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