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