/07/2008,17:24:00,28495,28500,28470,28475,84
29/07/2008,17:25:00,28475,28490,28465,28480,67
29/07/2008,17:26:00,28475,28485,28470,28475,33
29/07/2008,17:27:00,28475,28480,28475,28480,4
29/07/2008,17:28:00,28475,28475,28450,28460,50
29/07/2008,17:29:00,28470,28485,28460,28480,93
29/07/2008,17:30:00,28475,28485,28465,28470,41
29/07/2008,17:31:00,28470,28475,28465,28470,26
29/07/2008,17:32:00,28465,28475,28465,28475,6
29/07/2008,17:33:00,28475,28480,28470,28475,26
29/07/2008,17:34:00,28475,28480,28470,28470,31
29/07/2008,17:35:00,28465,28470,28460,28470,29
29/07/2008,17:36:00,28475,28475,28465,28475,20
29/07/2008,17:37:00,28470,28475,28465,28470,26
29/07/2008,17:38:00,28470,28475,28470,28470,22
29/07/2008,17:39:00,28470,28490,28470,28490,30
30/07/2008,09:00:00,28715,28765,28685,28745,159
30/07/2008,09:01:00,28740,28750,28720,28735,105
30/07/2008,09:02:00,28735,28750,28720,28735,78
30/07/2008,09:03:00,28730,28740,28725,28725,55
30/07/2008,09:04:00,28725,28725,28715,28720,36
30/07/2008,09:05:00,28720,28735,28710,28720,84
30/07/2008,09:06:00,28715,28715,28665,28670,73
30/07/2008,09:07:00,28665,28675,28660,28660,42
30/07/2008,09:08:00,28665,28685,28660,28685,55
30/07/2008,09:09:00,28680,28685,28635,28635,69
30/07/2008,09:10:00,28635,28670,28635,28660,37
30/07/2008,09:11:00,28665,28685,28660,28680,25
30/07/2008,09:12:00,28680,28680,28670,28670,22
30/07/2008,09:13:00,28670,28690,28670,28690,23
30/07/2008,09:14:00,28680,28685,28670,28670,40
30/07/2008,09:15:00,28670,28670,28645,28655,32
30/07/2008,09:16:00,28655,28660,28635,28640,50
30/07/2008,09:17:00,28640,28645,28625,28635,64
30/07/2008,09:18:00,28640,28665,28640,28660,46
30/07/2008,09:19:00,28655,28670,28655,28665,31
30/07/2008,09:20:00,28660,28660,28655,28660,14
30/07/2008,09:21:00,28660,28670,28660,28665,14
30/07/2008,09:22:00,28670,28680,28660,28670,34
30/07/2008,09:23:00,28675,28675,28655,28655,14
30/07/2008,09:24:00,28660,28660,28645,28645,38
30/07/2008,09:25:00,28645,28645,28615,28615,58
30/07/2008,09:26:00,28620,28620,28600,28600,88
30/07/2008,09:27:00,28605,28610,28595,28600,50
30/07/2008,09:28:00,28600,28600,28550,28550,115
30/07/2008,09:29:00,28555,28565,28550,28555,52
30/07/2008,09:30:00,28555,28555,28520,28535,70
30/07/2008,09:31:00,28540,28540,28520,28520,35
30/07/2008,09:32:00,28525,28540,28520,28535,59
30/07/2008,09:33:00,28525,28550,28525,28540,32
30/07/2008,09:34:00,28545,28545,28515,28525,31
30/07/2008,09:35:00,28520,28520,28495,28510,67
30/07/2008,09:36:00,28505,28515,28500,28510,41
30/07/2008,09:37:00,28510,28525,28505,28525,45
30/07/2008,09:38:00,28525,28545,28525,28540,69
30/07/2008,09:39:00,28545,28555,28530,28535,40
30/07/2008,09:40:00,28540,28555,28535,28545,44
30/07/2008,09:41:00,28550,28570,28550,28570,38
30/07/2008,09:42:00,28570,28580,28560,28575,51
30/07/2008,09:43:00,28570,28590,28565,28590,41
30/07/2008,09:44:00,28580,28580,28565,28570,46
30/07/2008,09:45:00,28570,28595,28570,28595,28
30/07/2008,09:46:00,28595,28600,28585,28585,19
30/07/2008,09:47:00,28590,28590,28560,28570,82
30/07/2008,09:48:00,28570,28570,28565,28565,10
30/07/2008,09:49:00,28565,28585,28565,28585,36
30/07/2008,09:50:00,28580,28580,28565,28570,13
30/07/2008,09:51:00,28565,28565,28550,28550,21
30/07/2008,09:52:00,28550,28555,28540,28545,23
30/07/2008,09:53:00,28535,28535,28510,28510,37
30/07/2008,09:54:00,28520,28535,28515,28525,26
30/07/2008,09:55:00,28525,28530,28520,28530,33
30/07/2008,09:56:00,28530,28530,28525,28525,19
30/07/2008,09:57:00,28525,28530,28525,28530,7
30/07/2008,09:58:00,28535,28545,28535,28540,19
30/07/2008,09:59:00,28530,28530,28520,28530,8
30/07/2008,10:00:00,28520,28520,28475,28500,115
30/07/2008,10:01:00,28505,28510,28485,28485,49
30/07/2008,10:02:00,28480,28485,28470,28480,62
30/07/2008,10:03:00,28470,28470,28450,28455,67
30/07/2008,10:04:00,28455,28455,28435,28455,73
30/07/2008,10:05:00,28455,28455,28435,28435,25
30/07/2008,10:06:00,28430,28440,28430,28435,19
30/07/2008,10:07:00,28440,28470,28440,28465,20
30/07/2008,10:08:00,28460,28475,28455,28470,38
30/07/2008,10:09:00,28465,28475,28460,28465,41
30/07/2008,10:10:00,28460,28475,28460,28475,8
30/07/2008,10:11:00,28470,28480,28455,28455,66
30/07/2008,10:12:00,28460,28460,28460,28460,7
30/07/2008,10:13:00,28460,28460,28450,28450,4
30/07/2008,10:14:00,28460,28480,28460,28475,13
30/07/2008,10:15:00,28485,28495,28480,28490,25
30/07/2008,10:16:00,28485,28495,28485,28495,7
30/07/2008,10:17:00,28500,28505,28490,28505,21
30/07/2008,10:18:00,28505,28510,28490,28490,16
30/07/2008,10:19:00,28485,28490,28475,28475,15
30/07/2008,10:20:00,28480,28490,28480,28485,14
30/07/2008,10:21:00,28490,28490,28485,28485,2
30/07/2008,10:22:00,28480,28490,28480,28485,3
30/07/2008,10:23:00,28490,28500,28490,28490,10
30/07/2008,10:24:00,28490,28490,28470,28480,21
30/07/2008,10:25:00,28480,28480,28475,28475,3
30/07/2008,10:26:00,28480,28495,28480,28495,14
30/07/2008,10:27:00,28500,28510,28500,28510,20
30/07/2008,10:28:00,28505,28505,28495,28500,16
30/07/2008,10:29:00,28500,28500,28500,28500,1
30/07/2008,10:30:00,28500,28500,28480,28485,10
30/07/2008,10:31:00,28480,28485,28475,28475,7
30/07/2008,10:32:00,28470,28480,28470,28475,21
30/07/2008,10:33:00,28485,28490,28480,28490,13
30/07/2008,10:34:00,28490,28490,28480,28480,16
30/07/2008,10:35:00,28480,28480,28475,28475,8
30/07/2008,10:36:00,28475,28475,28460,28465,23
30/07/2008,10:37:00,28460,28465,28460,28465,27
30/07/2008,10:38:00,28465,28480,28465,28480,7
30/07/2008,10:39:00,28480,28480,28475,28475,6
30/07/2008,10:40:00,28470,28470,28460,28470,19
30/07/2008,10:41:00,28465,28480,28465,28480,8
30/07/2008,10:42:00,28480,28480,28480,28480,2
30/07/2008,10:43:00,28480,28485,28480,28485,3
30/07/2008,10:44:00,28480,28490,28450,28450,30
30/07/2008,10:45:00,28450,28460,28440,28455,24
30/07/2008,10:46:00,28455,28460,28450,28450,13
30/07/2008,10:47:00,28445,28450,28440,28450,15
30/07/2008,10:48:00,28440,28460,28430,28460,34
30/07/2008,10:49:00,28465,28465,28460,28465,10
30/07/2008,10:50:00,28460,28460,28460,28460,2
30/07/2008,10:51:00,28465,28465,28465,28465,12
30/07/2008,10:52:00,28460,28475,28460,28475,7
30/07/2008,10:53:00,28475,28480,28475,28480,5
30/07/2008,10:54:00,28480,28490,28480,28480,14
30/07/2008,10:55:00,28480,28485,28480,28485,13
30/07/2008,10:56:00,28485,28500,28485,28500,12
30/07/2008,10:57:00,28505,28510,28500,28500,17
30/07/2008,10:58:00,28500,28500,28455,28475,75
30/07/2008,10:59:00,28475,28485,28470,28470,18
30/07/2008,11:00:00,28470,28470,28430,28430,36
30/07/2008,11:01:00,28440,28440,28400,28435,117
30/07/2008,11:02:00,28430,28430,28425,28425,32
30/07/2008,11:03:00,28430,28440,28430,28440,27
30/07/2008,11:04:00,28445,28465,28445,28465,17
30/07/2008,11:05:00,28465,28465,28460,28460,6
30/07/2008,11:06:00,28465,28475,28450,28460,24
30/07/2008,11:07:00,28470,28470,28465,28470,7
30/07/2008,11:08:00,28465,28480,28455,28480,46
30/07/2008,11:09:00,28465,28470,28465,28470,6
30/07/2008,11:10:00,28465,28465,28430,28450,41
30/07/2008,11:11:00,28450,28455,28450,28455,3
30/07/2008,11:12:00,28450,28460,28445,28450,8
30/07/2008,11:13:00,28460,28475,28460,28475,26
30/07/2008,11:14:00,28470,28480,28470,28475,10
30/07/2008,11:15:00,28475,28485,28460,28475,38
30/07/2008,11:16:00,28480,28485,28480,28485,13
30/07/2008,11:17:00,28490,28510,28490,28490,25
30/07/2008,11:18:00,28485,28485,28485,28485,7
30/07/2008,11:19:00,28485,28490,28480,28480,12
30/07/2008,11:20:00,28470,28470,28465,28465,3
30/07/2008,11:21:00,28460,28485,28460,28485,13
30/07/2008,11:22:00,28480,28490,28480,28490,4
30/07/2008,11:23:00,28495,28495,28490,28490,3
30/07/2008,11:24:00,28485,28495,28485,28490,14
30/07/2008,11:25:00,28490,28490,28480,28480,14
30/07/2008,11:26:00,28480,28480,28455,28465,24
30/07/2008,11:27:00,28460,28460,28460,28460,1
30/07/2008,11:28:00,28465,28465,28460,28460,3
30/07/2008,11:29:00,28455,28465,28440,28460,33
30/07/2008,11:31:00,28460,28460,28435,28435,11
30/07/2008,11:32:00,28430,28440,28430,28440,17
30/07/2008,11:33:00,28440,28445,28440,28445,9
30/07/2008,11:34:00,28445,28445,28445,28445,8
30/07/2008,11:35:00,28450,28475,28450,28475,32
30/07/2008,11:36:00,28475,28475,28455,28455,9
30/07/2008,11:37:00,28465,28465,28455,28455,3
30/07/2008,11:39:00,28455,28455,28445,28445,12
30/07/2008,11:40:00,28455,28470,28455,28470,19
30/07/2008,11:41:00,28470,28475,28465,28465,16
30/07/2008,11:42:00,28460,28460,28455,28460,10
30/07/2008,11:43:00,28465,28475,28460,28460,14
30/07/2008,11:44:00,28460,28465,28460,28465,2
30/07/2008,11:45:00,28455,28455,28455,28455,2
30/07/2008,11:46:00,28455,28455,28450,28450,27
30/07/2008,11:47:00,28445,28455,28430,28455,40
30/07/2008,11:48:00,28450,28455,28450,28450,4
30/07/2008,11:49:00,28445,28450,28445,28450,6
30/07/2008,11:50:00,28450,28450,28450,28450,4
30/07/2008,11:51:00,28450,28450,28450,28450,3
30/07/2008,11:52:00,28455,28460,28455,28460,3
30/07/2008,11:53:00,28470,28470,28470,28470,1
30/07/2008,11:54:00,28465,28465,28465,28465,4
30/07/2008,11:55:00,28465,28470,28465,28465,6
30/07/2008,11:56:00,28465,28480,28465,28470,21
30/07/2008,11:57:00,28480,28490,28480,28485,23
30/07/2008,11:58:00,28495,28495,28490,28490,2
30/07/2008,11:59:00,28490,28490,28485,28485,8
30/07/2008,12:00:00,28490,28495,28490,28495,5
30/07/2008,12:01:00,28495,28510,28495,28510,14
30/07/2008,12:02:00,28505,28505,28495,28500,15
30/07/2008,12:03:00,28500,28510,28500,28500,18
30/07/2008,12:04:00,28510,28515,28505,28510,9
30/07/2008,12:05:00,28515,28550,28515,28545,46
30/07/2008,12:06:00,28545,28555,28540,28555,29
30/07/2008,12:07:00,28555,28560,28550,28550,9
30/07/2008,12:08:00,28550,28550,28535,28540,20
30/07/2008,12:09:00,28540,28540,28535,28535,2
30/07/2008,12:10:00,28540,28550,28535,28550,5
30/07/2008,12:11:00,28540,28545,28540,28545,4
30/07/2008,12:12:00,28545,28555,28545,28550,23
30/07/2008,12:13:00,28550,28550,28545,28545,27
30/07/2008,12:14:00,28545,28550,28540,28540,13
30/07/2008,12:15:00,28540,28540,28540,28540,3
30/07/2008,12:16:00,28540,28540,28540,28540,4
30/07/2008,12:17:00,28545,28545,28545,28545,4
30/07/2008,12:18:00,28550,28555,28550,28555,11
30/07/2008,12:19:00,28555,28575,28555,28575,41
30/07/2008,12:20:00,28575,28575,28565,28570,7
30/07/2008,12:21:00,28570,28570,28555,28555,7
30/07/2008,12:22:00,28550,28550,28545,28550,12
30/07/2008,12:23:00,28550,28550,28550,28550,16
30/07/2008,12:24:00,28545,28545,28540,28540,5
30/07/2008,12:25:00,28540,28540,28525,28525,26
30/07/2008,12:26:00,28540,28540,28535,28535,3
30/07/2008,12:27:00,28530,28535,28525,28525,7
30/07/2008,12:28:00,28525,28530,28525,28530,3
30/07/2008,12:29:00,28525,28525,28520,28520,4
30/07/2008,12:30:00,28525,28540,28525,28540,17
30/07/2008,12:31:00,28535,28535,28535,28535,3
30/07/2008,12:32:00,28535,28535,28530,28530,5
30/07/2008,12:34:00,28540,28545,28535,28535,4
30/07/2008,12:35:00,28535,28540,28535,28535,4
30/07/2008,12:36:00,28535,28535,28535,28535,1
30/07/2008,12:37:00,28530,28530,28515,28515,20
30/07/2008,12:38:00,28500,28505,28500,28500,3
30/07/2008,12:39:00,28500,28505,28485,28495,21
30/07/2008,12:40:00,28485,28485,28460,28470,22
30/07/2008,12:41:00,28465,28475,28465,28475,7
30/07/2008,12:42:00,28470,28470,28465,28465,3
30/07/2008,12:43:00,28470,28470,28465,28465,5
30/07/2008,12:44:00,28470,28470,28465,28470,7
30/07/2008,12:45:00,28470,28470,28470,28470,2
30/07/2008,12:46:00,28470,28470,28470,28470,2
30/07/2008,12:47:00,28470,28470,28455,28460,21
30/07/2008,12:48:00,28450,28455,28445,28445,9
30/07/2008,12:49:00,28450,28450,28450,28450,6
30/07/2008,12:50:00,28450,28455,28445,28450,4
30/07/2008,12:51:00,28465,28465,28455,28455,2
30/07/2008,12:53:00,28460,28460,28455,28455,9
30/07/2008,12:54:00,28450,28460,28450,28460,6
30/07/2008,12:55:00,28455,28460,28450,28455,7
30/07/2008,12:56:00,28465,28465,28465,28465,11
30/07/2008,12:57:00,28465,28480,28465,28480,12
30/07/2008,12:58:00,28475,28480,28475,28480,4
30/07/2008,12:59:00,28480,28485,28480,28485,4
30/07/2008,13:00:00,28490,28490,28475,28480,13
30/07/2008,13:01:00,28480,28480,28480,28480,3
30/07/2008,13:02:00,28470,28470,28470,28470,11
30/07/2008,13:03:00,28470,28470,28460,28465,8
30/07/2008,13:04:00,28455,28455,28455,28455,4
30/07/2008,13:05:00,28460,28465,28455,28465,7
30/07/2008,13:06:00,28465,28465,28465,28465,2
30/07/2008,13:08:00,28470,28470,28455,28455,4
30/07/2008,13:09:00,28465,28465,28465,28465,3
30/07/2008,13:11:00,28465,28470,28465,28470,5
30/07/2008,13:12:00,28475,28480,28475,28480,6
30/07/2008,13:13:00,28485,28505,28485,28505,15
30/07/2008,13:14:00,28510,28510,28495,28495,9
30/07/2008,13:15:00,28495,28510,28495,28510,15
30/07/2008,13:16:00,28500,28515,28500,28505,63
30/07/2008,13:17:00,28505,28510,28505,28510,8
30/07/2008,13:18:00,28510,28510,28510,28510,2
30/07/2008,13:19:00,28515,28535,28515,28520,49
30/07/2008,13:20:00,28525,28525,28520,28520,2
30/07/2008,13:21:00,28525,28530,28525,28530,32
30/07/2008,13:22:00,28525,28525,28525,28525,3
30/07/2008,13:23:00,28520,28520,28520,28520,4
30/07/2008,13:24:00,28510,28510,28505,28505,4
30/07/2008,13:26:00,28515,28515,28515,28515,1
30/07/2008,13:27:00,28515,28515,28515,28515,2
30/07/2008,13:28:00,28510,28510,28505,28510,7
30/07/2008,13:29:00,28510,28510,28510,28510,2
30/07/2008,13:31:00,28505,28505,28500,28500,15
30/07/2008,13:32:00,28505,28505,28500,28500,2
30/07/2008,13:33:00,28495,28495,28480,28480,5
30/07/2008,13:34:00,28480,28480,28465,28465,8
30/07/2008,13:35:00,28460,28465,28460,28460,4
30/07/2008,13:36:00,28460,28460,28435,28435,27
30/07/2008,13:37:00,28435,28435,28425,28430,8
30/07/2008,13:38:00,28425,28425,28410,28415,46
30/07/2008,13:39:00,28415,28415,28405,28410,24
30/07/2008,13:40:00,28405,28425,28395,28425,46
30/07/2008,13:41:00,28425,28435,28425,28435,7
30/07/2008,13:42:00,28430,28435,28425,28430,8
30/07/2008,13:43:00,28430,28430,28425,28425,3
30/07/2008,13:44:00,28430,28430,28430,28430,1
30/07/2008,13:45:00,28425,28425,28425,28425,2
30/07/2008,13:47:00,28425,28425,28420,28420,6
30/07/2008,13:48:00,28425,28440,28425,28440,23
30/07/2008,13:49:00,28440,28440,28440,28440,6
30/07/2008,13:50:00,28445,28445,28445,28445,3
30/07/2008,13:51:00,28435,28435,28430,28435,7
30/07/2008,13:52:00,28435,28435,28435,28435,1
30/07/2008,13:54:00,28430,28430,28425,28425,2
30/07/2008,13:55:00,28420,28420,28405,28405,25
30/07/2008,13:56:00,28405,28415,28405,28415,15
30/07/2008,13:57:00,28415,28415,28410,28415,3
30/07/2008,13:58:00,28415,28435,28415,28435,5
30/07/2008,13:59:00,28430,28430,28410,28410,56
30/07/2008,14:00:00,28410,28425,28410,28425,7
30/07/2008,14:01:00,28415,28415,28415,28415,4
30/07/2008,14:02:00,28420,28420,28420,28420,1
30/07/2008,14:03:00,28420,28440,28420,28440,19
30/07/2008,14:04:00,28440,28440,28440,28440,1
30/07/2008,14:05:00,28435,28455,28435,28450,47
30/07/2008,14:06:00,28445,28445,28445,28445,5
30/07/2008,14:08:00,28445,28445,28445,28445,1
30/07/2008,14:09:00,28445,28445,28445,28445,1
30/07/2008,14:11:00,28450,28450,28435,28435,10
30/07/2008,14:12:00,28440,28445,28420,28420,14
30/07/2008,14:13:00,28420,28420,28415,28415,5
30/07/2008,14:14:00,28415,28415,28415,28415,3
30/07/2008,14:15:00,28420,28520,28420,28495,124
30/07/2008,14:16:00,28495,28525,28490,28505,62
30/07/2008,14:17:00,28505,28515,28495,28510,24
30/07/2008,14:18:00,28515,28530,28505,28505,31
30/07/2008,14:19:00,28505,28520,28505,28510,28
30/07/2008,14:20:00,28510,28515,28475,28485,70
30/07/2008,14:21:00,28490,28500,28490,28495,13
30/07/2008,14:22:00,28475,28490,28475,28490,5
30/07/2008,14:23:00,28490,28490,28485,28490,5
30/07/2008,14:24:00,28495,28495,28495,28495,4
30/07/2008,14:25:00,28490,28495,28485,28485,10
30/07/2008,14:26:00,28490,28505,28485,28500,21
30/07/2008,14:27:00,28505,28505,28500,28500,6
30/07/2008,14:28:00,28505,28505,28490,28500,11
30/07/2008,14:29:00,28490,28540,28490,28530,29
30/07/2008,14:30:00,28530,28540,28530,28535,29
30/07/2008,14:31:00,28540,28565,28540,28565,42
30/07/2008,14:32:00,28570,28570,28550,28570,44
30/07/2008,14:33:00,28570,28590,28565,28575,63
30/07/2008,14:34:00,28580,28580,28565,28565,29
30/07/2008,14:35:00,28575,28585,28575,28585,28
30/07/2008,14:36:00,28585,28605,28580,28600,44
30/07/2008,14:37:00,28595,28600,28580,28580,20
30/07/2008,14:38:00,28580,28585,28575,28585,9
30/07/2008,14:39:00,28575,28575,28550,28555,35
30/07/2008,14:40:00,28550,28575,28540,28575,31
30/07/2008,14:41:00,28570,28590,28570,28590,25
30/07/2008,14:42:00,28590,28600,28580,28580,24
30/07/2008,14:43:00,28580,28585,28580,28580,16
30/07/2008,14:44:00,28580,28585,28575,28580,16
30/07/2008,14:45:00,28580,28620,28580,28610,107
30/07/2008,14:46:00,28610,28620,28600,28610,43
30/07/2008,14:47:00,28610,28610,28600,28605,34
30/07/2008,14:48:00,28605,28610,28595,28600,26
30/07/2008,14:49:00,28605,28605,28590,28605,11
30/07/2008,14:50:00,28590,28605,28590,28605,15
30/07/2008,14:51:00,28605,28610,28600,28600,7
30/07/2008,14:52:00,28600,28600,28580,28585,20
30/07/2008,14:53:00,28590,28595,28565,28575,77
30/07/2008,14:54:00,28575,28580,28575,28575,8
30/07/2008,14:55:00,28565,28575,28555,28570,24
30/07/2008,14:56:00,28570,28580,28570,28580,10
30/07/2008,14:57:00,28585,28585,28580,28585,18
30/07/2008,14:58:00,28570,28570,28550,28550,22
30/07/2008,14:59:00,28550,28560,28550,28560,26
30/07/2008,15:00:00,28565,28575,28550,28550,27
30/07/2008,15:01:00,28550,28555,28540,28550,14
30/07/2008,15:02:00,28550,28565,28550,28565,12
30/07/2008,15:03:00,28570,28585,28570,28585,17
30/07/2008,15:04:00,28575,28580,28575,28580,5
30/07/2008,15:05:00,28585,28595,28585,28590,20
30/07/2008,15:06:00,28580,28595,28575,28595,8
30/07/2008,15:07:00,28590,28590,28575,28585,9
30/07/2008,15:08:00,28585,28595,28585,28595,12
30/07/2008,15:09:00,28590,28605,28590,28600,24
30/07/2008,15:10:00,28610,28620,28600,28600,24
30/07/2008,15:11:00,28600,28600,28590,28600,11
30/07/2008,15:12:00,28600,28600,28600,28600,8
30/07/2008,15:13:00,28590,28600,28590,28600,12
30/07/2008,15:14:00,28605,28615,28575,28580,33
30/07/2008,15:15:00,28580,28595,28580,28595,7
30/07/2008,15:16:00,28585,28585,28555,28560,27
30/07/2008,15:17:00,28565,28570,28565,28570,6
30/07/2008,15:18:00,28565,28575,28565,28575,4
30/07/2008,15:19:00,28575,28580,28565,28565,9
30/07/2008,15:21:00,28575,28575,28575,28575,1
30/07/2008,15:22:00,28575,28575,28575,28575,10
30/07/2008,15:23:00,28575,28575,28575,28575,3
30/07/2008,15:24:00,28565,28575,28565,28575,6
30/07/2008,15:25:00,28570,28575,28570,28570,5
30/07/2008,15:26:00,28565,28570,28565,28570,9
30/07/2008,15:27:00,28570,28580,28570,28580,6
30/07/2008,15:28:00,28575,28580,28575,28580,4
30/07/2008,15:29:00,28580,28580,28565,28565,3
30/07/2008,15:30:00,28575,28585,28565,28580,16
30/07/2008,15:31:00,28580,28585,28565,28565,6
30/07/2008,15:32:00,28565,28580,28560,28575,21
30/07/2008,15:33:00,28575,28600,28575,28600,34
30/07/2008,15:34:00,28605,28605,28590,28600,32
30/07/2008,15:35:00,28605,28620,28605,28620,37
30/07/2008,15:36:00,28620,28640,28620,28635,38
30/07/2008,15:37:00,28635,28650,28620,28620,67
30/07/2008,15:38:00,28620,28620,28605,28605,12
30/07/2008,15:39:00,28605,28615,28595,28595,27
30/07/2008,15:40:00,28595,28600,28585,28585,27
30/07/2008,15:41:00,28590,28630,28590,28630,37
30/07/2008,15:42:00,28625,28640,28625,28625,32
30/07/2008,15:43:00,28625,28635,28620,28635,26
30/07/2008,15:44:00,28635,28640,28625,28635,17
30/07/2008,15:45:00,28630,28635,28620,28635,21
30/07/2008,15:46:00,28635,28635,28605,28620,36
30/07/2008,15:47:00,28615,28615,28590,28600,26
30/07/2008,15:48:00,28590,28595,28580,28595,35
30/07/2008,15:49:00,28600,28605,28575,28585,48
30/07/2008,15:50:00,28580,28605,28580,28595,29
30/07/2008,15:51:00,28595,28600,28585,28590,17
30/07/2008,15:52:00,28595,28600,28580,28585,18
30/07/2008,15:53:00,28580,28585,28575,28580,11
30/07/2008,15:54:00,28570,28590,28570,28590,13
30/07/2008,15:55:00,28580,28590,28575,28575,13
30/07/2008,15:56:00,28590,28590,28585,28585,8
30/07/2008,15:57:00,28580,28595,28580,28585,11
30/07/2008,15:58:00,28595,28600,28570,28570,27
30/07/2008,15:59:00,28570,28570,28550,28565,24
30/07/2008,16:00:00,28570,28590,28570,28575,25
30/07/2008,16:01:00,28575,28585,28570,28585,20
30/07/2008,16:02:00,28580,28585,28580,28580,13
30/07/2008,16:03:00,28585,28585,28585,28585,1
30/07/2008,16:04:00,28590,28590,28570,28575,24
30/07/2008,16:05:00,28570,28595,28570,28585,21
30/07/2008,16:06:00,28585,28595,28585,28585,12
30/07/2008,16:07:00,28580,28590,28575,28590,7
30/07/2008,16:08:00,28585,28585,28575,28575,4
30/07/2008,16:09:00,28590,28600,28585,28590,15
30/07/2008,16:10:00,28595,28595,28590,28590,14
30/07/2008,16:11:00,28590,28615,28590,28595,41
30/07/2008,16:12:00,28590,28595,28580,28590,31
30/07/2008,16:13:00,28595,28625,28595,28625,45
30/07/2008,16:14:00,28615,28620,28610,28615,15
30/07/2008,16:15:00,28615,28615,28605,28605,16
30/07/2008,16:16:00,28600,28615,28590,28605,40
30/07/2008,16:17:00,28610,28610,28600,28610,17
30/07/2008,16:18:00,28610,28625,28610,28620,28
30/07/2008,16:19:00,28625,28625,28610,28610,16
30/07/2008,16:20:00,28620,28620,28610,28610,13
30/07/2008,16:21:00,28615,28620,28615,28620,12
30/07/2008,16:22:00,28615,28620,28610,28620,25
30/07/2008,16:23:00,28620,28620,28615,28620,6
30/07/2008,16:24:00,28620,28620,28610,28610,17
30/07/2008,16:25:00,28615,28620,28615,28620,17
30/07/2008,16:26:00,28620,28625,28615,28620,14
30/07/2008,16:27:00,28625,28660,28620,28650,95
30/07/2008,16:28:00,28650,28655,28645,28650,17
30/07/2008,16:29:00,28655,28655,28635,28635,30
30/07/2008,16:30:00,28635,28650,28635,28635,34
30/07/2008,16:31:00,28635,28640,28635,28640,3
30/07/2008,16:32:00,28640,28665,28640,28660,53
30/07/2008,16:33:00,28665,28685,28665,28675,51
30/07/2008,16:34:00,28670,28670,28625,28625,66
30/07/2008,16:35:00,28635,28675,28625,28640,84
30/07/2008,16:36:00,28645,28650,28620,28620,33
30/07/2008,16:37:00,28620,28635,28605,28615,54
30/07/2008,16:38:00,28620,28625,28610,28615,22
30/07/2008,16:39:00,28610,28620,28595,28595,32
30/07/2008,16:40:00,28600,28605,28585,28585,48
30/07/2008,16:41:00,28580,28585,28555,28580,90
30/07/2008,16:42:00,28580,28585,28560,28565,39
30/07/2008,16:43:00,28570,28600,28570,28590,19
30/07/2008,16:44:00,28585,28585,28570,28585,25
30/07/2008,16:45:00,28590,28600,28585,28600,13
30/07/2008,16:46:00,28605,28625,28600,28625,42
30/07/2008,16:47:00,28630,28640,28630,28640,18
30/07/2008,16:48:00,28640,28665,28625,28630,58
30/07/2008,16:49:00,28620,28635,28610,28610,27
30/07/2008,16:50:00,28610,28620,28595,28615,27
30/07/2008,16:51:00,28630,28630,28605,28605,24
30/07/2008,16:52:00,28605,28615,28590,28595,19
30/07/2008,16:53:00,28595,28600,28580,28595,31
30/07/2008,16:54:00,28595,28610,28595,28605,32
30/07/2008,16:55:00,28595,28600,28585,28595,43
30/07/2008,16:56:00,28590,28605,28570,28570,37
30/07/2008,16:57:00,28570,28595,28560,28590,56
30/07/2008,16:58:00,28585,28585,28570,28580,24
30/07/2008,16:59:00,28585,28595,28570,28570,18
30/07/2008,17:00:00,28570,28570,28545,28550,43
30/07/2008,17:01:00,28550,28570,28545,28565,53
30/07/2008,17:02:00,28570,28595,28570,28590,24
30/07/2008,17:03:00,28595,28600,28590,28600,18
30/07/2008,17:04:00,28600,28620,28600,28610,30
30/07/2008,17:05:00,28610,28615,28605,28615,5
30/07/2008,17:06:00,28610,28620,28605,28610,34
30/07/2008,17:07:00,28620,28625,28610,28620,23
30/07/2008,17:08:00,28625,28640,28620,28640,41
30/07/2008,17:09:00,28645,28665,28640,28645,80
30/07/2008,17:10:00,28645,28650,28635,28635,15
30/07/2008,17:11:00,28635,28640,28625,28630,15
30/07/2008,17:12:00,28635,28635,28625,28635,8
30/07/2008,17:13:00,28630,28645,28625,28645,24
30/07/2008,17:14:00,28645,28645,28625,28625,19
30/07/2008,17:15:00,28625,28640,28625,28640,11
30/07/2008,17:16:00,28645,28655,28620,28625,30
30/07/2008,17:17:00,28625,28635,28620,28635,9
30/07/2008,17:18:00,28625,28625,28615,28615,9
30/07/2008,17:19:00,28615,28625,28615,28615,15
30/07/2008,17:20:00,28610,28625,28610,28620,24
30/07/2008,17:21:00,28615,28620,28605,28610,23
30/07/2008,17:22:00,28620,28625,28615,28620,28
30/07/2008,17:23:00,28615,28625,28610,28620,21
30/07/2008,17:24:00,28615,28630,28615,28620,13
30/07/2008,17:25:00,28615,28635,28615,28620,46
30/07/2008,17:26:00,28625,28660,28625,28635,47
30/07/2008,17:27:00,28640,28645,28620,28635,65
30/07/2008,17:28:00,28635,28645,28585,28585,79
30/07/2008,17:29:00,28580,28610,28580,28595,73
30/07/2008,17:30:00,28595,28595,28580,28580,40
30/07/2008,17:31:00,28580,28600,28580,28590,29
30/07/2008,17:32:00,28585,28595,28585,28585,23
30/07/2008,17:33:00,28585,28590,28570,28570,24
30/07/2008,17:34:00,28570,28575,28565,28565,29
30/07/2008,17:35:00,28565,28570,28560,28560,14
30/07/2008,17:36:00,28560,28560,28545,28550,22
30/07/2008,17:37:00,28550,28555,28540,28550,32
30/07/2008,17:38:00,28550,28550,28540,28545,30
30/07/2008,17:39:00,28545,28560,28540,28540,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2008,17:19:00,28615,28625,28615,28615,15
30/07/2008,17:20:00,28610,28625,28610,28620,24
30/07/2008,17:21:00,28615,28620,28605,28610,23
30/07/2008,17:22:00,28620,28625,28615,28620,28
30/07/2008,17:23:00,28615,28625,28610,28620,21
30/07/2008,17:24:00,28615,28630,28615,28620,13
30/07/2008,17:25:00,28615,28635,28615,28620,46
30/07/2008,17:26:00,28625,28660,28625,28635,47
30/07/2008,17:27:00,28640,28645,28620,28635,65
30/07/2008,17:28:00,28635,28645,28585,28585,79
30/07/2008,17:29:00,28580,28610,28580,28595,73
30/07/2008,17:30:00,28595,28595,28580,28580,40
30/07/2008,17:31:00,28580,28600,28580,28590,29
30/07/2008,17:32:00,28585,28595,28585,28585,23
30/07/2008,17:33:00,28585,28590,28570,28570,24
30/07/2008,17:34:00,28570,28575,28565,28565,29
30/07/2008,17:35:00,28565,28570,28560,28560,14
30/07/2008,17:36:00,28560,28560,28545,28550,22
30/07/2008,17:37:00,28550,28555,28540,28550,32
30/07/2008,17:38:00,28550,28550,28540,28545,30
30/07/2008,17:39:00,28545,28560,28540,28540,59
31/07/2008,09:00:00,28685,28690,28620,28620,148
31/07/2008,09:01:00,28620,28635,28590,28615,117
31/07/2008,09:02:00,28610,28630,28610,28630,52
31/07/2008,09:03:00,28630,28645,28630,28635,32
31/07/2008,09:04:00,28635,28665,28635,28665,38
31/07/2008,09:05:00,28665,28735,28660,28730,112
31/07/2008,09:06:00,28730,28735,28695,28710,61
31/07/2008,09:07:00,28710,28715,28680,28680,64
31/07/2008,09:08:00,28685,28685,28675,28675,16
31/07/2008,09:09:00,28670,28675,28655,28670,49
31/07/2008,09:10:00,28660,28680,28655,28665,34
31/07/2008,09:11:00,28665,28665,28645,28645,13
31/07/2008,09:12:00,28645,28650,28615,28620,49
31/07/2008,09:13:00,28620,28630,28615,28620,20
31/07/2008,09:14:00,28620,28630,28615,28630,16
31/07/2008,09:15:00,28645,28650,28635,28650,8
31/07/2008,09:16:00,28650,28675,28645,28675,28
31/07/2008,09:17:00,28670,28680,28665,28670,22
31/07/2008,09:18:00,28660,28665,28640,28640,21
31/07/2008,09:19:00,28635,28655,28635,28650,14
31/07/2008,09:20:00,28650,28660,28640,28645,12
31/07/2008,09:21:00,28650,28650,28635,28640,12
31/07/2008,09:22:00,28635,28635,28610,28620,25
31/07/2008,09:23:00,28615,28635,28615,28620,11
31/07/2008,09:24:00,28625,28625,28615,28625,8
31/07/2008,09:25:00,28625,28625,28605,28610,12
31/07/2008,09:26:00,28610,28620,28600,28610,45
31/07/2008,09:27:00,28610,28625,28610,28625,17
31/07/2008,09:28:00,28625,28625,28620,28620,3
31/07/2008,09:29:00,28625,28625,28610,28620,11
31/07/2008,09:30:00,28620,28620,28610,28620,14
31/07/2008,09:31:00,28620,28655,28620,28655,37
31/07/2008,09:32:00,28650,28655,28640,28645,16
31/07/2008,09:33:00,28650,28650,28650,28650,1
31/07/2008,09:34:00,28650,28650,28625,28635,26
31/07/2008,09:35:00,28640,28650,28630,28650,25
31/07/2008,09:36:00,28655,28700,28650,28680,49
31/07/2008,09:37:00,28680,28680,28655,28660,26
31/07/2008,09:38:00,28660,28665,28660,28665,3
31/07/2008,09:39:00,28670,28680,28660,28680,23
31/07/2008,09:40:00,28680,28700,28675,28675,24
31/07/2008,09:41:00,28675,28680,28665,28670,25
31/07/2008,09:42:00,28675,28685,28675,28685,15
31/07/2008,09:43:00,28685,28700,28675,28690,19
31/07/2008,09:44:00,28685,28685,28685,28685,2
31/07/2008,09:45:00,28680,28680,28675,28680,15
31/07/2008,09:46:00,28685,28695,28685,28690,24
31/07/2008,09:47:00,28685,28690,28670,28685,15
31/07/2008,09:48:00,28675,28675,28650,28650,31
31/07/2008,09:49:00,28655,28655,28640,28640,15
31/07/2008,09:50:00,28635,28635,28605,28610,44
31/07/2008,09:51:00,28610,28610,28575,28595,65
31/07/2008,09:52:00,28595,28600,28560,28560,45
31/07/2008,09:53:00,28560,28570,28550,28570,46
31/07/2008,09:54:00,28570,28585,28565,28585,10
31/07/2008,09:55:00,28580,28585,28570,28570,14
31/07/2008,09:56:00,28565,28570,28555,28555,16
31/07/2008,09:57:00,28565,28570,28560,28570,24
31/07/2008,09:58:00,28565,28610,28565,28605,53
31/07/2008,09:59:00,28595,28605,28585,28595,31
31/07/2008,10:00:00,28595,28595,28560,28565,57
31/07/2008,10:01:00,28570,28595,28570,28595,28
31/07/2008,10:02:00,28600,28615,28600,28615,24
31/07/2008,10:03:00,28610,28610,28600,28600,13
31/07/2008,10:04:00,28600,28605,28595,28605,3
31/07/2008,10:05:00,28610,28610,28585,28595,25
31/07/2008,10:06:00,28590,28590,28580,28585,32
31/07/2008,10:07:00,28585,28595,28585,28595,9
31/07/2008,10:09:00,28600,28610,28600,28610,11
31/07/2008,10:10:00,28610,28615,28605,28615,18
31/07/2008,10:11:00,28615,28635,28610,28635,20
31/07/2008,10:12:00,28635,28640,28635,28640,11
31/07/2008,10:13:00,28640,28640,28635,28635,8
31/07/2008,10:14:00,28640,28660,28640,28645,29
31/07/2008,10:15:00,28650,28650,28640,28640,11
31/07/2008,10:16:00,28635,28635,28625,28630,9
31/07/2008,10:17:00,28635,28645,28635,28645,11
31/07/2008,10:18:00,28645,28645,28640,28640,2
31/07/2008,10:19:00,28645,28645,28635,28635,10
31/07/2008,10:20:00,28635,28635,28615,28615,28
31/07/2008,10:21:00,28620,28625,28600,28610,40
31/07/2008,10:22:00,28615,28615,28605,28610,4
31/07/2008,10:23:00,28620,28635,28620,28630,17
31/07/2008,10:24:00,28635,28645,28630,28645,25
31/07/2008,10:25:00,28640,28660,28640,28645,35
31/07/2008,10:26:00,28635,28645,28635,28635,9
31/07/2008,10:27:00,28640,28645,28640,28645,2
31/07/2008,10:28:00,28640,28645,28640,28645,2
31/07/2008,10:29:00,28640,28640,28630,28640,11
31/07/2008,10:30:00,28640,28640,28630,28630,4
31/07/2008,10:31:00,28640,28640,28640,28640,3
31/07/2008,10:32:00,28640,28640,28640,28640,4
31/07/2008,10:33:00,28645,28650,28645,28645,6
31/07/2008,10:34:00,28650,28650,28640,28650,6
31/07/2008,10:35:00,28650,28660,28650,28655,38
31/07/2008,10:36:00,28655,28660,28655,28655,18
31/07/2008,10:37:00,28650,28650,28635,28640,20
31/07/2008,10:38:00,28640,28640,28630,28630,11
31/07/2008,10:39:00,28630,28630,28610,28615,25
31/07/2008,10:40:00,28615,28630,28615,28630,10
31/07/2008,10:41:00,28630,28650,28630,28640,15
31/07/2008,10:42:00,28650,28650,28635,28635,2
31/07/2008,10:43:00,28645,28675,28645,28675,49
31/07/2008,10:44:00,28670,28670,28670,28670,8
31/07/2008,10:45:00,28670,28670,28670,28670,10
31/07/2008,10:46:00,28675,28675,28670,28675,6
31/07/2008,10:47:00,28670,28710,28670,28705,57
31/07/2008,10:48:00,28705,28715,28695,28695,32
31/07/2008,10:49:00,28695,28705,28690,28705,9
31/07/2008,10:50:00,28705,28705,28685,28695,19
31/07/2008,10:51:00,28700,28700,28690,28700,9
31/07/2008,10:52:00,28695,28710,28695,28710,9
31/07/2008,10:53:00,28700,28700,28695,28695,4
31/07/2008,10:54:00,28700,28705,28695,28695,10
31/07/2008,10:55:00,28690,28700,28690,28700,27
31/07/2008,10:56:00,28700,28705,28695,28705,6
31/07/2008,10:57:00,28705,28705,28705,28705,1
31/07/2008,10:58:00,28705,28710,28705,28710,8
31/07/2008,10:59:00,28705,28710,28705,28710,5
31/07/2008,11:00:00,28710,28715,28705,28705,9
31/07/2008,11:01:00,28700,28700,28670,28670,65
31/07/2008,11:02:00,28665,28670,28650,28670,19
31/07/2008,11:03:00,28665,28670,28665,28670,8
31/07/2008,11:04:00,28670,28670,28670,28670,5
31/07/2008,11:05:00,28670,28680,28670,28675,12
31/07/2008,11:06:00,28680,28680,28680,28680,3
31/07/2008,11:07:00,28685,28685,28685,28685,1
31/07/2008,11:08:00,28685,28685,28685,28685,2
31/07/2008,11:09:00,28680,28680,28680,28680,1
31/07/2008,11:10:00,28680,28690,28680,28685,7
31/07/2008,11:11:00,28695,28755,28695,28740,132
31/07/2008,11:12:00,28740,28750,28735,28740,34
31/07/2008,11:13:00,28735,28745,28720,28725,17
31/07/2008,11:14:00,28725,28725,28710,28715,25
31/07/2008,11:15:00,28720,28730,28720,28725,5
31/07/2008,11:16:00,28725,28785,28725,28775,133
31/07/2008,11:17:00,28780,28780,28760,28770,31
31/07/2008,11:18:00,28765,28765,28745,28755,38
31/07/2008,11:19:00,28750,28765,28745,28765,18
31/07/2008,11:20:00,28765,28765,28750,28750,13
31/07/2008,11:21:00,28740,28745,28725,28730,16
31/07/2008,11:22:00,28735,28740,28730,28735,15
31/07/2008,11:23:00,28735,28740,28730,28730,6
31/07/2008,11:24:00,28735,28735,28735,28735,3
31/07/2008,11:25:00,28735,28760,28735,28760,30
31/07/2008,11:26:00,28755,28755,28750,28750,3
31/07/2008,11:27:00,28745,28745,28735,28735,15
31/07/2008,11:28:00,28735,28735,28725,28725,9
31/07/2008,11:29:00,28730,28730,28725,28725,3
31/07/2008,11:30:00,28720,28725,28715,28725,17
31/07/2008,11:31:00,28730,28730,28725,28725,3
31/07/2008,11:32:00,28735,28735,28735,28735,4
31/07/2008,11:33:00,28730,28735,28730,28735,5
31/07/2008,11:34:00,28725,28725,28725,28725,1
31/07/2008,11:35:00,28720,28720,28710,28715,12
31/07/2008,11:36:00,28715,28725,28715,28715,4
31/07/2008,11:38:00,28715,28715,28710,28710,3
31/07/2008,11:39:00,28710,28710,28705,28705,8
31/07/2008,11:40:00,28700,28710,28700,28710,7
31/07/2008,11:41:00,28710,28730,28710,28730,28
31/07/2008,11:42:00,28725,28725,28695,28695,29
31/07/2008,11:43:00,28690,28690,28660,28670,45
31/07/2008,11:44:00,28675,28680,28675,28680,6
31/07/2008,11:45:00,28680,28680,28675,28680,7
31/07/2008,11:46:00,28670,28690,28670,28680,7
31/07/2008,11:47:00,28680,28690,28680,28690,3
31/07/2008,11:48:00,28690,28700,28690,28695,9
31/07/2008,11:49:00,28705,28710,28705,28710,6
31/07/2008,11:50:00,28710,28710,28705,28705,2
31/07/2008,11:51:00,28705,28710,28705,28710,4
31/07/2008,11:52:00,28710,28715,28710,28715,5
31/07/2008,11:53:00,28710,28710,28710,28710,2
31/07/2008,11:54:00,28710,28710,28710,28710,6
31/07/2008,11:55:00,28700,28720,28700,28720,5
31/07/2008,11:56:00,28725,28730,28720,28720,9
31/07/2008,11:57:00,28710,28715,28695,28695,17
31/07/2008,11:58:00,28695,28705,28695,28700,10
31/07/2008,11:59:00,28705,28705,28705,28705,1
31/07/2008,12:00:00,28705,28730,28705,28720,34
31/07/2008,12:01:00,28725,28740,28725,28735,16
31/07/2008,12:02:00,28735,28750,28730,28750,28
31/07/2008,12:03:00,28745,28760,28745,28750,29
31/07/2008,12:04:00,28745,28745,28745,28745,1
31/07/2008,12:05:00,28740,28745,28735,28745,9
31/07/2008,12:06:00,28750,28760,28750,28755,11
31/07/2008,12:07:00,28750,28755,28750,28750,7
31/07/2008,12:08:00,28750,28750,28735,28735,5
31/07/2008,12:09:00,28735,28735,28735,28735,1
31/07/2008,12:10:00,28755,28755,28750,28750,13
31/07/2008,12:11:00,28750,28755,28745,28755,20
31/07/2008,12:12:00,28755,28785,28755,28770,51
31/07/2008,12:13:00,28770,28775,28770,28775,10
31/07/2008,12:14:00,28775,28780,28770,28780,16
31/07/2008,12:15:00,28780,28780,28780,28780,17
31/07/2008,12:16:00,28770,28770,28770,28770,6
31/07/2008,12:17:00,28765,28765,28755,28760,13
31/07/2008,12:18:00,28760,28760,28760,28760,1
31/07/2008,12:19:00,28765,28770,28765,28765,6
31/07/2008,12:20:00,28770,28770,28765,28765,12
31/07/2008,12:21:00,28765,28765,28765,28765,5
31/07/2008,12:22:00,28765,28765,28765,28765,2
31/07/2008,12:23:00,28765,28765,28765,28765,5
31/07/2008,12:25:00,28760,28760,28755,28755,10
31/07/2008,12:26:00,28760,28760,28755,28755,2
31/07/2008,12:27:00,28750,28760,28750,28760,5
31/07/2008,12:28:00,28765,28770,28765,28765,5
31/07/2008,12:29:00,28770,28775,28770,28775,11
31/07/2008,12:30:00,28770,28770,28765,28765,9
31/07/2008,12:31:00,28755,28755,28750,28750,6
31/07/2008,12:32:00,28745,28750,28745,28750,7
31/07/2008,12:33:00,28750,28750,28750,28750,3
31/07/2008,12:34:00,28745,28745,28735,28735,5
31/07/2008,12:35:00,28735,28740,28735,28740,6
31/07/2008,12:36:00,28740,28740,28725,28730,7
31/07/2008,12:38:00,28730,28755,28730,28750,21
31/07/2008,12:39:00,28755,28785,28755,28780,18
31/07/2008,12:40:00,28770,28790,28770,28790,20
31/07/2008,12:41:00,28790,28790,28785,28790,11
31/07/2008,12:42:00,28790,28790,28790,28790,1
31/07/2008,12:43:00,28780,28780,28780,28780,5
31/07/2008,12:44:00,28775,28775,28775,28775,1
31/07/2008,12:45:00,28780,28780,28780,28780,6
31/07/2008,12:46:00,28780,28785,28780,28780,36
31/07/2008,12:47:00,28780,28785,28780,28780,19
31/07/2008,12:48:00,28780,28780,28780,28780,5
31/07/2008,12:49:00,28775,28775,28775,28775,3
31/07/2008,12:50:00,28780,28780,28780,28780,1
31/07/2008,12:51:00,28780,28785,28780,28780,5
31/07/2008,12:52:00,28785,28785,28770,28775,8
31/07/2008,12:53:00,28770,28770,28765,28770,10
31/07/2008,12:56:00,28770,28770,28765,28770,9
31/07/2008,12:57:00,28765,28775,28765,28770,6
31/07/2008,12:58:00,28770,28770,28770,28770,5
31/07/2008,12:59:00,28765,28770,28760,28770,10
31/07/2008,13:00:00,28775,28775,28765,28765,7
31/07/2008,13:01:00,28765,28765,28765,28765,3
31/07/2008,13:02:00,28770,28780,28770,28780,5
31/07/2008,13:04:00,28780,28780,28780,28780,2
31/07/2008,13:05:00,28790,28790,28785,28785,3
31/07/2008,13:06:00,28780,28835,28780,28825,105
31/07/2008,13:07:00,28820,28840,28810,28835,28
31/07/2008,13:08:00,28835,28840,28810,28815,29
31/07/2008,13:09:00,28820,28825,28815,28820,17
31/07/2008,13:10:00,28820,28825,28820,28825,9
31/07/2008,13:11:00,28820,28820,28815,28820,12
31/07/2008,13:12:00,28825,28830,28825,28830,4
31/07/2008,13:13:00,28820,28820,28805,28805,27
31/07/2008,13:14:00,28810,28815,28810,28810,3
31/07/2008,13:15:00,28810,28815,28810,28815,8
31/07/2008,13:16:00,28820,28835,28820,28835,7
31/07/2008,13:17:00,28830,28830,28830,28830,2
31/07/2008,13:18:00,28835,28835,28825,28835,9
31/07/2008,13:19:00,28840,28870,28840,28855,62
31/07/2008,13:20:00,28865,28865,28855,28865,14
31/07/2008,13:21:00,28855,28855,28850,28850,18
31/07/2008,13:22:00,28850,28850,28845,28850,13
31/07/2008,13:23:00,28845,28850,28845,28850,4
31/07/2008,13:24:00,28850,28855,28845,28845,5
31/07/2008,13:25:00,28855,28865,28845,28865,17
31/07/2008,13:26:00,28860,28865,28855,28855,8
31/07/2008,13:27:00,28855,28855,28840,28840,16
31/07/2008,13:28:00,28840,28845,28835,28835,12
31/07/2008,13:29:00,28840,28845,28840,28845,5
31/07/2008,13:30:00,28835,28845,28830,28845,20
31/07/2008,13:31:00,28835,28840,28835,28835,8
31/07/2008,13:32:00,28835,28840,28830,28830,13
31/07/2008,13:33:00,28830,28840,28830,28840,8
31/07/2008,13:34:00,28835,28840,28830,28840,12
31/07/2008,13:35:00,28835,28835,28830,28830,3
31/07/2008,13:36:00,28835,28835,28825,28825,5
31/07/2008,13:37:00,28835,28835,28820,28830,10
31/07/2008,13:38:00,28835,28845,28835,28845,9
31/07/2008,13:39:00,28845,28850,28840,28845,20
31/07/2008,13:40:00,28845,28845,28825,28835,19
31/07/2008,13:41:00,28835,28840,28835,28840,6
31/07/2008,13:42:00,28840,28840,28840,28840,1
31/07/2008,13:43:00,28845,28845,28845,28845,3
31/07/2008,13:44:00,28850,28850,28845,28845,4
31/07/2008,13:45:00,28845,28845,28845,28845,1
31/07/2008,13:46:00,28845,28850,28845,28845,18
31/07/2008,13:47:00,28855,28855,28845,28845,8
31/07/2008,13:48:00,28840,28840,28835,28835,6
31/07/2008,13:49:00,28840,28840,28835,28835,6
31/07/2008,13:50:00,28845,28845,28845,28845,1
31/07/2008,13:51:00,28845,28850,28840,28840,7
31/07/2008,13:52:00,28840,28840,28820,28820,9
31/07/2008,13:53:00,28825,28830,28820,28820,8
31/07/2008,13:55:00,28815,28825,28815,28825,2
31/07/2008,13:58:00,28830,28830,28830,28830,4
31/07/2008,13:59:00,28825,28825,28805,28810,26
31/07/2008,14:00:00,28805,28810,28790,28805,33
31/07/2008,14:01:00,28795,28800,28785,28800,14
31/07/2008,14:02:00,28795,28795,28790,28795,6
31/07/2008,14:03:00,28805,28835,28805,28835,20
31/07/2008,14:04:00,28835,28860,28835,28845,29
31/07/2008,14:05:00,28845,28850,28840,28840,8
31/07/2008,14:06:00,28840,28885,28840,28875,89
31/07/2008,14:07:00,28870,28870,28860,28865,28
31/07/2008,14:08:00,28870,28890,28860,28885,46
31/07/2008,14:09:00,28880,28885,28850,28855,23
31/07/2008,14:10:00,28850,28850,28845,28845,5
31/07/2008,14:11:00,28845,28845,28835,28840,13
31/07/2008,14:12:00,28845,28845,28835,28835,6
31/07/2008,14:13:00,28830,28835,28825,28825,7
31/07/2008,14:14:00,28825,28835,28825,28825,7
31/07/2008,14:15:00,28825,28825,28820,28820,3
31/07/2008,14:16:00,28820,28830,28820,28830,8
31/07/2008,14:17:00,28835,28855,28825,28845,30
31/07/2008,14:18:00,28850,28870,28850,28860,24
31/07/2008,14:19:00,28860,28860,28855,28855,3
31/07/2008,14:20:00,28850,28880,28850,28875,19
31/07/2008,14:21:00,28875,28880,28845,28870,35
31/07/2008,14:22:00,28865,28865,28860,28865,5
31/07/2008,14:23:00,28865,28865,28855,28865,45
31/07/2008,14:24:00,28865,28865,28865,28865,8
31/07/2008,14:25:00,28865,28870,28865,28870,2
31/07/2008,14:26:00,28860,28870,28860,28870,5
31/07/2008,14:27:00,28870,28890,28865,28890,26
31/07/2008,14:28:00,28895,28900,28885,28885,29
31/07/2008,14:29:00,28890,28895,28855,28855,22
31/07/2008,14:30:00,28855,28855,28685,28700,203
31/07/2008,14:31:00,28715,28715,28620,28665,150
31/07/2008,14:32:00,28640,28695,28635,28680,108
31/07/2008,14:33:00,28680,28680,28615,28625,104
31/07/2008,14:34:00,28615,28615,28550,28590,218
31/07/2008,14:35:00,28590,28595,28525,28565,137
31/07/2008,14:36:00,28570,28580,28530,28535,102
31/07/2008,14:37:00,28530,28565,28510,28560,90
31/07/2008,14:38:00,28560,28585,28560,28560,50
31/07/2008,14:39:00,28575,28575,28540,28555,63
31/07/2008,14:40:00,28560,28570,28540,28570,34
31/07/2008,14:41:00,28570,28580,28555,28575,38
31/07/2008,14:42:00,28580,28590,28560,28560,43
31/07/2008,14:43:00,28555,28590,28550,28590,22
31/07/2008,14:44:00,28590,28610,28590,28605,47
31/07/2008,14:45:00,28600,28610,28585,28590,33
31/07/2008,14:46:00,28590,28600,28590,28600,45
31/07/2008,14:47:00,28600,28615,28600,28615,59
31/07/2008,14:48:00,28615,28630,28615,28620,22
31/07/2008,14:49:00,28625,28630,28610,28615,72
31/07/2008,14:50:00,28615,28615,28575,28590,57
31/07/2008,14:51:00,28590,28590,28560,28560,39
31/07/2008,14:52:00,28570,28590,28560,28580,56
31/07/2008,14:53:00,28580,28580,28570,28570,20
31/07/2008,14:54:00,28565,28580,28555,28565,47
31/07/2008,14:55:00,28580,28580,28550,28555,33
31/07/2008,14:56:00,28560,28580,28560,28575,37
31/07/2008,14:57:00,28575,28580,28545,28545,41
31/07/2008,14:58:00,28550,28550,28530,28535,54
31/07/2008,14:59:00,28535,28545,28510,28525,52
31/07/2008,15:00:00,28515,28525,28485,28500,107
31/07/2008,15:01:00,28505,28505,28485,28495,47
31/07/2008,15:02:00,28500,28515,28495,28510,31
31/07/2008,15:03:00,28510,28535,28495,28500,54
31/07/2008,15:04:00,28500,28505,28470,28495,128
31/07/2008,15:05:00,28495,28495,28455,28455,67
31/07/2008,15:06:00,28465,28465,28405,28415,95
31/07/2008,15:07:00,28415,28420,28350,28380,195
31/07/2008,15:08:00,28380,28395,28370,28390,96
31/07/2008,15:09:00,28395,28395,28380,28390,51
31/07/2008,15:10:00,28385,28410,28375,28410,54
31/07/2008,15:11:00,28410,28415,28405,28405,19
31/07/2008,15:12:00,28405,28425,28405,28425,34
31/07/2008,15:13:00,28420,28420,28400,28415,26
31/07/2008,15:14:00,28410,28410,28365,28395,71
31/07/2008,15:15:00,28395,28410,28380,28395,45
31/07/2008,15:16:00,28400,28425,28400,28420,20
31/07/2008,15:17:00,28430,28435,28420,28430,14
31/07/2008,15:18:00,28430,28430,28420,28425,13
31/07/2008,15:19:00,28430,28450,28430,28450,38
31/07/2008,15:20:00,28445,28450,28430,28440,34
31/07/2008,15:21:00,28440,28440,28435,28435,10
31/07/2008,15:22:00,28435,28440,28425,28425,34
31/07/2008,15:23:00,28430,28435,28415,28425,38
31/07/2008,15:24:00,28435,28435,28425,28425,8
31/07/2008,15:25:00,28430,28430,28415,28415,28
31/07/2008,15:26:00,28415,28420,28410,28410,34
31/07/2008,15:27:00,28410,28415,28410,28415,10
31/07/2008,15:28:00,28415,28425,28415,28420,23
31/07/2008,15:29:00,28415,28415,28405,28405,20
31/07/2008,15:30:00,28405,28415,28355,28385,90
31/07/2008,15:31:00,28390,28415,28385,28410,44
31/07/2008,15:32:00,28410,28415,28380,28395,50
31/07/2008,15:33:00,28390,28420,28390,28410,48
31/07/2008,15:34:00,28410,28420,28405,28420,18
31/07/2008,15:35:00,28425,28440,28400,28400,55
31/07/2008,15:36:00,28395,28425,28395,28425,22
31/07/2008,15:37:00,28425,28445,28420,28445,48
31/07/2008,15:38:00,28445,28465,28425,28455,53
31/07/2008,15:39:00,28450,28475,28450,28470,40
31/07/2008,15:40:00,28470,28475,28465,28470,34
31/07/2008,15:41:00,28470,28475,28465,28470,24
31/07/2008,15:42:00,28460,28495,28460,28475,92
31/07/2008,15:43:00,28480,28500,28475,28485,44
31/07/2008,15:44:00,28480,28515,28480,28505,44
31/07/2008,15:45:00,28505,28540,28500,28520,105
31/07/2008,15:46:00,28525,28525,28500,28505,38
31/07/2008,15:47:00,28510,28525,28505,28515,26
31/07/2008,15:48:00,28515,28550,28515,28515,41
31/07/2008,15:49:00,28515,28530,28510,28520,24
31/07/2008,15:50:00,28520,28550,28515,28550,18
31/07/2008,15:51:00,28555,28565,28550,28560,36
31/07/2008,15:52:00,28560,28580,28560,28575,49
31/07/2008,15:53:00,28575,28585,28570,28575,28
31/07/2008,15:54:00,28575,28580,28550,28550,16
31/07/2008,15:55:00,28555,28555,28525,28525,50
31/07/2008,15:56:00,28530,28535,28515,28535,23
31/07/2008,15:57:00,28530,28530,28515,28520,35
31/07/2008,15:58:00,28520,28530,28470,28485,87
31/07/2008,15:59:00,28485,28505,28475,28490,46
31/07/2008,16:00:00,28495,28495,28475,28485,36
31/07/2008,16:01:00,28485,28495,28450,28450,108
31/07/2008,16:02:00,28445,28465,28445,28465,32
31/07/2008,16:03:00,28470,28480,28455,28455,31
31/07/2008,16:04:00,28450,28460,28430,28435,32
31/07/2008,16:05:00,28440,28490,28440,28460,52
31/07/2008,16:06:00,28455,28500,28445,28485,46
31/07/2008,16:07:00,28485,28500,28475,28490,27
31/07/2008,16:08:00,28485,28505,28475,28475,42
31/07/2008,16:09:00,28480,28485,28460,28470,36
31/07/2008,16:10:00,28485,28490,28460,28465,29
31/07/2008,16:11:00,28465,28490,28465,28470,22
31/07/2008,16:12:00,28475,28485,28460,28480,19
31/07/2008,16:13:00,28485,28500,28480,28500,33
31/07/2008,16:14:00,28500,28505,28485,28505,86
31/07/2008,16:15:00,28505,28530,28505,28530,38
31/07/2008,16:16:00,28535,28535,28500,28510,28
31/07/2008,16:17:00,28505,28505,28490,28490,16
31/07/2008,16:18:00,28500,28510,28495,28500,12
31/07/2008,16:19:00,28500,28500,28470,28485,40
31/07/2008,16:21:00,28475,28480,28465,28465,25
31/07/2008,16:22:00,28475,28525,28475,28515,55
31/07/2008,16:23:00,28510,28515,28485,28485,34
31/07/2008,16:24:00,28485,28510,28485,28500,24
31/07/2008,16:25:00,28505,28540,28505,28540,37
31/07/2008,16:26:00,28540,28550,28540,28540,14
31/07/2008,16:27:00,28545,28545,28520,28520,18
31/07/2008,16:28:00,28525,28540,28525,28530,17
31/07/2008,16:29:00,28520,28525,28510,28510,28
31/07/2008,16:30:00,28510,28525,28510,28515,18
31/07/2008,16:31:00,28520,28530,28520,28530,11
31/07/2008,16:32:00,28530,28530,28495,28495,29
31/07/2008,16:33:00,28495,28505,28485,28485,42
31/07/2008,16:34:00,28490,28500,28490,28490,9
31/07/2008,16:35:00,28485,28485,28465,28475,36
31/07/2008,16:36:00,28470,28480,28460,28460,42
31/07/2008,16:37:00,28460,28470,28460,28470,41
31/07/2008,16:38:00,28475,28490,28475,28490,25
31/07/2008,16:39:00,28485,28495,28480,28495,26
31/07/2008,16:40:00,28490,28495,28465,28470,38
31/07/2008,16:41:00,28475,28490,28475,28485,16
31/07/2008,16:42:00,28495,28495,28490,28490,11
31/07/2008,16:43:00,28495,28495,28485,28495,29
31/07/2008,16:44:00,28500,28505,28490,28500,48
31/07/2008,16:45:00,28500,28505,28495,28495,24
31/07/2008,16:46:00,28495,28505,28495,28505,16
31/07/2008,16:47:00,28500,28500,28480,28480,54
31/07/2008,16:48:00,28475,28510,28465,28485,87
31/07/2008,16:49:00,28490,28490,28465,28475,41
31/07/2008,16:50:00,28475,28500,28475,28485,30
31/07/2008,16:51:00,28490,28495,28490,28495,9
31/07/2008,16:52:00,28495,28515,28495,28500,16
31/07/2008,16:53:00,28495,28525,28495,28525,29
31/07/2008,16:54:00,28510,28520,28495,28520,16
31/07/2008,16:55:00,28520,28530,28515,28520,34
31/07/2008,16:56:00,28520,28530,28520,28525,69
31/07/2008,16:57:00,28530,28540,28530,28535,36
31/07/2008,16:58:00,28530,28535,28525,28535,23
31/07/2008,16:59:00,28540,28560,28540,28550,29
31/07/2008,17:00:00,28550,28560,28550,28555,26
31/07/2008,17:01:00,28550,28560,28525,28525,46
31/07/2008,17:02:00,28535,28535,28525,28530,15
31/07/2008,17:03:00,28525,28530,28510,28525,28
31/07/2008,17:04:00,28515,28515,28490,28500,42
31/07/2008,17:05:00,28500,28515,28500,28500,35
31/07/2008,17:06:00,28500,28515,28500,28515,25
31/07/2008,17:07:00,28520,28550,28515,28550,45
31/07/2008,17:08:00,28545,28555,28530,28535,44
31/07/2008,17:09:00,28530,28530,28520,28530,40
31/07/2008,17:10:00,28530,28535,28525,28535,31
31/07/2008,17:11:00,28535,28535,28505,28520,56
31/07/2008,17:12:00,28520,28535,28520,28535,10
31/07/2008,17:13:00,28535,28535,28520,28525,27
31/07/2008,17:14:00,28525,28525,28520,28520,21
31/07/2008,17:15:00,28520,28540,28515,28535,32
31/07/2008,17:16:00,28530,28545,28530,28540,19
31/07/2008,17:17:00,28530,28530,28515,28515,30
31/07/2008,17:18:00,28520,28535,28520,28535,23
31/07/2008,17:19:00,28535,28540,28530,28530,38
31/07/2008,17:20:00,28525,28535,28515,28515,32
31/07/2008,17:21:00,28525,28525,28500,28510,65
31/07/2008,17:22:00,28505,28505,28500,28500,20
31/07/2008,17:23:00,28500,28515,28500,28510,25
31/07/2008,17:24:00,28510,28530,28505,28510,79
31/07/2008,17:25:00,28510,28530,28505,28520,116
31/07/2008,17:26:00,28520,28525,28480,28495,128
31/07/2008,17:27:00,28500,28505,28480,28485,67
31/07/2008,17:28:00,28490,28500,28475,28500,75
31/07/2008,17:29:00,28500,28510,28485,28505,167
31/07/2008,17:30:00,28510,28515,28485,28495,78
31/07/2008,17:31:00,28495,28505,28485,28490,49
31/07/2008,17:32:00,28490,28500,28485,28490,28
31/07/2008,17:33:00,28495,28495,28485,28495,33
31/07/2008,17:34:00,28490,28495,28480,28485,64
31/07/2008,17:35:00,28485,28485,28470,28475,46
31/07/2008,17:36:00,28470,28500,28470,28495,32
31/07/2008,17:37:00,28495,28505,28485,28505,35
31/07/2008,17:38:00,28505,28510,28505,28505,25
31/07/2008,17:39:00,28500,28505,28485,28500,67
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2008,17:13:00,28535,28535,28520,28525,27
31/07/2008,17:14:00,28525,28525,28520,28520,21
31/07/2008,17:15:00,28520,28540,28515,28535,32
31/07/2008,17:16:00,28530,28545,28530,28540,19
31/07/2008,17:17:00,28530,28530,28515,28515,30
31/07/2008,17:18:00,28520,28535,28520,28535,23
31/07/2008,17:19:00,28535,28540,28530,28530,38
31/07/2008,17:20:00,28525,28535,28515,28515,32
31/07/2008,17:21:00,28525,28525,28500,28510,65
31/07/2008,17:22:00,28505,28505,28500,28500,20
31/07/2008,17:23:00,28500,28515,28500,28510,25
31/07/2008,17:24:00,28510,28530,28505,28510,79
31/07/2008,17:25:00,28510,28530,28505,28520,116
31/07/2008,17:26:00,28520,28525,28480,28495,128
31/07/2008,17:27:00,28500,28505,28480,28485,67
31/07/2008,17:28:00,28490,28500,28475,28500,75
31/07/2008,17:29:00,28500,28510,28485,28505,167
31/07/2008,17:30:00,28510,28515,28485,28495,78
31/07/2008,17:31:00,28495,28505,28485,28490,49
31/07/2008,17:32:00,28490,28500,28485,28490,28
31/07/2008,17:33:00,28495,28495,28485,28495,33
31/07/2008,17:34:00,28490,28495,28480,28485,64
31/07/2008,17:35:00,28485,28485,28470,28475,46
31/07/2008,17:36:00,28470,28500,28470,28495,32
31/07/2008,17:37:00,28495,28505,28485,28505,35
31/07/2008,17:38:00,28505,28510,28505,28505,25
31/07/2008,17:39:00,28500,28505,28485,28500,67
01/08/2008,09:00:00,28345,28355,28230,28260,132
01/08/2008,09:01:00,28245,28255,28230,28240,72
01/08/2008,09:02:00,28240,28250,28235,28245,93
01/08/2008,09:03:00,28245,28245,28235,28235,29
01/08/2008,09:04:00,28235,28235,28195,28215,114
01/08/2008,09:05:00,28220,28250,28215,28235,86
01/08/2008,09:06:00,28235,28255,28220,28235,87
01/08/2008,09:07:00,28245,28250,28230,28250,34
01/08/2008,09:08:00,28250,28275,28250,28270,61
01/08/2008,09:09:00,28275,28285,28265,28285,32
01/08/2008,09:10:00,28290,28310,28290,28295,39
01/08/2008,09:11:00,28295,28300,28290,28300,33
01/08/2008,09:12:00,28295,28300,28295,28300,32
01/08/2008,09:13:00,28300,28300,28295,28295,44
01/08/2008,09:14:00,28300,28300,28285,28285,24
01/08/2008,09:15:00,28290,28300,28290,28295,14
01/08/2008,09:16:00,28300,28300,28295,28300,14
01/08/2008,09:17:00,28300,28305,28280,28280,25
01/08/2008,09:18:00,28275,28300,28275,28285,28
01/08/2008,09:19:00,28285,28295,28285,28295,14
01/08/2008,09:20:00,28290,28290,28275,28290,39
01/08/2008,09:21:00,28290,28290,28285,28285,35
01/08/2008,09:22:00,28285,28290,28285,28290,11
01/08/2008,09:23:00,28285,28290,28285,28290,38
01/08/2008,09:24:00,28295,28310,28290,28300,31
01/08/2008,09:25:00,28300,28305,28290,28305,22
01/08/2008,09:26:00,28305,28315,28300,28305,22
01/08/2008,09:27:00,28305,28305,28305,28305,4
01/08/2008,09:28:00,28310,28325,28310,28315,27
01/08/2008,09:29:00,28320,28330,28315,28325,26
01/08/2008,09:30:00,28325,28340,28325,28330,52
01/08/2008,09:31:00,28335,28340,28330,28340,29
01/08/2008,09:32:00,28340,28350,28335,28350,60
01/08/2008,09:33:00,28345,28365,28345,28360,31
01/08/2008,09:34:00,28360,28375,28360,28375,34
01/08/2008,09:35:00,28365,28375,28360,28360,15
01/08/2008,09:36:00,28365,28365,28350,28350,13
01/08/2008,09:37:00,28350,28350,28335,28335,32
01/08/2008,09:38:00,28340,28345,28340,28345,31
01/08/2008,09:39:00,28350,28350,28345,28345,5
01/08/2008,09:40:00,28355,28355,28350,28350,8
01/08/2008,09:41:00,28355,28365,28355,28360,28
01/08/2008,09:42:00,28365,28365,28360,28360,17
01/08/2008,09:43:00,28360,28360,28345,28345,14
01/08/2008,09:44:00,28345,28345,28340,28340,22
01/08/2008,09:45:00,28335,28345,28335,28340,18
01/08/2008,09:46:00,28335,28335,28330,28330,12
01/08/2008,09:47:00,28325,28325,28320,28320,17
01/08/2008,09:48:00,28320,28320,28320,28320,2
01/08/2008,09:49:00,28320,28325,28320,28320,9
01/08/2008,09:50:00,28315,28315,28300,28300,36
01/08/2008,09:51:00,28300,28300,28295,28300,31
01/08/2008,09:52:00,28300,28305,28295,28300,14
01/08/2008,09:53:00,28300,28305,28295,28305,15
01/08/2008,09:54:00,28305,28315,28305,28310,8
01/08/2008,09:55:00,28310,28320,28305,28320,15
01/08/2008,09:56:00,28320,28345,28320,28345,24
01/08/2008,09:57:00,28345,28345,28345,28345,2
01/08/2008,09:58:00,28340,28355,28340,28355,12
01/08/2008,09:59:00,28355,28360,28335,28335,21
01/08/2008,10:00:00,28335,28350,28335,28350,15
01/08/2008,10:01:00,28345,28350,28345,28345,13
01/08/2008,10:02:00,28345,28345,28335,28340,8
01/08/2008,10:03:00,28330,28330,28315,28325,40
01/08/2008,10:04:00,28330,28335,28330,28330,3
01/08/2008,10:05:00,28330,28330,28325,28325,6
01/08/2008,10:06:00,28330,28330,28300,28310,14
01/08/2008,10:07:00,28310,28310,28300,28300,12
01/08/2008,10:08:00,28300,28305,28300,28305,6
01/08/2008,10:09:00,28305,28305,28305,28305,2
01/08/2008,10:10:00,28305,28305,28300,28300,6
01/08/2008,10:11:00,28300,28305,28280,28280,28
01/08/2008,10:12:00,28280,28295,28280,28290,32
01/08/2008,10:13:00,28290,28295,28290,28295,13
01/08/2008,10:14:00,28295,28295,28290,28290,5
01/08/2008,10:15:00,28285,28290,28280,28290,14
01/08/2008,10:16:00,28280,28290,28280,28290,3
01/08/2008,10:17:00,28295,28300,28290,28300,8
01/08/2008,10:18:00,28300,28325,28300,28325,20
01/08/2008,10:19:00,28315,28315,28315,28315,8
01/08/2008,10:20:00,28310,28310,28310,28310,9
01/08/2008,10:21:00,28310,28315,28310,28315,19
01/08/2008,10:22:00,28315,28320,28305,28305,24
01/08/2008,10:23:00,28300,28305,28300,28300,13
01/08/2008,10:24:00,28295,28300,28285,28285,9
01/08/2008,10:25:00,28285,28295,28285,28295,9
01/08/2008,10:26:00,28295,28300,28295,28300,4
01/08/2008,10:27:00,28300,28300,28300,28300,2
01/08/2008,10:28:00,28310,28310,28310,28310,4
01/08/2008,10:29:00,28315,28315,28315,28315,1
01/08/2008,10:30:00,28315,28315,28315,28315,1
01/08/2008,10:31:00,28320,28325,28315,28325,5
01/08/2008,10:32:00,28325,28335,28320,28335,15
01/08/2008,10:33:00,28335,28335,28330,28330,3
01/08/2008,10:34:00,28330,28340,28320,28320,22
01/08/2008,10:35:00,28330,28330,28330,28330,1
01/08/2008,10:36:00,28330,28330,28330,28330,1
01/08/2008,10:37:00,28330,28335,28330,28335,4
01/08/2008,10:38:00,28335,28335,28335,28335,2
01/08/2008,10:39:00,28335,28345,28335,28345,14
01/08/2008,10:40:00,28340,28340,28330,28330,7
01/08/2008,10:41:00,28320,28325,28315,28325,7
01/08/2008,10:42:00,28320,28325,28320,28325,3
01/08/2008,10:43:00,28330,28330,28330,28330,1
01/08/2008,10:44:00,28330,28330,28325,28325,6
01/08/2008,10:46:00,28315,28320,28315,28315,7
01/08/2008,10:47:00,28310,28310,28305,28305,15
01/08/2008,10:48:00,28310,28310,28310,28310,3
01/08/2008,10:49:00,28310,28310,28310,28310,11
01/08/2008,10:50:00,28310,28315,28310,28310,6
01/08/2008,10:51:00,28305,28305,28295,28300,12
01/08/2008,10:52:00,28300,28300,28300,28300,5
01/08/2008,10:53:00,28300,28300,28285,28285,18
01/08/2008,10:54:00,28290,28290,28285,28290,10
01/08/2008,10:55:00,28290,28290,28285,28290,9
01/08/2008,10:57:00,28290,28300,28290,28300,4
01/08/2008,10:58:00,28295,28295,28295,28295,1
01/08/2008,10:59:00,28300,28300,28295,28295,2
01/08/2008,11:01:00,28300,28305,28300,28305,13
01/08/2008,11:03:00,28305,28305,28290,28300,19
01/08/2008,11:04:00,28300,28300,28300,28300,5
01/08/2008,11:05:00,28300,28300,28295,28295,7
01/08/2008,11:06:00,28290,28290,28280,28280,12
01/08/2008,11:07:00,28285,28295,28280,28295,11
01/08/2008,11:08:00,28290,28290,28290,28290,2
01/08/2008,11:09:00,28300,28300,28300,28300,4
01/08/2008,11:10:00,28310,28325,28310,28325,11
01/08/2008,11:11:00,28325,28345,28320,28335,23
01/08/2008,11:12:00,28335,28340,28335,28340,7
01/08/2008,11:13:00,28335,28335,28330,28335,4
01/08/2008,11:14:00,28340,28345,28340,28345,14
01/08/2008,11:15:00,28350,28350,28345,28350,9
01/08/2008,11:16:00,28340,28365,28340,28360,18
01/08/2008,11:17:00,28350,28350,28345,28345,4
01/08/2008,11:18:00,28335,28340,28335,28335,7
01/08/2008,11:19:00,28330,28330,28330,28330,11
01/08/2008,11:20:00,28330,28330,28325,28325,7
01/08/2008,11:21:00,28335,28335,28335,28335,1
01/08/2008,11:22:00,28335,28335,28335,28335,1
01/08/2008,11:23:00,28335,28335,28335,28335,1
01/08/2008,11:24:00,28340,28340,28340,28340,2
01/08/2008,11:25:00,28335,28335,28335,28335,3
01/08/2008,11:26:00,28335,28340,28335,28340,3
01/08/2008,11:28:00,28345,28350,28345,28350,11
01/08/2008,11:29:00,28355,28355,28350,28350,3
01/08/2008,11:30:00,28360,28365,28360,28365,16
01/08/2008,11:31:00,28370,28390,28365,28370,44
01/08/2008,11:32:00,28375,28395,28375,28395,52
01/08/2008,11:33:00,28395,28400,28390,28400,15
01/08/2008,11:34:00,28395,28395,28395,28395,3
01/08/2008,11:35:00,28395,28400,28395,28400,7
01/08/2008,11:36:00,28390,28395,28385,28390,5
01/08/2008,11:37:00,28400,28400,28385,28385,16
01/08/2008,11:38:00,28380,28380,28370,28370,13
01/08/2008,11:39:00,28370,28380,28370,28380,5
01/08/2008,11:40:00,28380,28385,28380,28385,4
01/08/2008,11:41:00,28385,28385,28385,28385,2
01/08/2008,11:42:00,28390,28400,28390,28390,12
01/08/2008,11:43:00,28395,28395,28395,28395,7
01/08/2008,11:44:00,28395,28410,28390,28410,35
01/08/2008,11:45:00,28415,28430,28410,28415,49
01/08/2008,11:46:00,28420,28430,28420,28430,24
01/08/2008,11:47:00,28435,28445,28435,28440,44
01/08/2008,11:48:00,28440,28445,28440,28440,24
01/08/2008,11:49:00,28440,28445,28430,28430,32
01/08/2008,11:50:00,28440,28445,28440,28445,10
01/08/2008,11:51:00,28435,28460,28435,28455,42
01/08/2008,11:52:00,28455,28455,28445,28445,11
01/08/2008,11:53:00,28450,28450,28450,28450,1
01/08/2008,11:54:00,28450,28450,28450,28450,13
01/08/2008,11:55:00,28450,28450,28450,28450,13
01/08/2008,11:56:00,28455,28455,28450,28450,4
01/08/2008,11:57:00,28455,28455,28445,28445,10
01/08/2008,11:58:00,28450,28455,28450,28455,2
01/08/2008,11:59:00,28450,28450,28450,28450,4
01/08/2008,12:00:00,28450,28450,28445,28450,12
01/08/2008,12:01:00,28450,28450,28450,28450,8
01/08/2008,12:02:00,28450,28450,28450,28450,2
01/08/2008,12:03:00,28455,28455,28455,28455,4
01/08/2008,12:04:00,28460,28470,28460,28465,17
01/08/2008,12:05:00,28465,28470,28460,28465,17
01/08/2008,12:06:00,28465,28475,28465,28475,26
01/08/2008,12:07:00,28470,28470,28470,28470,9
01/08/2008,12:08:00,28465,28470,28465,28470,18
01/08/2008,12:09:00,28475,28495,28475,28495,48
01/08/2008,12:10:00,28490,28505,28490,28500,24
01/08/2008,12:11:00,28495,28495,28490,28490,12
01/08/2008,12:12:00,28485,28485,28480,28485,7
01/08/2008,12:13:00,28480,28480,28475,28480,5
01/08/2008,12:14:00,28475,28480,28475,28480,5
01/08/2008,12:15:00,28480,28495,28480,28485,9
01/08/2008,12:16:00,28485,28485,28465,28470,22
01/08/2008,12:17:00,28470,28470,28470,28470,4
01/08/2008,12:18:00,28465,28465,28460,28460,11
01/08/2008,12:19:00,28460,28460,28460,28460,1
01/08/2008,12:20:00,28460,28460,28450,28450,14
01/08/2008,12:21:00,28450,28455,28450,28455,10
01/08/2008,12:22:00,28450,28450,28445,28445,11
01/08/2008,12:23:00,28445,28450,28445,28445,8
01/08/2008,12:24:00,28450,28450,28445,28445,7
01/08/2008,12:25:00,28445,28450,28445,28450,5
01/08/2008,12:26:00,28450,28460,28450,28460,7
01/08/2008,12:28:00,28450,28450,28450,28450,1
01/08/2008,12:29:00,28450,28455,28440,28455,17
01/08/2008,12:30:00,28450,28455,28450,28455,2
01/08/2008,12:31:00,28450,28450,28450,28450,4
01/08/2008,12:32:00,28445,28445,28440,28440,14
01/08/2008,12:33:00,28435,28445,28425,28435,29
01/08/2008,12:34:00,28435,28440,28435,28435,7
01/08/2008,12:36:00,28450,28450,28450,28450,1
01/08/2008,12:37:00,28450,28450,28445,28445,15
01/08/2008,12:38:00,28445,28450,28445,28445,4
01/08/2008,12:39:00,28445,28445,28445,28445,2
01/08/2008,12:40:00,28450,28450,28450,28450,1
01/08/2008,12:41:00,28455,28460,28450,28455,22
01/08/2008,12:42:00,28455,28455,28440,28445,20
01/08/2008,12:45:00,28445,28445,28445,28445,1
01/08/2008,12:46:00,28445,28445,28445,28445,2
01/08/2008,12:47:00,28450,28450,28450,28450,7
01/08/2008,12:48:00,28455,28460,28455,28460,8
01/08/2008,12:49:00,28460,28465,28460,28460,6
01/08/2008,12:50:00,28455,28465,28450,28465,6
01/08/2008,12:52:00,28455,28455,28455,28455,4
01/08/2008,12:56:00,28455,28460,28455,28460,3
01/08/2008,12:57:00,28465,28480,28465,28475,31
01/08/2008,12:58:00,28475,28480,28475,28475,8
01/08/2008,12:59:00,28475,28475,28420,28430,60
01/08/2008,13:00:00,28430,28435,28420,28425,50
01/08/2008,13:01:00,28430,28435,28410,28435,42
01/08/2008,13:02:00,28440,28440,28430,28430,7
01/08/2008,13:03:00,28430,28435,28420,28420,10
01/08/2008,13:04:00,28420,28420,28410,28420,10
01/08/2008,13:05:00,28420,28430,28420,28420,12
01/08/2008,13:06:00,28425,28425,28415,28420,11
01/08/2008,13:07:00,28420,28420,28405,28405,8
01/08/2008,13:08:00,28410,28410,28400,28400,31
01/08/2008,13:09:00,28405,28410,28405,28410,3
01/08/2008,13:10:00,28405,28405,28385,28400,34
01/08/2008,13:11:00,28410,28420,28400,28405,11
01/08/2008,13:12:00,28400,28400,28400,28400,3
01/08/2008,13:14:00,28390,28390,28375,28375,21
01/08/2008,13:15:00,28370,28380,28365,28375,26
01/08/2008,13:16:00,28375,28395,28375,28395,24
01/08/2008,13:17:00,28400,28400,28390,28390,8
01/08/2008,13:18:00,28385,28385,28385,28385,3
01/08/2008,13:20:00,28395,28400,28390,28390,9
01/08/2008,13:21:00,28400,28400,28400,28400,5
01/08/2008,13:22:00,28395,28400,28390,28390,30
01/08/2008,13:23:00,28395,28405,28395,28395,3
01/08/2008,13:24:00,28390,28390,28375,28375,19
01/08/2008,13:25:00,28370,28375,28370,28370,3
01/08/2008,13:26:00,28370,28370,28370,28370,6
01/08/2008,13:27:00,28370,28375,28370,28370,4
01/08/2008,13:28:00,28380,28380,28380,28380,1
01/08/2008,13:29:00,28380,28385,28380,28385,3
01/08/2008,13:30:00,28385,28390,28385,28390,7
01/08/2008,13:31:00,28395,28395,28385,28385,2
01/08/2008,13:32:00,28385,28400,28385,28400,4
01/08/2008,13:33:00,28405,28410,28395,28410,5
01/08/2008,13:34:00,28405,28405,28400,28400,2
01/08/2008,13:35:00,28400,28400,28385,28390,11
01/08/2008,13:36:00,28390,28395,28390,28395,4
01/08/2008,13:37:00,28390,28390,28390,28390,4
01/08/2008,13:38:00,28390,28395,28390,28395,8
01/08/2008,13:39:00,28385,28385,28380,28380,2
01/08/2008,13:40:00,28385,28395,28380,28395,12
01/08/2008,13:42:00,28390,28400,28385,28395,16
01/08/2008,13:43:00,28390,28395,28390,28395,5
01/08/2008,13:44:00,28400,28405,28400,28400,15
01/08/2008,13:45:00,28390,28390,28385,28390,4
01/08/2008,13:46:00,28385,28395,28385,28395,4
01/08/2008,13:47:00,28385,28385,28385,28385,2
01/08/2008,13:48:00,28390,28390,28390,28390,3
01/08/2008,13:49:00,28385,28395,28385,28395,6
01/08/2008,13:50:00,28385,28390,28385,28390,4
01/08/2008,13:51:00,28390,28390,28380,28385,10
01/08/2008,13:52:00,28385,28390,28385,28390,6
01/08/2008,13:53:00,28385,28385,28380,28380,4
01/08/2008,13:54:00,28385,28400,28385,28400,13
01/08/2008,13:55:00,28390,28390,28390,28390,3
01/08/2008,13:56:00,28390,28410,28390,28405,27
01/08/2008,13:57:00,28405,28420,28405,28420,8
01/08/2008,13:58:00,28415,28415,28415,28415,2
01/08/2008,13:59:00,28415,28425,28410,28425,13
01/08/2008,14:00:00,28425,28440,28420,28440,18
01/08/2008,14:01:00,28440,28440,28435,28435,6
01/08/2008,14:02:00,28440,28445,28440,28445,8
01/08/2008,14:03:00,28445,28455,28445,28450,14
01/08/2008,14:04:00,28445,28460,28445,28445,16
01/08/2008,14:05:00,28455,28455,28455,28455,2
01/08/2008,14:06:00,28460,28470,28460,28460,15
01/08/2008,14:07:00,28460,28460,28440,28440,7
01/08/2008,14:08:00,28440,28445,28440,28445,5
01/08/2008,14:09:00,28445,28445,28440,28440,2
01/08/2008,14:10:00,28440,28440,28435,28440,3
01/08/2008,14:11:00,28440,28440,28435,28435,2
01/08/2008,14:12:00,28430,28430,28425,28425,15
01/08/2008,14:13:00,28425,28425,28415,28420,8
01/08/2008,14:14:00,28420,28420,28410,28415,8
01/08/2008,14:15:00,28415,28415,28415,28415,2
01/08/2008,14:16:00,28405,28405,28405,28405,2
01/08/2008,14:17:00,28410,28430,28410,28430,12
01/08/2008,14:18:00,28425,28425,28415,28425,3
01/08/2008,14:19:00,28425,28425,28420,28420,4
01/08/2008,14:20:00,28425,28425,28425,28425,4
01/08/2008,14:21:00,28425,28440,28425,28440,5
01/08/2008,14:22:00,28435,28435,28435,28435,1
01/08/2008,14:23:00,28430,28430,28430,28430,3
01/08/2008,14:24:00,28430,28445,28430,28440,15
01/08/2008,14:25:00,28440,28450,28435,28450,11
01/08/2008,14:26:00,28450,28460,28450,28460,21
01/08/2008,14:27:00,28455,28455,28445,28445,9
01/08/2008,14:28:00,28460,28465,28440,28440,18
01/08/2008,14:29:00,28440,28455,28415,28455,23
01/08/2008,14:30:00,28465,28580,28465,28550,300
01/08/2008,14:31:00,28540,28555,28530,28555,80
01/08/2008,14:32:00,28560,28570,28540,28545,73
01/08/2008,14:33:00,28545,28560,28545,28550,35
01/08/2008,14:34:00,28545,28595,28545,28585,68
01/08/2008,14:35:00,28595,28600,28560,28560,44
01/08/2008,14:36:00,28560,28585,28550,28575,73
01/08/2008,14:37:00,28575,28590,28560,28585,23
01/08/2008,14:38:00,28565,28565,28555,28565,36
01/08/2008,14:39:00,28560,28560,28540,28540,12
01/08/2008,14:40:00,28550,28560,28545,28545,17
01/08/2008,14:41:00,28550,28565,28550,28555,26
01/08/2008,14:42:00,28560,28585,28560,28575,23
01/08/2008,14:43:00,28565,28565,28540,28550,44
01/08/2008,14:44:00,28550,28560,28540,28550,54
01/08/2008,14:45:00,28560,28560,28535,28550,30
01/08/2008,14:46:00,28540,28565,28540,28565,26
01/08/2008,14:47:00,28570,28600,28570,28580,66
01/08/2008,14:48:00,28570,28580,28560,28580,21
01/08/2008,14:49:00,28580,28580,28560,28570,11
01/08/2008,14:50:00,28570,28590,28570,28580,17
01/08/2008,14:51:00,28575,28575,28570,28575,6
01/08/2008,14:52:00,28575,28575,28575,28575,3
01/08/2008,14:53:00,28570,28570,28565,28565,3
01/08/2008,14:54:00,28565,28575,28565,28570,28
01/08/2008,14:55:00,28570,28590,28570,28590,19
01/08/2008,14:56:00,28590,28590,28585,28585,7
01/08/2008,14:58:00,28580,28595,28580,28595,5
01/08/2008,14:59:00,28585,28585,28575,28575,14
01/08/2008,15:00:00,28580,28630,28580,28625,114
01/08/2008,15:01:00,28625,28640,28620,28640,40
01/08/2008,15:02:00,28640,28640,28625,28630,16
01/08/2008,15:03:00,28630,28650,28630,28640,39
01/08/2008,15:04:00,28640,28640,28625,28625,9
01/08/2008,15:05:00,28625,28625,28615,28615,24
01/08/2008,15:06:00,28615,28615,28600,28605,25
01/08/2008,15:07:00,28595,28605,28595,28600,19
01/08/2008,15:08:00,28600,28605,28600,28605,2
01/08/2008,15:09:00,28610,28620,28610,28615,18
01/08/2008,15:10:00,28620,28620,28615,28615,5
01/08/2008,15:11:00,28615,28620,28615,28620,6
01/08/2008,15:12:00,28615,28615,28610,28615,7
01/08/2008,15:13:00,28615,28615,28600,28600,8
01/08/2008,15:14:00,28600,28610,28600,28610,9
01/08/2008,15:15:00,28615,28615,28610,28610,2
01/08/2008,15:16:00,28605,28605,28600,28600,6
01/08/2008,15:17:00,28605,28610,28600,28610,6
01/08/2008,15:18:00,28610,28615,28610,28615,7
01/08/2008,15:19:00,28610,28610,28610,28610,12
01/08/2008,15:20:00,28610,28610,28605,28610,17
01/08/2008,15:21:00,28615,28620,28610,28610,6
01/08/2008,15:22:00,28605,28610,28605,28610,3
01/08/2008,15:23:00,28610,28610,28610,28610,13
01/08/2008,15:24:00,28610,28610,28605,28610,38
01/08/2008,15:25:00,28610,28610,28610,28610,10
01/08/2008,15:26:00,28605,28610,28600,28605,11
01/08/2008,15:27:00,28600,28605,28600,28605,11
01/08/2008,15:28:00,28605,28605,28595,28605,15
01/08/2008,15:29:00,28600,28605,28600,28600,14
01/08/2008,15:30:00,28600,28625,28600,28605,93
01/08/2008,15:31:00,28610,28620,28605,28620,13
01/08/2008,15:32:00,28620,28620,28580,28585,30
01/08/2008,15:33:00,28590,28590,28575,28585,37
01/08/2008,15:34:00,28585,28585,28555,28565,65
01/08/2008,15:35:00,28565,28585,28565,28585,19
01/08/2008,15:36:00,28590,28600,28590,28590,41
01/08/2008,15:37:00,28590,28600,28590,28595,11
01/08/2008,15:38:00,28585,28585,28555,28555,22
01/08/2008,15:39:00,28555,28575,28555,28560,25
01/08/2008,15:40:00,28560,28560,28555,28560,11
01/08/2008,15:41:00,28550,28565,28540,28565,62
01/08/2008,15:42:00,28555,28560,28545,28545,21
01/08/2008,15:43:00,28540,28540,28515,28525,71
01/08/2008,15:44:00,28535,28545,28525,28530,27
01/08/2008,15:45:00,28520,28525,28505,28505,26
01/08/2008,15:46:00,28510,28510,28480,28490,61
01/08/2008,15:47:00,28490,28500,28485,28495,37
01/08/2008,15:48:00,28490,28500,28475,28490,40
01/08/2008,15:49:00,28495,28495,28475,28485,38
01/08/2008,15:50:00,28475,28495,28460,28460,40
01/08/2008,15:51:00,28460,28480,28455,28470,20
01/08/2008,15:52:00,28460,28470,28385,28410,109
01/08/2008,15:53:00,28410,28415,28380,28410,99
01/08/2008,15:54:00,28410,28415,28400,28405,48
01/08/2008,15:55:00,28400,28410,28400,28405,48
01/08/2008,15:56:00,28400,28410,28385,28400,55
01/08/2008,15:57:00,28400,28410,28395,28410,12
01/08/2008,15:58:00,28405,28410,28395,28405,27
01/08/2008,15:59:00,28400,28440,28400,28440,16
01/08/2008,16:00:00,28410,28525,28410,28525,164
01/08/2008,16:01:00,28505,28515,28480,28495,99
01/08/2008,16:02:00,28495,28495,28445,28445,61
01/08/2008,16:03:00,28440,28455,28420,28455,73
01/08/2008,16:04:00,28460,28480,28460,28480,28
01/08/2008,16:05:00,28480,28485,28450,28470,52
01/08/2008,16:06:00,28470,28470,28425,28425,72
01/08/2008,16:07:00,28420,28435,28370,28370,120
01/08/2008,16:08:00,28380,28380,28310,28315,204
01/08/2008,16:09:00,28310,28335,28305,28330,97
01/08/2008,16:10:00,28320,28340,28315,28335,80
01/08/2008,16:11:00,28335,28345,28335,28335,73
01/08/2008,16:12:00,28340,28340,28320,28320,49
01/08/2008,16:13:00,28320,28340,28320,28340,49
01/08/2008,16:14:00,28335,28390,28335,28370,58
01/08/2008,16:15:00,28375,28380,28355,28365,80
01/08/2008,16:16:00,28370,28370,28350,28350,56
01/08/2008,16:17:00,28355,28375,28355,28375,33
01/08/2008,16:18:00,28370,28375,28355,28375,46
01/08/2008,16:19:00,28375,28375,28335,28335,103
01/08/2008,16:20:00,28330,28360,28310,28310,105
01/08/2008,16:21:00,28310,28315,28270,28280,162
01/08/2008,16:22:00,28295,28310,28280,28290,67
01/08/2008,16:23:00,28290,28300,28275,28300,35
01/08/2008,16:24:00,28305,28315,28295,28300,39
01/08/2008,16:25:00,28290,28340,28285,28335,53
01/08/2008,16:26:00,28335,28365,28320,28360,30
01/08/2008,16:27:00,28360,28430,28355,28410,80
01/08/2008,16:28:00,28420,28425,28405,28410,67
01/08/2008,16:29:00,28410,28410,28385,28400,53
01/08/2008,16:30:00,28400,28415,28395,28400,54
01/08/2008,16:31:00,28410,28415,28400,28410,22
01/08/2008,16:32:00,28410,28420,28405,28405,26
01/08/2008,16:33:00,28405,28410,28375,28380,31
01/08/2008,16:34:00,28390,28400,28360,28365,61
01/08/2008,16:35:00,28375,28375,28315,28320,67
01/08/2008,16:36:00,28315,28325,28310,28320,50
01/08/2008,16:37:00,28320,28350,28320,28320,26
01/08/2008,16:38:00,28320,28345,28315,28340,38
01/08/2008,16:39:00,28350,28380,28350,28375,22
01/08/2008,16:40:00,28375,28375,28365,28375,25
01/08/2008,16:41:00,28380,28380,28360,28370,17
01/08/2008,16:42:00,28370,28370,28355,28360,29
01/08/2008,16:43:00,28360,28360,28315,28320,25
01/08/2008,16:44:00,28315,28350,28315,28320,16
01/08/2008,16:45:00,28320,28330,28305,28320,64
01/08/2008,16:46:00,28320,28355,28320,28350,29
01/08/2008,16:47:00,28355,28355,28340,28345,13
01/08/2008,16:48:00,28355,28365,28350,28365,21
01/08/2008,16:49:00,28360,28365,28350,28360,39
01/08/2008,16:50:00,28355,28360,28350,28350,19
01/08/2008,16:51:00,28350,28350,28325,28330,36
01/08/2008,16:52:00,28335,28335,28330,28330,9
01/08/2008,16:53:00,28325,28340,28325,28335,41
01/08/2008,16:54:00,28335,28360,28335,28360,21
01/08/2008,16:55:00,28355,28360,28340,28345,22
01/08/2008,16:56:00,28340,28350,28335,28345,24
01/08/2008,16:57:00,28340,28340,28305,28310,48
01/08/2008,16:58:00,28315,28325,28310,28315,76
01/08/2008,16:59:00,28320,28325,28315,28320,15
01/08/2008,17:00:00,28335,28340,28320,28330,20
01/08/2008,17:01:00,28330,28340,28320,28320,25
01/08/2008,17:02:00,28320,28320,28310,28320,16
01/08/2008,17:03:00,28315,28320,28300,28305,26
01/08/2008,17:04:00,28300,28300,28300,28300,12
01/08/2008,17:05:00,28295,28310,28280,28310,23
01/08/2008,17:06:00,28305,28310,28295,28295,14
01/08/2008,17:07:00,28295,28300,28285,28300,44
01/08/2008,17:08:00,28290,28305,28285,28295,64
01/08/2008,17:09:00,28295,28310,28280,28305,27
01/08/2008,17:10:00,28290,28295,28260,28260,60
01/08/2008,17:11:00,28260,28280,28250,28270,43
01/08/2008,17:12:00,28275,28275,28265,28275,15
01/08/2008,17:13:00,28280,28280,28265,28275,26
01/08/2008,17:14:00,28275,28275,28260,28265,53
01/08/2008,17:15:00,28265,28265,28245,28260,66
01/08/2008,17:16:00,28265,28265,28245,28250,28
01/08/2008,17:17:00,28255,28255,28250,28250,10
01/08/2008,17:18:00,28265,28265,28255,28255,7
01/08/2008,17:19:00,28270,28290,28270,28290,29
01/08/2008,17:20:00,28285,28295,28275,28295,22
01/08/2008,17:21:00,28285,28295,28275,28285,36
01/08/2008,17:22:00,28275,28280,28270,28270,8
01/08/2008,17:23:00,28270,28275,28260,28265,22
01/08/2008,17:24:00,28270,28275,28260,28275,30
01/08/2008,17:25:00,28270,28280,28270,28280,36
01/08/2008,17:26:00,28280,28280,28265,28275,40
01/08/2008,17:27:00,28275,28295,28275,28295,66
01/08/2008,17:28:00,28290,28290,28275,28285,45
01/08/2008,17:29:00,28290,28315,28280,28285,113
01/08/2008,17:30:00,28285,28315,28280,28290,98
01/08/2008,17:31:00,28290,28295,28285,28290,74
01/08/2008,17:32:00,28285,28295,28285,28295,23
01/08/2008,17:33:00,28295,28305,28285,28295,21
01/08/2008,17:34:00,28295,28305,28295,28305,20
01/08/2008,17:35:00,28310,28315,28305,28315,17
01/08/2008,17:36:00,28315,28325,28315,28325,27
01/08/2008,17:37:00,28325,28330,28315,28315,20
01/08/2008,17:38:00,28325,28330,28320,28325,23
01/08/2008,17:39:00,28325,28325,28310,28315,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/08/2008,16:57:00,28340,28340,28305,28310,48
01/08/2008,16:58:00,28315,28325,28310,28315,76
01/08/2008,16:59:00,28320,28325,28315,28320,15
01/08/2008,17:00:00,28335,28340,28320,28330,20
01/08/2008,17:01:00,28330,28340,28320,28320,25
01/08/2008,17:02:00,28320,28320,28310,28320,16
01/08/2008,17:03:00,28315,28320,28300,28305,26
01/08/2008,17:04:00,28300,28300,28300,28300,12
01/08/2008,17:05:00,28295,28310,28280,28310,23
01/08/2008,17:06:00,28305,28310,28295,28295,14
01/08/2008,17:07:00,28295,28300,28285,28300,44
01/08/2008,17:08:00,28290,28305,28285,28295,64
01/08/2008,17:09:00,28295,28310,28280,28305,27
01/08/2008,17:10:00,28290,28295,28260,28260,60
01/08/2008,17:11:00,28260,28280,28250,28270,43
01/08/2008,17:12:00,28275,28275,28265,28275,15
01/08/2008,17:13:00,28280,28280,28265,28275,26
01/08/2008,17:14:00,28275,28275,28260,28265,53
01/08/2008,17:15:00,28265,28265,28245,28260,66
01/08/2008,17:16:00,28265,28265,28245,28250,28
01/08/2008,17:17:00,28255,28255,28250,28250,10
01/08/2008,17:18:00,28265,28265,28255,28255,7
01/08/2008,17:19:00,28270,28290,28270,28290,29
01/08/2008,17:20:00,28285,28295,28275,28295,22
01/08/2008,17:21:00,28285,28295,28275,28285,36
01/08/2008,17:22:00,28275,28280,28270,28270,8
01/08/2008,17:23:00,28270,28275,28260,28265,22
01/08/2008,17:24:00,28270,28275,28260,28275,30
01/08/2008,17:25:00,28270,28280,28270,28280,36
01/08/2008,17:26:00,28280,28280,28265,28275,40
01/08/2008,17:27:00,28275,28295,28275,28295,66
01/08/2008,17:28:00,28290,28290,28275,28285,45
01/08/2008,17:29:00,28290,28315,28280,28285,113
01/08/2008,17:30:00,28285,28315,28280,28290,98
01/08/2008,17:31:00,28290,28295,28285,28290,74
01/08/2008,17:32:00,28285,28295,28285,28295,23
01/08/2008,17:33:00,28295,28305,28285,28295,21
01/08/2008,17:34:00,28295,28305,28295,28305,20
01/08/2008,17:35:00,28310,28315,28305,28315,17
01/08/2008,17:36:00,28315,28325,28315,28325,27
01/08/2008,17:37:00,28325,28330,28315,28315,20
01/08/2008,17:38:00,28325,28330,28320,28325,23
01/08/2008,17:39:00,28325,28325,28310,28315,42
04/08/2008,09:00:00,28305,28305,28245,28245,109
04/08/2008,09:01:00,28255,28280,28245,28250,85
04/08/2008,09:02:00,28250,28250,28215,28215,57
04/08/2008,09:03:00,28215,28215,28180,28190,55
04/08/2008,09:04:00,28180,28205,28180,28185,60
04/08/2008,09:05:00,28190,28200,28125,28145,156
04/08/2008,09:06:00,28150,28170,28150,28165,30
04/08/2008,09:07:00,28170,28180,28165,28165,31
04/08/2008,09:08:00,28160,28165,28155,28155,30
04/08/2008,09:09:00,28150,28180,28150,28170,35
04/08/2008,09:10:00,28180,28190,28155,28155,68
04/08/2008,09:11:00,28155,28210,28145,28210,84
04/08/2008,09:12:00,28200,28205,28185,28185,26
04/08/2008,09:13:00,28185,28185,28175,28175,24
04/08/2008,09:14:00,28185,28195,28175,28180,18
04/08/2008,09:15:00,28175,28185,28175,28185,15
04/08/2008,09:17:00,28190,28190,28190,28190,1
04/08/2008,09:18:00,28185,28185,28180,28180,11
04/08/2008,09:19:00,28180,28190,28180,28190,19
04/08/2008,09:20:00,28190,28195,28185,28185,25
04/08/2008,09:21:00,28190,28190,28180,28185,16
04/08/2008,09:22:00,28185,28185,28175,28175,21
04/08/2008,09:23:00,28175,28175,28165,28165,44
04/08/2008,09:24:00,28165,28175,28165,28170,12
04/08/2008,09:25:00,28180,28190,28180,28190,13
04/08/2008,09:26:00,28190,28200,28185,28195,26
04/08/2008,09:27:00,28200,28200,28200,28200,2
04/08/2008,09:28:00,28200,28200,28185,28185,15
04/08/2008,09:29:00,28185,28195,28180,28195,16
04/08/2008,09:30:00,28190,28190,28165,28170,14
04/08/2008,09:31:00,28170,28170,28165,28165,9
04/08/2008,09:32:00,28160,28180,28160,28175,19
04/08/2008,09:33:00,28175,28175,28170,28170,8
04/08/2008,09:34:00,28175,28175,28175,28175,13
04/08/2008,09:35:00,28175,28185,28175,28175,15
04/08/2008,09:36:00,28185,28185,28185,28185,1
04/08/2008,09:37:00,28180,28195,28165,28195,32
04/08/2008,09:38:00,28190,28195,28180,28180,47
04/08/2008,09:39:00,28180,28180,28175,28175,13
04/08/2008,09:40:00,28175,28185,28175,28185,22
04/08/2008,09:41:00,28190,28195,28190,28195,3
04/08/2008,09:42:00,28190,28195,28185,28185,12
04/08/2008,09:43:00,28195,28195,28195,28195,1
04/08/2008,09:44:00,28185,28195,28185,28195,3
04/08/2008,09:45:00,28195,28200,28195,28200,4
04/08/2008,09:46:00,28195,28210,28195,28200,18
04/08/2008,09:47:00,28200,28205,28200,28205,13
04/08/2008,09:48:00,28205,28205,28200,28200,5
04/08/2008,09:49:00,28200,28205,28190,28190,17
04/08/2008,09:50:00,28195,28200,28190,28190,16
04/08/2008,09:51:00,28190,28190,28180,28180,15
04/08/2008,09:52:00,28185,28185,28180,28180,4
04/08/2008,09:53:00,28185,28185,28175,28175,20
04/08/2008,09:54:00,28175,28180,28170,28180,11
04/08/2008,09:55:00,28180,28180,28180,28180,3
04/08/2008,09:56:00,28175,28175,28150,28160,39
04/08/2008,09:57:00,28155,28160,28155,28160,11
04/08/2008,09:58:00,28160,28165,28150,28160,15
04/08/2008,09:59:00,28165,28175,28165,28170,14
04/08/2008,10:00:00,28175,28180,28170,28175,19
04/08/2008,10:01:00,28175,28190,28175,28190,8
04/08/2008,10:02:00,28195,28210,28195,28210,28
04/08/2008,10:03:00,28210,28220,28210,28220,18
04/08/2008,10:04:00,28220,28245,28220,28245,48
04/08/2008,10:05:00,28250,28250,28235,28250,26
04/08/2008,10:06:00,28250,28260,28245,28250,26
04/08/2008,10:07:00,28250,28255,28245,28250,8
04/08/2008,10:09:00,28240,28240,28240,28240,4
04/08/2008,10:10:00,28245,28255,28245,28250,9
04/08/2008,10:11:00,28255,28265,28255,28260,16
04/08/2008,10:12:00,28260,28265,28260,28260,13
04/08/2008,10:13:00,28260,28265,28250,28250,41
04/08/2008,10:14:00,28250,28260,28250,28260,8
04/08/2008,10:15:00,28250,28250,28230,28230,44
04/08/2008,10:16:00,28225,28225,28220,28225,19
04/08/2008,10:17:00,28220,28240,28210,28230,37
04/08/2008,10:18:00,28240,28255,28240,28250,30
04/08/2008,10:19:00,28245,28250,28245,28250,4
04/08/2008,10:20:00,28250,28280,28250,28270,48
04/08/2008,10:21:00,28275,28280,28260,28280,32
04/08/2008,10:22:00,28280,28285,28275,28275,14
04/08/2008,10:23:00,28275,28285,28275,28275,11
04/08/2008,10:24:00,28285,28285,28275,28280,8
04/08/2008,10:25:00,28270,28275,28270,28275,6
04/08/2008,10:26:00,28275,28280,28275,28275,11
04/08/2008,10:27:00,28275,28275,28270,28270,5
04/08/2008,10:28:00,28280,28280,28275,28280,12
04/08/2008,10:29:00,28280,28280,28265,28265,24
04/08/2008,10:30:00,28260,28260,28230,28245,46
04/08/2008,10:31:00,28255,28265,28255,28255,16
04/08/2008,10:32:00,28245,28245,28205,28230,45
04/08/2008,10:33:00,28235,28235,28215,28215,5
04/08/2008,10:34:00,28230,28240,28220,28240,8
04/08/2008,10:35:00,28245,28245,28240,28240,2
04/08/2008,10:36:00,28240,28245,28240,28245,4
04/08/2008,10:37:00,28250,28250,28250,28250,1
04/08/2008,10:38:00,28235,28240,28230,28240,5
04/08/2008,10:39:00,28235,28240,28230,28230,6
04/08/2008,10:40:00,28230,28230,28230,28230,4
04/08/2008,10:41:00,28240,28245,28240,28245,5
04/08/2008,10:42:00,28245,28245,28245,28245,1
04/08/2008,10:43:00,28240,28240,28240,28240,2
04/08/2008,10:44:00,28235,28235,28225,28225,19
04/08/2008,10:45:00,28240,28245,28240,28240,15
04/08/2008,10:46:00,28240,28250,28235,28250,16
04/08/2008,10:47:00,28250,28255,28250,28255,5
04/08/2008,10:48:00,28260,28260,28260,28260,1
04/08/2008,10:49:00,28265,28265,28255,28255,4
04/08/2008,10:50:00,28250,28255,28250,28255,2
04/08/2008,10:51:00,28255,28265,28255,28265,4
04/08/2008,10:52:00,28260,28270,28255,28255,12
04/08/2008,10:53:00,28250,28250,28230,28230,18
04/08/2008,10:54:00,28230,28230,28225,28225,4
04/08/2008,10:55:00,28230,28230,28225,28225,12
04/08/2008,10:56:00,28225,28230,28220,28230,7
04/08/2008,10:57:00,28230,28230,28230,28230,8
04/08/2008,10:59:00,28245,28245,28240,28240,3
04/08/2008,11:01:00,28250,28275,28250,28275,19
04/08/2008,11:02:00,28265,28270,28260,28260,11
04/08/2008,11:03:00,28255,28255,28255,28255,2
04/08/2008,11:04:00,28270,28270,28270,28270,3
04/08/2008,11:05:00,28265,28270,28245,28260,47
04/08/2008,11:06:00,28260,28260,28250,28250,5
04/08/2008,11:09:00,28250,28250,28245,28245,3
04/08/2008,11:10:00,28245,28245,28245,28245,2
04/08/2008,11:11:00,28235,28245,28235,28245,8
04/08/2008,11:12:00,28240,28240,28220,28220,22
04/08/2008,11:13:00,28215,28225,28215,28225,17
04/08/2008,11:14:00,28230,28230,28220,28220,9
04/08/2008,11:15:00,28225,28225,28195,28210,35
04/08/2008,11:16:00,28200,28200,28180,28180,43
04/08/2008,11:17:00,28190,28190,28175,28190,13
04/08/2008,11:18:00,28190,28190,28185,28190,4
04/08/2008,11:19:00,28190,28190,28185,28185,2
04/08/2008,11:20:00,28185,28190,28170,28175,46
04/08/2008,11:21:00,28175,28185,28155,28165,33
04/08/2008,11:22:00,28170,28175,28160,28175,12
04/08/2008,11:23:00,28175,28185,28170,28185,7
04/08/2008,11:24:00,28185,28185,28180,28185,7
04/08/2008,11:25:00,28180,28190,28180,28190,4
04/08/2008,11:26:00,28190,28195,28190,28190,30
04/08/2008,11:27:00,28190,28200,28190,28200,5
04/08/2008,11:28:00,28205,28215,28205,28215,19
04/08/2008,11:29:00,28215,28215,28205,28205,6
04/08/2008,11:30:00,28210,28220,28205,28205,11
04/08/2008,11:31:00,28205,28210,28205,28210,3
04/08/2008,11:32:00,28215,28215,28215,28215,4
04/08/2008,11:33:00,28205,28215,28205,28215,4
04/08/2008,11:34:00,28200,28200,28200,28200,1
04/08/2008,11:35:00,28205,28220,28205,28220,7
04/08/2008,11:36:00,28220,28230,28220,28230,7
04/08/2008,11:39:00,28220,28220,28190,28200,38
04/08/2008,11:40:00,28215,28220,28210,28210,6
04/08/2008,11:41:00,28220,28235,28220,28235,27
04/08/2008,11:42:00,28230,28230,28225,28225,2
04/08/2008,11:43:00,28225,28225,28225,28225,1
04/08/2008,11:45:00,28205,28205,28200,28200,3
04/08/2008,11:47:00,28215,28215,28195,28195,4
04/08/2008,11:48:00,28190,28190,28175,28185,42
04/08/2008,11:49:00,28185,28190,28165,28185,46
04/08/2008,11:50:00,28190,28195,28170,28170,57
04/08/2008,11:51:00,28165,28175,28160,28170,13
04/08/2008,11:52:00,28180,28195,28170,28170,25
04/08/2008,11:53:00,28175,28175,28170,28170,9
04/08/2008,11:54:00,28180,28180,28180,28180,1
04/08/2008,11:55:00,28175,28200,28175,28190,31
04/08/2008,11:56:00,28190,28190,28180,28180,7
04/08/2008,11:57:00,28195,28195,28195,28195,1
04/08/2008,11:58:00,28200,28205,28200,28200,12
04/08/2008,11:59:00,28205,28205,28205,28205,3
04/08/2008,12:00:00,28205,28205,28205,28205,1
04/08/2008,12:01:00,28210,28210,28210,28210,2
04/08/2008,12:02:00,28205,28205,28190,28190,14
04/08/2008,12:04:00,28190,28190,28190,28190,1
04/08/2008,12:06:00,28195,28195,28190,28190,2
04/08/2008,12:07:00,28185,28185,28180,28180,3
04/08/2008,12:08:00,28190,28190,28190,28190,3
04/08/2008,12:09:00,28195,28195,28195,28195,2
04/08/2008,12:10:00,28195,28195,28195,28195,1
04/08/2008,12:11:00,28185,28185,28185,28185,1
04/08/2008,12:12:00,28185,28195,28185,28195,5
04/08/2008,12:13:00,28190,28190,28185,28190,5
04/08/2008,12:14:00,28190,28200,28190,28200,9
04/08/2008,12:15:00,28190,28200,28190,28200,7
04/08/2008,12:16:00,28200,28200,28200,28200,1
04/08/2008,12:17:00,28190,28190,28190,28190,1
04/08/2008,12:18:00,28190,28190,28185,28185,4
04/08/2008,12:19:00,28190,28190,28190,28190,2
04/08/2008,12:20:00,28185,28185,28185,28185,1
04/08/2008,12:21:00,28180,28185,28180,28180,3
04/08/2008,12:22:00,28180,28180,28180,28180,1
04/08/2008,12:23:00,28185,28190,28185,28190,5
04/08/2008,12:24:00,28195,28215,28195,28210,23
04/08/2008,12:25:00,28205,28220,28205,28220,12
04/08/2008,12:26:00,28220,28225,28220,28225,4
04/08/2008,12:27:00,28220,28220,28220,28220,2
04/08/2008,12:28:00,28215,28215,28215,28215,2
04/08/2008,12:29:00,28210,28210,28205,28205,6
04/08/2008,12:30:00,28200,28205,28190,28205,9
04/08/2008,12:32:00,28210,28210,28210,28210,1
04/08/2008,12:33:00,28210,28210,28205,28210,3
04/08/2008,12:36:00,28205,28205,28205,28205,1
04/08/2008,12:37:00,28210,28210,28205,28205,2
04/08/2008,12:38:00,28210,28210,28205,28205,18
04/08/2008,12:39:00,28210,28215,28210,28215,4
04/08/2008,12:41:00,28210,28215,28210,28215,2
04/08/2008,12:42:00,28210,28215,28210,28215,2
04/08/2008,12:43:00,28210,28210,28210,28210,1
04/08/2008,12:44:00,28205,28210,28205,28210,4
04/08/2008,12:45:00,28205,28210,28170,28175,46
04/08/2008,12:46:00,28175,28205,28175,28205,15
04/08/2008,12:47:00,28200,28200,28200,28200,2
04/08/2008,12:48:00,28200,28200,28200,28200,15
04/08/2008,12:49:00,28195,28200,28190,28190,46
04/08/2008,12:50:00,28200,28205,28200,28205,4
04/08/2008,12:51:00,28200,28205,28200,28205,2
04/08/2008,12:52:00,28210,28210,28210,28210,1
04/08/2008,12:54:00,28210,28210,28210,28210,1
04/08/2008,12:55:00,28205,28205,28205,28205,4
04/08/2008,12:56:00,28205,28205,28205,28205,5
04/08/2008,12:57:00,28195,28200,28190,28200,8
04/08/2008,12:58:00,28200,28230,28200,28220,32
04/08/2008,12:59:00,28215,28225,28210,28225,10
04/08/2008,13:00:00,28225,28225,28210,28210,21
04/08/2008,13:01:00,28215,28215,28210,28210,3
04/08/2008,13:02:00,28215,28220,28210,28210,6
04/08/2008,13:03:00,28205,28205,28195,28195,16
04/08/2008,13:04:00,28195,28195,28195,28195,2
04/08/2008,13:05:00,28200,28200,28200,28200,1
04/08/2008,13:06:00,28205,28205,28200,28200,3
04/08/2008,13:07:00,28205,28205,28205,28205,2
04/08/2008,13:08:00,28210,28220,28210,28220,10
04/08/2008,13:09:00,28220,28220,28215,28215,2
04/08/2008,13:10:00,28215,28220,28215,28220,2
04/08/2008,13:11:00,28220,28220,28220,28220,1
04/08/2008,13:12:00,28220,28220,28220,28220,1
04/08/2008,13:14:00,28225,28225,28225,28225,2
04/08/2008,13:15:00,28225,28230,28220,28220,7
04/08/2008,13:16:00,28225,28230,28225,28230,7
04/08/2008,13:17:00,28235,28240,28225,28225,13
04/08/2008,13:19:00,28240,28240,28240,28240,6
04/08/2008,13:20:00,28245,28250,28240,28250,7
04/08/2008,13:21:00,28250,28265,28250,28265,7
04/08/2008,13:22:00,28260,28265,28260,28265,10
04/08/2008,13:26:00,28255,28255,28240,28245,14
04/08/2008,13:27:00,28245,28245,28240,28240,2
04/08/2008,13:28:00,28245,28250,28245,28250,2
04/08/2008,13:30:00,28240,28240,28235,28235,20
04/08/2008,13:31:00,28230,28230,28225,28225,4
04/08/2008,13:32:00,28225,28225,28225,28225,1
04/08/2008,13:34:00,28235,28240,28235,28240,3
04/08/2008,13:36:00,28240,28240,28240,28240,3
04/08/2008,13:39:00,28240,28240,28240,28240,1
04/08/2008,13:42:00,28240,28240,28230,28230,9
04/08/2008,13:43:00,28220,28220,28220,28220,2
04/08/2008,13:44:00,28215,28220,28215,28215,4
04/08/2008,13:46:00,28215,28215,28215,28215,2
04/08/2008,13:47:00,28215,28215,28215,28215,1
04/08/2008,13:48:00,28215,28215,28215,28215,1
04/08/2008,13:49:00,28215,28215,28215,28215,2
04/08/2008,13:50:00,28215,28215,28215,28215,1
04/08/2008,13:51:00,28225,28235,28225,28235,6
04/08/2008,13:52:00,28240,28245,28240,28245,10
04/08/2008,13:54:00,28250,28260,28250,28260,10
04/08/2008,13:55:00,28265,28265,28260,28260,14
04/08/2008,13:56:00,28260,28265,28250,28250,20
04/08/2008,13:59:00,28255,28255,28255,28255,3
04/08/2008,14:00:00,28255,28255,28255,28255,3
04/08/2008,14:01:00,28265,28280,28265,28275,34
04/08/2008,14:02:00,28270,28300,28270,28295,33
04/08/2008,14:03:00,28295,28300,28295,28300,17
04/08/2008,14:04:00,28305,28310,28300,28305,24
04/08/2008,14:05:00,28300,28300,28295,28300,7
04/08/2008,14:06:00,28310,28315,28300,28305,18
04/08/2008,14:07:00,28300,28300,28290,28290,8
04/08/2008,14:08:00,28290,28290,28285,28285,12
04/08/2008,14:09:00,28290,28300,28285,28300,14
04/08/2008,14:10:00,28295,28295,28290,28290,14
04/08/2008,14:11:00,28295,28300,28285,28285,18
04/08/2008,14:12:00,28290,28290,28280,28280,15
04/08/2008,14:13:00,28290,28290,28260,28275,36
04/08/2008,14:14:00,28270,28270,28260,28260,16
04/08/2008,14:15:00,28260,28270,28260,28265,22
04/08/2008,14:16:00,28265,28275,28260,28270,12
04/08/2008,14:17:00,28270,28270,28240,28255,43
04/08/2008,14:18:00,28260,28260,28255,28260,7
04/08/2008,14:19:00,28265,28265,28260,28260,9
04/08/2008,14:20:00,28255,28255,28255,28255,3
04/08/2008,14:21:00,28255,28260,28250,28260,10
04/08/2008,14:22:00,28250,28255,28245,28250,20
04/08/2008,14:23:00,28245,28245,28245,28245,8
04/08/2008,14:24:00,28240,28245,28240,28245,4
04/08/2008,14:25:00,28240,28245,28235,28245,9
04/08/2008,14:26:00,28245,28260,28245,28255,13
04/08/2008,14:27:00,28250,28250,28245,28250,9
04/08/2008,14:28:00,28250,28255,28245,28245,12
04/08/2008,14:29:00,28250,28260,28230,28230,24
04/08/2008,14:30:00,28255,28295,28255,28275,69
04/08/2008,14:31:00,28280,28285,28270,28270,28
04/08/2008,14:32:00,28270,28280,28265,28280,24
04/08/2008,14:33:00,28280,28280,28260,28260,2024
04/08/2008,14:34:00,28265,28265,28260,28260,5
04/08/2008,14:35:00,28265,28265,28255,28265,4
04/08/2008,14:36:00,28260,28270,28260,28270,5
04/08/2008,14:37:00,28265,28265,28245,28245,25
04/08/2008,14:38:00,28245,28245,28225,28225,21
04/08/2008,14:39:00,28225,28240,28215,28215,26
04/08/2008,14:40:00,28215,28235,28215,28230,12
04/08/2008,14:41:00,28230,28230,28225,28225,10
04/08/2008,14:42:00,28230,28230,28225,28225,4
04/08/2008,14:43:00,28230,28235,28225,28225,12
04/08/2008,14:44:00,28230,28235,28220,28220,25
04/08/2008,14:45:00,28215,28220,28210,28220,14
04/08/2008,14:46:00,28220,28220,28210,28210,9
04/08/2008,14:47:00,28210,28210,28205,28210,14
04/08/2008,14:48:00,28210,28210,28200,28205,13
04/08/2008,14:49:00,28205,28205,28200,28200,3
04/08/2008,14:50:00,28200,28205,28195,28195,10
04/08/2008,14:51:00,28205,28205,28200,28200,6
04/08/2008,14:52:00,28210,28215,28200,28215,10
04/08/2008,14:53:00,28215,28230,28215,28230,33
04/08/2008,14:54:00,28230,28235,28225,28235,5
04/08/2008,14:55:00,28230,28240,28225,28240,6
04/08/2008,14:56:00,28235,28235,28225,28225,6
04/08/2008,14:57:00,28235,28240,28230,28230,15
04/08/2008,14:58:00,28230,28240,28230,28240,4
04/08/2008,14:59:00,28235,28235,28230,28230,4
04/08/2008,15:00:00,28230,28230,28220,28230,16
04/08/2008,15:01:00,28225,28235,28220,28235,4
04/08/2008,15:02:00,28225,28225,28215,28220,12
04/08/2008,15:03:00,28225,28245,28225,28230,14
04/08/2008,15:04:00,28230,28240,28230,28240,5
04/08/2008,15:05:00,28245,28245,28235,28240,13
04/08/2008,15:06:00,28235,28235,28235,28235,4
04/08/2008,15:07:00,28235,28235,28230,28230,9
04/08/2008,15:08:00,28245,28245,28235,28235,7
04/08/2008,15:09:00,28245,28250,28240,28250,13
04/08/2008,15:10:00,28240,28240,28240,28240,3
04/08/2008,15:11:00,28240,28260,28240,28260,8
04/08/2008,15:12:00,28250,28260,28240,28255,11
04/08/2008,15:13:00,28260,28270,28255,28255,8
04/08/2008,15:14:00,28260,28260,28255,28255,4
04/08/2008,15:15:00,28265,28275,28260,28270,21
04/08/2008,15:16:00,28265,28275,28265,28270,8
04/08/2008,15:17:00,28260,28270,28260,28265,18
04/08/2008,15:18:00,28265,28265,28250,28250,9
04/08/2008,15:19:00,28245,28255,28240,28240,16
04/08/2008,15:20:00,28250,28250,28240,28240,4
04/08/2008,15:21:00,28245,28245,28235,28235,11
04/08/2008,15:22:00,28240,28240,28230,28235,4
04/08/2008,15:23:00,28230,28245,28230,28245,4
04/08/2008,15:24:00,28240,28250,28235,28235,8
04/08/2008,15:25:00,28240,28240,28225,28225,12
04/08/2008,15:26:00,28230,28230,28225,28225,4
04/08/2008,15:27:00,28240,28240,28230,28235,24
04/08/2008,15:28:00,28235,28235,28225,28225,4
04/08/2008,15:29:00,28240,28240,28225,28240,7
04/08/2008,15:30:00,28240,28260,28240,28245,30
04/08/2008,15:31:00,28240,28240,28225,28225,31
04/08/2008,15:32:00,28225,28230,28210,28220,20
04/08/2008,15:33:00,28215,28220,28210,28220,9
04/08/2008,15:34:00,28215,28215,28210,28210,7
04/08/2008,15:35:00,28210,28220,28210,28220,14
04/08/2008,15:36:00,28220,28230,28220,28225,14
04/08/2008,15:37:00,28230,28230,28225,28225,6
04/08/2008,15:38:00,28225,28230,28195,28195,41
04/08/2008,15:39:00,28200,28200,28175,28185,25
04/08/2008,15:40:00,28185,28195,28180,28185,14
04/08/2008,15:41:00,28185,28190,28170,28180,23
04/08/2008,15:42:00,28180,28180,28170,28180,11
04/08/2008,15:43:00,28170,28185,28170,28185,13
04/08/2008,15:44:00,28175,28210,28175,28185,26
04/08/2008,15:45:00,28185,28195,28175,28195,22
04/08/2008,15:46:00,28185,28200,28185,28190,26
04/08/2008,15:47:00,28185,28185,28170,28170,132
04/08/2008,15:48:00,28170,28195,28170,28195,18
04/08/2008,15:49:00,28190,28210,28190,28210,20
04/08/2008,15:50:00,28210,28210,28200,28200,40
04/08/2008,15:51:00,28205,28215,28205,28210,22
04/08/2008,15:52:00,28215,28215,28205,28205,11
04/08/2008,15:53:00,28215,28215,28205,28210,18
04/08/2008,15:54:00,28205,28205,28190,28195,17
04/08/2008,15:55:00,28195,28200,28195,28195,5
04/08/2008,15:56:00,28200,28200,28195,28200,9
04/08/2008,15:57:00,28200,28210,28200,28210,13
04/08/2008,15:58:00,28215,28220,28210,28215,45
04/08/2008,15:59:00,28215,28235,28210,28235,37
04/08/2008,16:00:00,28235,28255,28220,28230,114
04/08/2008,16:01:00,28230,28230,28190,28190,56
04/08/2008,16:02:00,28190,28195,28180,28190,40
04/08/2008,16:03:00,28190,28200,28190,28195,40
04/08/2008,16:04:00,28190,28195,28190,28190,4
04/08/2008,16:05:00,28195,28235,28195,28230,45
04/08/2008,16:06:00,28215,28235,28215,28220,38
04/08/2008,16:07:00,28230,28230,28215,28215,13
04/08/2008,16:08:00,28225,28225,28215,28215,2
04/08/2008,16:09:00,28215,28215,28215,28215,1
04/08/2008,16:10:00,28215,28215,28215,28215,9
04/08/2008,16:11:00,28215,28215,28195,28195,22
04/08/2008,16:12:00,28195,28195,28175,28175,22
04/08/2008,16:13:00,28185,28195,28170,28170,35
04/08/2008,16:14:00,28170,28170,28145,28155,69
04/08/2008,16:15:00,28155,28155,28145,28150,35
04/08/2008,16:16:00,28150,28150,28130,28140,82
04/08/2008,16:17:00,28145,28155,28145,28155,25
04/08/2008,16:18:00,28150,28165,28145,28155,29
04/08/2008,16:19:00,28155,28155,28145,28145,19
04/08/2008,16:20:00,28145,28160,28145,28160,10
04/08/2008,16:21:00,28170,28185,28170,28180,25
04/08/2008,16:22:00,28185,28190,28165,28170,21
04/08/2008,16:23:00,28170,28185,28160,28180,12
04/08/2008,16:24:00,28185,28185,28185,28185,2
04/08/2008,16:25:00,28185,28190,28180,28185,12
04/08/2008,16:26:00,28185,28185,28180,28185,13
04/08/2008,16:27:00,28185,28195,28185,28195,10
04/08/2008,16:28:00,28190,28190,28180,28190,8
04/08/2008,16:29:00,28195,28210,28195,28200,19
04/08/2008,16:30:00,28195,28205,28195,28205,5
04/08/2008,16:31:00,28195,28200,28195,28200,11
04/08/2008,16:32:00,28205,28205,28205,28205,3
04/08/2008,16:33:00,28200,28215,28200,28210,17
04/08/2008,16:34:00,28205,28205,28200,28200,4
04/08/2008,16:35:00,28195,28210,28180,28180,24
04/08/2008,16:36:00,28185,28200,28185,28200,13
04/08/2008,16:37:00,28190,28190,28180,28180,8
04/08/2008,16:38:00,28180,28190,28175,28175,9
04/08/2008,16:39:00,28180,28180,28160,28160,17
04/08/2008,16:40:00,28155,28165,28150,28165,12
04/08/2008,16:41:00,28180,28195,28180,28190,9
04/08/2008,16:42:00,28195,28195,28180,28190,16
04/08/2008,16:43:00,28185,28190,28170,28185,10
04/08/2008,16:44:00,28180,28180,28160,28160,21
04/08/2008,16:45:00,28160,28165,28155,28155,30
04/08/2008,16:46:00,28150,28160,28100,28100,100
04/08/2008,16:47:00,28105,28130,28100,28120,58
04/08/2008,16:48:00,28120,28125,28120,28120,22
04/08/2008,16:49:00,28125,28135,28115,28115,33
04/08/2008,16:50:00,28110,28130,28110,28120,23
04/08/2008,16:51:00,28115,28125,28110,28125,28
04/08/2008,16:52:00,28125,28130,28115,28115,20
04/08/2008,16:53:00,28120,28125,28120,28120,56
04/08/2008,16:54:00,28115,28115,28095,28110,70
04/08/2008,16:55:00,28105,28105,28095,28105,5
04/08/2008,16:56:00,28105,28115,28095,28105,21
04/08/2008,16:57:00,28100,28100,28100,28100,5
04/08/2008,16:58:00,28100,28100,28075,28080,53
04/08/2008,16:59:00,28075,28085,28075,28080,19
04/08/2008,17:00:00,28080,28080,28050,28055,82
04/08/2008,17:01:00,28055,28055,28035,28035,42
04/08/2008,17:02:00,28035,28050,28035,28050,41
04/08/2008,17:03:00,28045,28065,28045,28050,30
04/08/2008,17:04:00,28055,28070,28055,28070,10
04/08/2008,17:05:00,28070,28080,28065,28070,14
04/08/2008,17:06:00,28070,28075,28065,28070,28
04/08/2008,17:07:00,28070,28070,28045,28050,31
04/08/2008,17:08:00,28050,28060,28050,28060,47
04/08/2008,17:09:00,28055,28060,28045,28050,27
04/08/2008,17:10:00,28060,28060,28050,28050,6
04/08/2008,17:11:00,28050,28055,28050,28055,8
04/08/2008,17:12:00,28050,28050,28025,28035,93
04/08/2008,17:13:00,28030,28030,28015,28025,44
04/08/2008,17:14:00,28025,28025,28015,28015,14
04/08/2008,17:15:00,28010,28015,27950,27980,262
04/08/2008,17:16:00,27975,27980,27950,27970,120
04/08/2008,17:17:00,27970,27975,27940,27950,135
04/08/2008,17:18:00,27960,27970,27950,27965,106
04/08/2008,17:19:00,27960,27965,27950,27960,94
04/08/2008,17:20:00,27965,27970,27950,27960,76
04/08/2008,17:21:00,27965,27970,27955,27960,44
04/08/2008,17:22:00,27955,27955,27920,27925,80
04/08/2008,17:23:00,27930,27935,27910,27930,75
04/08/2008,17:24:00,27930,27940,27925,27940,61
04/08/2008,17:25:00,27935,27960,27930,27955,79
04/08/2008,17:26:00,27960,27975,27960,27975,61
04/08/2008,17:27:00,27965,27970,27960,27970,43
04/08/2008,17:28:00,27970,27970,27960,27970,59
04/08/2008,17:29:00,27965,27970,27945,27955,83
04/08/2008,17:30:00,27950,27965,27950,27960,73
04/08/2008,17:31:00,27960,27965,27945,27950,41
04/08/2008,17:32:00,27955,27960,27950,27955,25
04/08/2008,17:33:00,27960,27970,27960,27970,46
04/08/2008,17:34:00,27970,27980,27970,27975,44
04/08/2008,17:35:00,27970,27980,27970,27970,26
04/08/2008,17:36:00,27975,27980,27970,27975,28
04/08/2008,17:37:00,27980,27980,27975,27975,35
04/08/2008,17:38:00,27975,27980,27970,27970,48
04/08/2008,17:39:00,27975,27985,27965,27970,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/08/2008,17:21:00,27965,27970,27955,27960,44
04/08/2008,17:22:00,27955,27955,27920,27925,80
04/08/2008,17:23:00,27930,27935,27910,27930,75
04/08/2008,17:24:00,27930,27940,27925,27940,61
04/08/2008,17:25:00,27935,27960,27930,27955,79
04/08/2008,17:26:00,27960,27975,27960,27975,61
04/08/2008,17:27:00,27965,27970,27960,27970,43
04/08/2008,17:28:00,27970,27970,27960,27970,59
04/08/2008,17:29:00,27965,27970,27945,27955,83
04/08/2008,17:30:00,27950,27965,27950,27960,73
04/08/2008,17:31:00,27960,27965,27945,27950,41
04/08/2008,17:32:00,27955,27960,27950,27955,25
04/08/2008,17:33:00,27960,27970,27960,27970,46
04/08/2008,17:34:00,27970,27980,27970,27975,44
04/08/2008,17:35:00,27970,27980,27970,27970,26
04/08/2008,17:36:00,27975,27980,27970,27975,28
04/08/2008,17:37:00,27980,27980,27975,27975,35
04/08/2008,17:38:00,27975,27980,27970,27970,48
04/08/2008,17:39:00,27975,27985,27965,27970,60
05/08/2008,09:00:00,28040,28090,28030,28080,116
05/08/2008,09:01:00,28075,28090,28075,28080,97
05/08/2008,09:02:00,28085,28090,28080,28080,49
05/08/2008,09:03:00,28080,28095,28080,28090,54
05/08/2008,09:04:00,28095,28105,28085,28090,88
05/08/2008,09:05:00,28095,28120,28085,28105,107
05/08/2008,09:06:00,28105,28110,28090,28100,114
05/08/2008,09:07:00,28100,28105,28085,28095,106
05/08/2008,09:08:00,28100,28105,28085,28090,110
05/08/2008,09:09:00,28090,28090,28040,28040,69
05/08/2008,09:10:00,28045,28055,28015,28055,110
05/08/2008,09:11:00,28060,28080,28040,28060,71
05/08/2008,09:12:00,28065,28080,28050,28065,49
05/08/2008,09:13:00,28075,28090,28075,28075,47
05/08/2008,09:14:00,28080,28090,28070,28080,28
05/08/2008,09:15:00,28085,28090,28060,28070,33
05/08/2008,09:16:00,28080,28105,28075,28105,69
05/08/2008,09:17:00,28105,28110,28095,28110,43
05/08/2008,09:18:00,28110,28130,28100,28125,56
05/08/2008,09:19:00,28125,28145,28115,28145,49
05/08/2008,09:20:00,28140,28170,28140,28155,96
05/08/2008,09:21:00,28165,28170,28150,28155,44
05/08/2008,09:22:00,28155,28170,28150,28165,53
05/08/2008,09:23:00,28170,28175,28155,28155,50
05/08/2008,09:24:00,28160,28170,28150,28160,39
05/08/2008,09:25:00,28160,28160,28145,28145,16
05/08/2008,09:26:00,28155,28165,28155,28160,39
05/08/2008,09:27:00,28160,28180,28160,28175,50
05/08/2008,09:28:00,28180,28190,28175,28180,44
05/08/2008,09:29:00,28180,28215,28180,28205,87
05/08/2008,09:30:00,28205,28220,28205,28205,74
05/08/2008,09:31:00,28200,28205,28200,28200,22
05/08/2008,09:32:00,28200,28210,28190,28190,32
05/08/2008,09:33:00,28195,28200,28185,28190,87
05/08/2008,09:34:00,28190,28190,28185,28185,2
05/08/2008,09:35:00,28180,28185,28180,28185,13
05/08/2008,09:36:00,28180,28195,28180,28190,23
05/08/2008,09:37:00,28190,28195,28180,28190,31
05/08/2008,09:38:00,28190,28200,28180,28180,13
05/08/2008,09:39:00,28180,28180,28175,28175,4
05/08/2008,09:40:00,28190,28195,28165,28165,30
05/08/2008,09:41:00,28175,28180,28170,28170,23
05/08/2008,09:42:00,28175,28175,28165,28170,8
05/08/2008,09:43:00,28170,28170,28165,28170,8
05/08/2008,09:44:00,28175,28180,28170,28175,13
05/08/2008,09:45:00,28180,28185,28180,28185,11
05/08/2008,09:46:00,28185,28190,28180,28180,10
05/08/2008,09:47:00,28180,28190,28175,28175,14
05/08/2008,09:48:00,28180,28200,28180,28195,27
05/08/2008,09:49:00,28190,28190,28185,28185,8
05/08/2008,09:50:00,28190,28195,28185,28190,5
05/08/2008,09:51:00,28200,28200,28190,28195,5
05/08/2008,09:52:00,28195,28205,28190,28205,28
05/08/2008,09:53:00,28205,28220,28205,28220,34
05/08/2008,09:54:00,28220,28230,28215,28225,36
05/08/2008,09:55:00,28230,28235,28230,28235,26
05/08/2008,09:56:00,28235,28245,28230,28240,18
05/08/2008,09:57:00,28240,28245,28240,28240,13
05/08/2008,09:58:00,28240,28265,28240,28265,45
05/08/2008,09:59:00,28265,28265,28250,28250,18
05/08/2008,10:00:00,28250,28265,28250,28265,27
05/08/2008,10:01:00,28265,28270,28255,28255,24
05/08/2008,10:02:00,28255,28270,28255,28270,24
05/08/2008,10:03:00,28275,28315,28270,28315,80
05/08/2008,10:04:00,28315,28355,28315,28330,165
05/08/2008,10:05:00,28330,28335,28315,28315,48
05/08/2008,10:06:00,28315,28315,28305,28305,22
05/08/2008,10:07:00,28310,28325,28300,28325,50
05/08/2008,10:08:00,28315,28340,28315,28320,56
05/08/2008,10:09:00,28315,28330,28315,28325,8
05/08/2008,10:10:00,28325,28350,28325,28330,68
05/08/2008,10:11:00,28340,28360,28340,28350,34
05/08/2008,10:12:00,28355,28385,28355,28375,72
05/08/2008,10:13:00,28375,28415,28375,28410,96
05/08/2008,10:14:00,28410,28415,28390,28390,70
05/08/2008,10:15:00,28395,28405,28390,28400,73
05/08/2008,10:16:00,28400,28405,28390,28390,67
05/08/2008,10:17:00,28390,28400,28385,28385,74
05/08/2008,10:18:00,28390,28395,28380,28395,35
05/08/2008,10:19:00,28395,28395,28390,28390,26
05/08/2008,10:20:00,28400,28410,28395,28395,49
05/08/2008,10:21:00,28395,28445,28390,28440,78
05/08/2008,10:22:00,28445,28450,28435,28440,57
05/08/2008,10:23:00,28440,28480,28435,28475,109
05/08/2008,10:24:00,28480,28480,28465,28465,65
05/08/2008,10:25:00,28470,28490,28470,28480,79
05/08/2008,10:26:00,28480,28485,28470,28470,60
05/08/2008,10:27:00,28475,28500,28465,28485,87
05/08/2008,10:28:00,28485,28500,28485,28495,53
05/08/2008,10:29:00,28495,28495,28480,28485,24
05/08/2008,10:30:00,28485,28510,28480,28510,58
05/08/2008,10:31:00,28510,28540,28510,28535,117
05/08/2008,10:32:00,28535,28540,28525,28530,127
05/08/2008,10:33:00,28535,28545,28530,28540,75
05/08/2008,10:34:00,28540,28550,28530,28545,61
05/08/2008,10:35:00,28540,28640,28535,28610,208
05/08/2008,10:36:00,28615,28630,28600,28610,230
05/08/2008,10:37:00,28610,28620,28595,28620,112
05/08/2008,10:38:00,28620,28625,28600,28600,90
05/08/2008,10:39:00,28600,28600,28575,28585,36
05/08/2008,10:40:00,28580,28600,28570,28570,57
05/08/2008,10:41:00,28565,28565,28550,28550,42
05/08/2008,10:42:00,28545,28550,28535,28540,34
05/08/2008,10:43:00,28540,28545,28535,28540,41
05/08/2008,10:44:00,28535,28550,28535,28535,40
05/08/2008,10:45:00,28535,28550,28535,28535,33
05/08/2008,10:46:00,28535,28565,28535,28565,87
05/08/2008,10:47:00,28565,28595,28565,28575,87
05/08/2008,10:48:00,28580,28595,28575,28580,92
05/08/2008,10:49:00,28580,28585,28570,28570,28
05/08/2008,10:50:00,28565,28565,28550,28555,28
05/08/2008,10:51:00,28555,28560,28545,28550,14
05/08/2008,10:52:00,28550,28565,28550,28555,37
05/08/2008,10:53:00,28555,28555,28550,28550,9
05/08/2008,10:54:00,28555,28570,28550,28550,21
05/08/2008,10:55:00,28560,28585,28560,28575,23
05/08/2008,10:56:00,28580,28595,28575,28580,37
05/08/2008,10:57:00,28585,28600,28580,28595,55
05/08/2008,10:58:00,28595,28605,28590,28590,52
05/08/2008,10:59:00,28590,28595,28575,28585,31
05/08/2008,11:00:00,28590,28605,28585,28590,106
05/08/2008,11:01:00,28595,28615,28595,28610,57
05/08/2008,11:02:00,28600,28635,28600,28625,86
05/08/2008,11:03:00,28625,28650,28620,28645,110
05/08/2008,11:04:00,28645,28655,28635,28645,86
05/08/2008,11:05:00,28645,28645,28610,28625,70
05/08/2008,11:06:00,28625,28625,28615,28615,29
05/08/2008,11:07:00,28620,28620,28610,28610,37
05/08/2008,11:08:00,28600,28605,28585,28590,46
05/08/2008,11:09:00,28590,28595,28575,28585,18
05/08/2008,11:10:00,28580,28590,28580,28590,7
05/08/2008,11:11:00,28595,28605,28580,28585,23
05/08/2008,11:12:00,28580,28580,28575,28580,9
05/08/2008,11:13:00,28580,28580,28560,28565,10
05/08/2008,11:14:00,28570,28570,28565,28565,10
05/08/2008,11:15:00,28565,28575,28560,28560,7
05/08/2008,11:16:00,28560,28560,28535,28550,47
05/08/2008,11:17:00,28550,28550,28540,28545,41
05/08/2008,11:18:00,28540,28550,28540,28550,8
05/08/2008,11:19:00,28550,28555,28550,28555,5
05/08/2008,11:20:00,28545,28555,28545,28555,5
05/08/2008,11:21:00,28555,28555,28550,28550,11
05/08/2008,11:22:00,28555,28555,28555,28555,2
05/08/2008,11:23:00,28555,28560,28550,28550,26
05/08/2008,11:24:00,28550,28550,28550,28550,4
05/08/2008,11:25:00,28550,28555,28540,28555,8
05/08/2008,11:26:00,28550,28585,28545,28575,41
05/08/2008,11:27:00,28575,28575,28570,28575,9
05/08/2008,11:28:00,28575,28575,28560,28560,7
05/08/2008,11:29:00,28565,28565,28550,28555,35
05/08/2008,11:30:00,28565,28565,28560,28560,5
05/08/2008,11:31:00,28555,28555,28555,28555,4
05/08/2008,11:32:00,28560,28565,28560,28565,20
05/08/2008,11:33:00,28570,28585,28570,28585,22
05/08/2008,11:34:00,28580,28580,28575,28575,13
05/08/2008,11:35:00,28575,28580,28570,28570,8
05/08/2008,11:36:00,28570,28575,28570,28575,4
05/08/2008,11:37:00,28575,28575,28575,28575,8
05/08/2008,11:38:00,28575,28580,28570,28570,15
05/08/2008,11:39:00,28575,28575,28570,28570,6
05/08/2008,11:40:00,28565,28565,28545,28550,25
05/08/2008,11:41:00,28550,28555,28550,28555,2
05/08/2008,11:42:00,28555,28560,28555,28560,2
05/08/2008,11:43:00,28560,28575,28560,28565,12
05/08/2008,11:44:00,28570,28570,28570,28570,1
05/08/2008,11:45:00,28570,28570,28565,28565,17
05/08/2008,11:46:00,28565,28565,28555,28555,7
05/08/2008,11:48:00,28560,28560,28560,28560,3
05/08/2008,11:49:00,28560,28565,28550,28560,35
05/08/2008,11:50:00,28555,28565,28550,28560,39
05/08/2008,11:51:00,28555,28555,28550,28550,4
05/08/2008,11:52:00,28555,28555,28545,28545,6
05/08/2008,11:53:00,28560,28560,28550,28550,3
05/08/2008,11:54:00,28555,28555,28550,28550,3
05/08/2008,11:55:00,28550,28565,28550,28560,22
05/08/2008,11:56:00,28565,28565,28560,28560,12
05/08/2008,11:57:00,28560,28570,28560,28570,8
05/08/2008,11:58:00,28570,28575,28570,28570,5
05/08/2008,11:59:00,28570,28570,28570,28570,5
05/08/2008,12:00:00,28570,28580,28570,28580,5
05/08/2008,12:01:00,28580,28580,28580,28580,2
05/08/2008,12:02:00,28575,28610,28575,28600,64
05/08/2008,12:03:00,28600,28600,28595,28595,11
05/08/2008,12:04:00,28600,28605,28600,28605,8
05/08/2008,12:05:00,28605,28605,28605,28605,7
05/08/2008,12:06:00,28610,28615,28610,28610,5
05/08/2008,12:07:00,28600,28600,28600,28600,1
05/08/2008,12:08:00,28600,28605,28600,28600,6
05/08/2008,12:09:00,28600,28600,28600,28600,2
05/08/2008,12:10:00,28610,28610,28605,28605,7
05/08/2008,12:11:00,28605,28615,28605,28605,19
05/08/2008,12:12:00,28605,28605,28590,28595,16
05/08/2008,12:13:00,28590,28600,28590,28600,15
05/08/2008,12:14:00,28600,28605,28600,28600,16
05/08/2008,12:15:00,28600,28605,28595,28595,32
05/08/2008,12:16:00,28600,28600,28600,28600,7
05/08/2008,12:17:00,28600,28605,28595,28605,12
05/08/2008,12:18:00,28600,28605,28600,28605,13
05/08/2008,12:19:00,28610,28610,28610,28610,4
05/08/2008,12:20:00,28605,28605,28605,28605,1
05/08/2008,12:21:00,28600,28600,28600,28600,1
05/08/2008,12:22:00,28605,28610,28605,28610,7
05/08/2008,12:23:00,28610,28620,28610,28620,8
05/08/2008,12:24:00,28610,28620,28610,28620,4
05/08/2008,12:25:00,28610,28610,28610,28610,10
05/08/2008,12:26:00,28605,28620,28605,28620,4
05/08/2008,12:27:00,28620,28625,28615,28625,9
05/08/2008,12:28:00,28615,28620,28610,28620,10
05/08/2008,12:29:00,28620,28625,28620,28625,6
05/08/2008,12:30:00,28625,28625,28625,28625,1
05/08/2008,12:31:00,28620,28625,28620,28625,4
05/08/2008,12:32:00,28615,28615,28610,28610,3
05/08/2008,12:33:00,28605,28605,28605,28605,1
05/08/2008,12:34:00,28605,28605,28605,28605,3
05/08/2008,12:35:00,28605,28605,28605,28605,1
05/08/2008,12:36:00,28600,28600,28600,28600,3
05/08/2008,12:37:00,28590,28590,28590,28590,2
05/08/2008,12:38:00,28590,28605,28590,28600,7
05/08/2008,12:39:00,28595,28595,28580,28585,20
05/08/2008,12:40:00,28585,28590,28585,28590,5
05/08/2008,12:42:00,28585,28590,28585,28590,4
05/08/2008,12:43:00,28600,28625,28600,28625,18
05/08/2008,12:44:00,28625,28630,28625,28625,9
05/08/2008,12:45:00,28630,28645,28630,28630,21
05/08/2008,12:46:00,28625,28625,28620,28620,7
05/08/2008,12:47:00,28640,28670,28640,28660,43
05/08/2008,12:48:00,28660,28685,28655,28685,137
05/08/2008,12:49:00,28680,28680,28670,28680,46
05/08/2008,12:50:00,28675,28675,28675,28675,6
05/08/2008,12:51:00,28680,28695,28680,28695,59
05/08/2008,12:52:00,28695,28695,28680,28680,20
05/08/2008,12:53:00,28680,28680,28670,28670,11
05/08/2008,12:54:00,28670,28670,28660,28660,17
05/08/2008,12:55:00,28655,28665,28655,28655,11
05/08/2008,12:56:00,28660,28660,28655,28655,4
05/08/2008,12:57:00,28650,28650,28645,28650,6
05/08/2008,12:58:00,28650,28650,28650,28650,4
05/08/2008,12:59:00,28645,28650,28640,28650,7
05/08/2008,13:00:00,28655,28660,28655,28660,10
05/08/2008,13:01:00,28660,28670,28640,28655,28
05/08/2008,13:02:00,28650,28655,28650,28650,4
05/08/2008,13:03:00,28650,28650,28620,28630,24
05/08/2008,13:04:00,28635,28640,28635,28640,9
05/08/2008,13:05:00,28640,28640,28640,28640,2
05/08/2008,13:06:00,28635,28635,28630,28635,25
05/08/2008,13:07:00,28630,28630,28615,28615,19
05/08/2008,13:08:00,28615,28625,28615,28625,19
05/08/2008,13:09:00,28620,28620,28615,28620,13
05/08/2008,13:10:00,28620,28625,28610,28615,10
05/08/2008,13:11:00,28620,28620,28620,28620,2
05/08/2008,13:12:00,28620,28620,28605,28605,9
05/08/2008,13:13:00,28610,28615,28610,28615,2
05/08/2008,13:14:00,28605,28605,28585,28590,20
05/08/2008,13:15:00,28600,28610,28595,28605,9
05/08/2008,13:16:00,28600,28610,28600,28600,8
05/08/2008,13:17:00,28610,28610,28610,28610,2
05/08/2008,13:18:00,28610,28610,28610,28610,7
05/08/2008,13:19:00,28610,28610,28610,28610,2
05/08/2008,13:20:00,28615,28620,28610,28615,26
05/08/2008,13:21:00,28610,28615,28610,28615,5
05/08/2008,13:22:00,28620,28640,28620,28630,19
05/08/2008,13:23:00,28625,28625,28625,28625,2
05/08/2008,13:24:00,28625,28630,28625,28630,2
05/08/2008,13:26:00,28620,28620,28620,28620,1
05/08/2008,13:27:00,28625,28630,28625,28630,2
05/08/2008,13:29:00,28630,28630,28630,28630,3
05/08/2008,13:30:00,28625,28640,28625,28640,22
05/08/2008,13:31:00,28640,28645,28640,28645,2
05/08/2008,13:32:00,28645,28650,28640,28650,10
05/08/2008,13:33:00,28645,28655,28645,28650,15
05/08/2008,13:34:00,28650,28660,28650,28655,10
05/08/2008,13:35:00,28660,28665,28655,28655,16
05/08/2008,13:36:00,28650,28650,28650,28650,2
05/08/2008,13:37:00,28660,28665,28655,28660,52
05/08/2008,13:38:00,28655,28655,28650,28650,3
05/08/2008,13:39:00,28655,28655,28650,28650,5
05/08/2008,13:40:00,28655,28655,28650,28650,3
05/08/2008,13:41:00,28645,28645,28640,28640,4
05/08/2008,13:42:00,28635,28640,28625,28625,11
05/08/2008,13:43:00,28625,28625,28625,28625,2
05/08/2008,13:44:00,28625,28625,28625,28625,5
05/08/2008,13:46:00,28620,28625,28620,28625,15
05/08/2008,13:47:00,28625,28625,28625,28625,1
05/08/2008,13:48:00,28625,28630,28620,28630,13
05/08/2008,13:49:00,28630,28630,28620,28620,4
05/08/2008,13:50:00,28615,28620,28615,28620,5
05/08/2008,13:51:00,28620,28625,28620,28620,9
05/08/2008,13:52:00,28620,28620,28620,28620,1
05/08/2008,13:53:00,28620,28620,28620,28620,1
05/08/2008,13:55:00,28625,28625,28620,28620,5
05/08/2008,13:57:00,28625,28625,28625,28625,2
05/08/2008,13:58:00,28620,28620,28620,28620,1
05/08/2008,13:59:00,28620,28620,28620,28620,3
05/08/2008,14:00:00,28615,28615,28615,28615,2
05/08/2008,14:01:00,28615,28620,28615,28615,4
05/08/2008,14:02:00,28615,28615,28615,28615,1
05/08/2008,14:03:00,28610,28615,28610,28615,4
05/08/2008,14:04:00,28610,28610,28610,28610,2
05/08/2008,14:05:00,28610,28610,28590,28590,27
05/08/2008,14:06:00,28585,28590,28585,28590,8
05/08/2008,14:07:00,28590,28590,28590,28590,2
05/08/2008,14:08:00,28580,28580,28575,28580,5
05/08/2008,14:09:00,28590,28605,28590,28605,10
05/08/2008,14:10:00,28610,28610,28600,28600,3
05/08/2008,14:11:00,28605,28605,28590,28590,16
05/08/2008,14:12:00,28595,28600,28590,28590,13
05/08/2008,14:13:00,28600,28600,28600,28600,1
05/08/2008,14:14:00,28605,28625,28605,28625,27
05/08/2008,14:15:00,28630,28640,28630,28635,21
05/08/2008,14:16:00,28630,28635,28630,28635,3
05/08/2008,14:17:00,28630,28640,28630,28640,4
05/08/2008,14:18:00,28625,28625,28620,28620,11
05/08/2008,14:19:00,28615,28620,28605,28605,11
05/08/2008,14:20:00,28605,28605,28600,28600,2
05/08/2008,14:22:00,28595,28595,28595,28595,1
05/08/2008,14:23:00,28600,28600,28590,28590,7
05/08/2008,14:24:00,28590,28595,28590,28595,4
05/08/2008,14:25:00,28595,28595,28595,28595,1
05/08/2008,14:26:00,28590,28590,28590,28590,2
05/08/2008,14:27:00,28585,28585,28585,28585,4
05/08/2008,14:28:00,28585,28585,28585,28585,2
05/08/2008,14:29:00,28585,28605,28585,28595,11
05/08/2008,14:30:00,28600,28600,28595,28595,2
05/08/2008,14:31:00,28595,28595,28595,28595,4
05/08/2008,14:32:00,28590,28590,28585,28585,4
05/08/2008,14:33:00,28590,28600,28590,28600,12
05/08/2008,14:34:00,28610,28615,28605,28605,9
05/08/2008,14:35:00,28610,28610,28610,28610,1
05/08/2008,14:36:00,28610,28610,28600,28605,18
05/08/2008,14:37:00,28600,28600,28590,28590,4
05/08/2008,14:38:00,28590,28615,28590,28615,8
05/08/2008,14:39:00,28605,28625,28605,28625,7
05/08/2008,14:40:00,28625,28635,28620,28625,14
05/08/2008,14:41:00,28625,28635,28625,28635,8
05/08/2008,14:42:00,28640,28650,28630,28630,20
05/08/2008,14:43:00,28630,28635,28625,28635,3
05/08/2008,14:44:00,28630,28630,28625,28630,4
05/08/2008,14:45:00,28630,28635,28630,28635,2
05/08/2008,14:46:00,28640,28650,28640,28650,14
05/08/2008,14:47:00,28650,28660,28645,28645,22
05/08/2008,14:48:00,28645,28650,28645,28650,8
05/08/2008,14:49:00,28640,28650,28630,28640,32
05/08/2008,14:50:00,28640,28640,28625,28625,8
05/08/2008,14:51:00,28635,28640,28630,28635,12
05/08/2008,14:52:00,28635,28640,28630,28640,8
05/08/2008,14:53:00,28630,28630,28630,28630,6
05/08/2008,14:54:00,28635,28635,28600,28605,23
05/08/2008,14:55:00,28610,28615,28605,28610,7
05/08/2008,14:56:00,28610,28620,28610,28610,5
05/08/2008,14:57:00,28620,28620,28620,28620,3
05/08/2008,14:58:00,28615,28615,28615,28615,3
05/08/2008,14:59:00,28615,28620,28615,28620,9
05/08/2008,15:00:00,28610,28610,28590,28590,20
05/08/2008,15:01:00,28600,28605,28590,28605,7
05/08/2008,15:02:00,28605,28610,28595,28605,14
05/08/2008,15:04:00,28600,28605,28600,28605,3
05/08/2008,15:05:00,28600,28625,28600,28610,31
05/08/2008,15:06:00,28610,28630,28610,28630,14
05/08/2008,15:07:00,28620,28620,28610,28610,14
05/08/2008,15:08:00,28610,28620,28610,28620,23
05/08/2008,15:09:00,28630,28630,28610,28610,14
05/08/2008,15:10:00,28620,28630,28620,28630,7
05/08/2008,15:11:00,28625,28660,28625,28650,26
05/08/2008,15:12:00,28655,28655,28655,28655,8
05/08/2008,15:13:00,28640,28655,28635,28645,31
05/08/2008,15:14:00,28650,28655,28650,28650,7
05/08/2008,15:15:00,28655,28665,28655,28665,7
05/08/2008,15:16:00,28660,28665,28650,28660,27
05/08/2008,15:17:00,28650,28655,28650,28655,3
05/08/2008,15:18:00,28645,28650,28645,28650,6
05/08/2008,15:19:00,28655,28665,28655,28655,15
05/08/2008,15:20:00,28655,28655,28650,28655,6
05/08/2008,15:21:00,28660,28670,28660,28670,5
05/08/2008,15:22:00,28670,28685,28665,28675,56
05/08/2008,15:23:00,28685,28695,28685,28690,19
05/08/2008,15:24:00,28690,28695,28680,28690,23
05/08/2008,15:25:00,28685,28690,28680,28690,13
05/08/2008,15:26:00,28690,28700,28685,28690,85
05/08/2008,15:27:00,28700,28700,28690,28700,53
05/08/2008,15:28:00,28700,28725,28700,28715,133
05/08/2008,15:29:00,28715,28720,28710,28710,52
05/08/2008,15:30:00,28705,28720,28695,28710,66
05/08/2008,15:31:00,28710,28740,28710,28730,61
05/08/2008,15:32:00,28735,28735,28710,28710,38
05/08/2008,15:33:00,28715,28735,28710,28735,91
05/08/2008,15:34:00,28730,28745,28730,28745,53
05/08/2008,15:35:00,28735,28750,28725,28750,100
05/08/2008,15:36:00,28745,28775,28740,28760,115
05/08/2008,15:37:00,28765,28775,28750,28760,72
05/08/2008,15:38:00,28760,28780,28755,28765,110
05/08/2008,15:39:00,28760,28770,28740,28760,46
05/08/2008,15:40:00,28765,28765,28755,28765,54
05/08/2008,15:41:00,28765,28765,28745,28760,76
05/08/2008,15:42:00,28760,28765,28740,28740,59
05/08/2008,15:43:00,28740,28760,28725,28755,85
05/08/2008,15:44:00,28760,28765,28750,28765,46
05/08/2008,15:45:00,28760,28770,28740,28750,45
05/08/2008,15:46:00,28755,28765,28735,28755,115
05/08/2008,15:47:00,28750,28760,28745,28755,65
05/08/2008,15:48:00,28755,28820,28755,28820,199
05/08/2008,15:49:00,28820,28820,28780,28780,128
05/08/2008,15:50:00,28790,28815,28780,28795,67
05/08/2008,15:51:00,28800,28810,28780,28790,47
05/08/2008,15:52:00,28785,28800,28780,28800,65
05/08/2008,15:53:00,28790,28800,28785,28790,41
05/08/2008,15:54:00,28790,28805,28785,28800,81
05/08/2008,15:55:00,28790,28800,28790,28790,28
05/08/2008,15:56:00,28795,28820,28790,28815,32
05/08/2008,15:57:00,28810,28840,28810,28820,54
05/08/2008,15:58:00,28820,28835,28810,28820,40
05/08/2008,15:59:00,28820,28855,28820,28855,61
05/08/2008,16:00:00,28835,28890,28830,28845,156
05/08/2008,16:01:00,28855,28860,28840,28845,36
05/08/2008,16:02:00,28840,28850,28830,28840,29
05/08/2008,16:03:00,28840,28845,28835,28845,22
05/08/2008,16:04:00,28845,28880,28845,28865,73
05/08/2008,16:05:00,28865,28870,28845,28845,36
05/08/2008,16:06:00,28845,28845,28835,28840,38
05/08/2008,16:07:00,28845,28850,28845,28845,15
05/08/2008,16:08:00,28840,28850,28825,28825,35
05/08/2008,16:09:00,28830,28845,28825,28845,21
05/08/2008,16:10:00,28830,28840,28825,28840,12
05/08/2008,16:11:00,28835,28835,28825,28835,13
05/08/2008,16:12:00,28840,28845,28840,28840,26
05/08/2008,16:13:00,28845,28865,28830,28865,50
05/08/2008,16:14:00,28855,28855,28835,28835,34
05/08/2008,16:15:00,28835,28850,28825,28845,47
05/08/2008,16:16:00,28850,28850,28835,28845,20
05/08/2008,16:17:00,28840,28840,28825,28830,72
05/08/2008,16:18:00,28830,28835,28810,28810,35
05/08/2008,16:19:00,28820,28830,28815,28820,35
05/08/2008,16:20:00,28825,28835,28815,28825,21
05/08/2008,16:21:00,28840,28850,28835,28845,15
05/08/2008,16:22:00,28845,28850,28825,28830,19
05/08/2008,16:23:00,28825,28840,28825,28830,18
05/08/2008,16:24:00,28835,28850,28830,28840,23
05/08/2008,16:25:00,28840,28850,28835,28850,12
05/08/2008,16:26:00,28845,28855,28845,28850,8
05/08/2008,16:27:00,28850,28850,28850,28850,2
05/08/2008,16:28:00,28845,28850,28835,28835,25
05/08/2008,16:29:00,28830,28835,28820,28825,21
05/08/2008,16:30:00,28830,28840,28825,28825,9
05/08/2008,16:31:00,28825,28840,28820,28820,22
05/08/2008,16:32:00,28820,28820,28805,28815,73
05/08/2008,16:33:00,28815,28830,28815,28820,17
05/08/2008,16:34:00,28815,28815,28790,28790,51
05/08/2008,16:35:00,28790,28805,28790,28805,24
05/08/2008,16:36:00,28800,28805,28790,28795,13
05/08/2008,16:37:00,28795,28800,28795,28795,10
05/08/2008,16:38:00,28795,28800,28795,28800,3
05/08/2008,16:39:00,28805,28805,28805,28805,3
05/08/2008,16:40:00,28800,28825,28800,28825,35
05/08/2008,16:41:00,28815,28835,28815,28825,51
05/08/2008,16:42:00,28830,28875,28830,28875,60
05/08/2008,16:43:00,28875,28875,28855,28855,30
05/08/2008,16:44:00,28855,28855,28850,28855,8
05/08/2008,16:45:00,28855,28870,28855,28860,25
05/08/2008,16:46:00,28870,28880,28860,28865,24
05/08/2008,16:47:00,28870,28895,28870,28885,26
05/08/2008,16:48:00,28880,28920,28880,28905,115
05/08/2008,16:49:00,28910,28910,28890,28890,61
05/08/2008,16:50:00,28900,28910,28890,28900,32
05/08/2008,16:51:00,28900,28930,28895,28930,41
05/08/2008,16:52:00,28930,28940,28925,28925,77
05/08/2008,16:53:00,28925,28955,28920,28935,53
05/08/2008,16:54:00,28935,28960,28935,28960,75
05/08/2008,16:55:00,28960,28965,28945,28945,63
05/08/2008,16:56:00,28950,28960,28940,28940,37
05/08/2008,16:57:00,28940,28950,28940,28950,21
05/08/2008,16:58:00,28940,28950,28940,28950,17
05/08/2008,16:59:00,28950,28975,28950,28965,31
05/08/2008,17:00:00,28970,28975,28960,28960,39
05/08/2008,17:01:00,28955,28965,28950,28965,35
05/08/2008,17:02:00,28970,28975,28955,28960,24
05/08/2008,17:03:00,28965,28965,28945,28945,49
05/08/2008,17:04:00,28950,28950,28930,28950,48
05/08/2008,17:05:00,28950,28950,28925,28925,35
05/08/2008,17:06:00,28920,28925,28920,28920,21
05/08/2008,17:07:00,28920,28940,28915,28930,41
05/08/2008,17:08:00,28930,28945,28930,28945,10
05/08/2008,17:09:00,28950,28960,28925,28945,58
05/08/2008,17:10:00,28940,28950,28940,28950,13
05/08/2008,17:11:00,28950,28950,28930,28935,23
05/08/2008,17:12:00,28945,28945,28925,28935,20
05/08/2008,17:13:00,28930,28940,28920,28925,16
05/08/2008,17:14:00,28925,28925,28905,28910,53
05/08/2008,17:15:00,28915,28925,28910,28915,34
05/08/2008,17:16:00,28910,28920,28905,28910,26
05/08/2008,17:17:00,28910,28920,28905,28905,36
05/08/2008,17:18:00,28920,28920,28900,28900,57
05/08/2008,17:19:00,28905,28910,28900,28905,56
05/08/2008,17:20:00,28900,28900,28890,28900,27
05/08/2008,17:21:00,28900,28900,28885,28900,78
05/08/2008,17:22:00,28910,28915,28895,28915,39
05/08/2008,17:23:00,28915,28925,28905,28920,39
05/08/2008,17:24:00,28920,28930,28910,28925,35
05/08/2008,17:25:00,28920,28920,28905,28905,26
05/08/2008,17:26:00,28905,28905,28895,28900,82
05/08/2008,17:27:00,28900,28915,28895,28905,56
05/08/2008,17:28:00,28910,28910,28900,28900,32
05/08/2008,17:29:00,28900,28925,28895,28910,126
05/08/2008,17:30:00,28910,28920,28895,28920,64
05/08/2008,17:31:00,28910,28920,28910,28915,18
05/08/2008,17:32:00,28920,28925,28910,28925,46
05/08/2008,17:33:00,28925,28935,28915,28930,47
05/08/2008,17:34:00,28920,28930,28910,28920,27
05/08/2008,17:35:00,28920,28940,28915,28940,43
05/08/2008,17:36:00,28940,28950,28940,28940,24
05/08/2008,17:37:00,28940,28950,28940,28945,18
05/08/2008,17:38:00,28945,28955,28945,28955,48
05/08/2008,17:39:00,28955,28980,28950,28970,86