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