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