DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2008,17:28:00,30485,30485,30470,30475,72
18/06/2008,17:29:00,30475,30480,30465,30480,636
18/06/2008,17:30:00,30480,30485,30470,30480,112
18/06/2008,17:31:00,30475,30485,30475,30485,40
18/06/2008,17:32:00,30485,30485,30470,30485,41
18/06/2008,17:33:00,30485,30510,30485,30505,134
18/06/2008,17:34:00,30500,30530,30495,30530,170
18/06/2008,17:35:00,30525,30545,30520,30545,48
18/06/2008,17:36:00,30545,30555,30545,30550,29
18/06/2008,17:37:00,30550,30555,30545,30550,38
18/06/2008,17:38:00,30550,30560,30545,30550,32
18/06/2008,17:39:00,30545,30570,30545,30570,69
19/06/2008,09:00:00,30375,30405,30350,30405,285
19/06/2008,09:01:00,30400,30430,30400,30425,89
19/06/2008,09:02:00,30425,30435,30420,30430,688
19/06/2008,09:03:00,30425,30430,30415,30420,93
19/06/2008,09:04:00,30415,30420,30400,30400,283
19/06/2008,09:05:00,30410,30410,30370,30380,175
19/06/2008,09:06:00,30385,30390,30375,30380,25
19/06/2008,09:07:00,30375,30375,30355,30355,102
19/06/2008,09:08:00,30355,30360,30350,30350,85
19/06/2008,09:09:00,30360,30370,30350,30350,131
19/06/2008,09:10:00,30350,30360,30320,30330,212
19/06/2008,09:11:00,30330,30335,30310,30320,56
19/06/2008,09:12:00,30325,30330,30310,30320,78
19/06/2008,09:13:00,30325,30325,30300,30305,45
19/06/2008,09:14:00,30315,30340,30310,30335,238
19/06/2008,09:15:00,30335,30340,30320,30330,209
19/06/2008,09:16:00,30325,30330,30320,30320,31
19/06/2008,09:17:00,30315,30325,30315,30320,39
19/06/2008,09:18:00,30320,30340,30320,30340,81
19/06/2008,09:19:00,30340,30365,30340,30360,80
19/06/2008,09:20:00,30365,30395,30365,30395,123
19/06/2008,09:21:00,30400,30405,30370,30385,72
19/06/2008,09:22:00,30385,30385,30360,30360,30
19/06/2008,09:23:00,30365,30375,30360,30375,101
19/06/2008,09:24:00,30365,30395,30360,30395,60
19/06/2008,09:25:00,30400,30415,30370,30415,45
19/06/2008,09:26:00,30415,30420,30410,30415,18
19/06/2008,09:27:00,30415,30445,30400,30445,34
19/06/2008,09:28:00,30440,30445,30430,30435,20
19/06/2008,09:29:00,30440,30470,30420,30470,65
19/06/2008,09:30:00,30470,30480,30460,30480,125
19/06/2008,09:31:00,30480,30480,30465,30465,25
19/06/2008,09:32:00,30465,30475,30460,30470,54
19/06/2008,09:33:00,30465,30475,30450,30450,31
19/06/2008,09:34:00,30455,30465,30450,30455,24
19/06/2008,09:35:00,30460,30460,30435,30440,20
19/06/2008,09:36:00,30435,30435,30380,30390,60
19/06/2008,09:37:00,30390,30395,30360,30380,54
19/06/2008,09:38:00,30380,30420,30380,30420,53
19/06/2008,09:39:00,30405,30425,30405,30425,96
19/06/2008,09:40:00,30425,30425,30410,30415,14
19/06/2008,09:41:00,30410,30410,30395,30405,28
19/06/2008,09:42:00,30400,30405,30400,30405,26
19/06/2008,09:43:00,30400,30410,30400,30405,18
19/06/2008,09:44:00,30400,30400,30385,30390,27
19/06/2008,09:45:00,30385,30385,30375,30375,10
19/06/2008,09:46:00,30375,30375,30360,30365,40
19/06/2008,09:47:00,30365,30365,30330,30330,218
19/06/2008,09:48:00,30325,30350,30295,30350,99
19/06/2008,09:49:00,30355,30370,30345,30345,74
19/06/2008,09:50:00,30350,30360,30335,30350,45
19/06/2008,09:51:00,30340,30345,30330,30330,29
19/06/2008,09:52:00,30330,30335,30275,30285,75
19/06/2008,09:53:00,30290,30300,30285,30300,21
19/06/2008,09:54:00,30295,30300,30290,30295,26
19/06/2008,09:55:00,30290,30295,30275,30285,57
19/06/2008,09:56:00,30290,30335,30285,30330,73
19/06/2008,09:57:00,30330,30335,30325,30325,27
19/06/2008,09:58:00,30325,30325,30310,30310,14
19/06/2008,09:59:00,30305,30325,30305,30320,68
19/06/2008,10:00:00,30320,30340,30310,30330,43
19/06/2008,10:01:00,30330,30340,30315,30315,20
19/06/2008,10:02:00,30325,30330,30325,30330,3
19/06/2008,10:03:00,30325,30355,30325,30355,52
19/06/2008,10:04:00,30355,30355,30335,30340,20
19/06/2008,10:05:00,30340,30340,30295,30300,57
19/06/2008,10:06:00,30305,30310,30305,30310,15
19/06/2008,10:07:00,30310,30315,30310,30315,8
19/06/2008,10:08:00,30310,30325,30305,30320,12
19/06/2008,10:09:00,30320,30325,30315,30325,9
19/06/2008,10:10:00,30335,30355,30335,30345,54
19/06/2008,10:11:00,30345,30355,30345,30350,10
19/06/2008,10:12:00,30350,30355,30335,30355,21
19/06/2008,10:13:00,30355,30365,30345,30350,5084
19/06/2008,10:14:00,30355,30360,30355,30355,31
19/06/2008,10:15:00,30355,30360,30350,30350,42
19/06/2008,10:16:00,30355,30365,30355,30360,12
19/06/2008,10:17:00,30360,30360,30350,30355,20
19/06/2008,10:18:00,30350,30355,30345,30350,11
19/06/2008,10:19:00,30350,30375,30350,30370,18
19/06/2008,10:20:00,30370,30375,30340,30350,35
19/06/2008,10:21:00,30355,30355,30350,30350,41
19/06/2008,10:22:00,30365,30370,30350,30365,19
19/06/2008,10:23:00,30380,30395,30375,30380,79
19/06/2008,10:24:00,30380,30385,30375,30380,9
19/06/2008,10:25:00,30385,30385,30375,30385,15
19/06/2008,10:26:00,30385,30385,30380,30385,9
19/06/2008,10:27:00,30385,30395,30385,30390,5008
19/06/2008,10:28:00,30390,30390,30380,30385,189
19/06/2008,10:29:00,30385,30390,30380,30390,5021
19/06/2008,10:30:00,30385,30435,30385,30430,203
19/06/2008,10:31:00,30440,30445,30420,30425,72
19/06/2008,10:32:00,30425,30440,30420,30435,54
19/06/2008,10:33:00,30435,30440,30425,30430,52
19/06/2008,10:34:00,30435,30470,30435,30450,67
19/06/2008,10:35:00,30450,30475,30450,30465,42
19/06/2008,10:36:00,30465,30485,30460,30470,57
19/06/2008,10:37:00,30465,30465,30445,30465,34
19/06/2008,10:38:00,30475,30475,30455,30460,251
19/06/2008,10:39:00,30450,30465,30450,30460,12
19/06/2008,10:40:00,30460,30470,30455,30465,42
19/06/2008,10:41:00,30465,30470,30455,30455,72
19/06/2008,10:42:00,30455,30460,30445,30445,260
19/06/2008,10:43:00,30445,30450,30430,30450,34
19/06/2008,10:44:00,30445,30450,30445,30450,33
19/06/2008,10:45:00,30450,30455,30445,30450,12
19/06/2008,10:46:00,30445,30450,30440,30445,62
19/06/2008,10:47:00,30445,30455,30445,30455,7
19/06/2008,10:48:00,30450,30450,30410,30410,39
19/06/2008,10:49:00,30410,30430,30410,30425,83
19/06/2008,10:50:00,30425,30470,30420,30470,34
19/06/2008,10:51:00,30465,30470,30445,30445,31
19/06/2008,10:52:00,30440,30485,30440,30485,37
19/06/2008,10:53:00,30490,30505,30485,30495,78
19/06/2008,10:54:00,30490,30500,30485,30490,5018
19/06/2008,10:55:00,30490,30505,30490,30505,33
19/06/2008,10:56:00,30505,30525,30500,30520,25
19/06/2008,10:57:00,30520,30525,30510,30510,80
19/06/2008,10:58:00,30515,30520,30505,30515,45
19/06/2008,10:59:00,30520,30520,30515,30515,7
19/06/2008,11:00:00,30520,30540,30515,30530,72
19/06/2008,11:01:00,30530,30535,30515,30520,34
19/06/2008,11:02:00,30525,30530,30500,30510,45
19/06/2008,11:03:00,30505,30505,30485,30485,29
19/06/2008,11:04:00,30480,30495,30480,30495,36
19/06/2008,11:05:00,30500,30510,30490,30500,156
19/06/2008,11:06:00,30490,30495,30490,30490,20
19/06/2008,11:07:00,30495,30495,30485,30485,71
19/06/2008,11:08:00,30480,30485,30470,30470,126
19/06/2008,11:09:00,30465,30465,30460,30465,23
19/06/2008,11:10:00,30465,30465,30455,30460,21
19/06/2008,11:11:00,30465,30465,30455,30460,9
19/06/2008,11:12:00,30450,30465,30445,30460,17
19/06/2008,11:13:00,30465,30470,30460,30460,10
19/06/2008,11:14:00,30465,30470,30460,30470,15
19/06/2008,11:15:00,30470,30470,30465,30470,15
19/06/2008,11:16:00,30465,30480,30465,30480,259
19/06/2008,11:17:00,30480,30490,30475,30480,108
19/06/2008,11:18:00,30485,30495,30480,30490,51
19/06/2008,11:19:00,30490,30505,30490,30505,39
19/06/2008,11:20:00,30500,30515,30500,30515,20
19/06/2008,11:21:00,30505,30515,30505,30515,26
19/06/2008,11:22:00,30510,30525,30510,30520,18
19/06/2008,11:23:00,30525,30525,30520,30520,17
19/06/2008,11:24:00,30520,30520,30495,30500,43
19/06/2008,11:25:00,30500,30505,30500,30505,6
19/06/2008,11:26:00,30510,30525,30510,30520,33
19/06/2008,11:27:00,30520,30520,30515,30520,14
19/06/2008,11:28:00,30515,30515,30505,30510,13
19/06/2008,11:29:00,30510,30520,30510,30515,9
19/06/2008,11:30:00,30515,30520,30510,30520,12
19/06/2008,11:31:00,30515,30520,30515,30515,7
19/06/2008,11:32:00,30515,30515,30490,30500,121
19/06/2008,11:33:00,30500,30535,30500,30535,51
19/06/2008,11:34:00,30535,30565,30535,30550,71
19/06/2008,11:35:00,30555,30565,30550,30550,90
19/06/2008,11:36:00,30550,30565,30550,30565,37
19/06/2008,11:37:00,30570,30580,30560,30580,128
19/06/2008,11:38:00,30580,30585,30575,30585,30
19/06/2008,11:39:00,30590,30600,30590,30595,48
19/06/2008,11:40:00,30590,30595,30590,30590,14
19/06/2008,11:41:00,30585,30590,30580,30590,217
19/06/2008,11:42:00,30590,30590,30590,30590,2
19/06/2008,11:43:00,30585,30585,30585,30585,2
19/06/2008,11:44:00,30580,30585,30575,30580,21
19/06/2008,11:45:00,30575,30580,30570,30580,56
19/06/2008,11:46:00,30570,30580,30565,30580,20
19/06/2008,11:47:00,30580,30600,30580,30600,113
19/06/2008,11:48:00,30600,30605,30595,30595,12
19/06/2008,11:49:00,30595,30595,30580,30580,16
19/06/2008,11:50:00,30590,30590,30580,30590,56
19/06/2008,11:51:00,30590,30590,30575,30585,19
19/06/2008,11:52:00,30580,30580,30570,30575,213
19/06/2008,11:53:00,30580,30585,30575,30580,8
19/06/2008,11:54:00,30580,30580,30560,30570,34
19/06/2008,11:55:00,30555,30580,30555,30580,8
19/06/2008,11:56:00,30570,30570,30555,30560,11
19/06/2008,11:57:00,30560,30560,30540,30545,368
19/06/2008,11:58:00,30540,30550,30540,30545,12
19/06/2008,11:59:00,30555,30565,30550,30565,69
19/06/2008,12:00:00,30565,30565,30555,30565,8
19/06/2008,12:01:00,30570,30575,30565,30570,7
19/06/2008,12:02:00,30565,30565,30545,30545,15
19/06/2008,12:03:00,30545,30550,30540,30550,42
19/06/2008,12:04:00,30555,30555,30550,30555,8
19/06/2008,12:05:00,30555,30555,30545,30545,156
19/06/2008,12:06:00,30535,30545,30535,30545,7
19/06/2008,12:07:00,30550,30550,30545,30545,3
19/06/2008,12:08:00,30550,30550,30535,30540,8
19/06/2008,12:09:00,30535,30540,30515,30515,133
19/06/2008,12:10:00,30515,30530,30515,30530,10
19/06/2008,12:11:00,30535,30545,30535,30545,7
19/06/2008,12:12:00,30535,30555,30535,30545,23
19/06/2008,12:13:00,30545,30555,30545,30550,12
19/06/2008,12:14:00,30550,30555,30545,30550,6
19/06/2008,12:15:00,30545,30555,30545,30550,15
19/06/2008,12:16:00,30550,30560,30550,30555,9
19/06/2008,12:17:00,30550,30560,30550,30560,7
19/06/2008,12:18:00,30555,30560,30555,30555,5
19/06/2008,12:19:00,30560,30570,30550,30565,40
19/06/2008,12:20:00,30560,30580,30560,30570,29
19/06/2008,12:21:00,30565,30575,30545,30545,33
19/06/2008,12:22:00,30540,30545,30535,30540,14
19/06/2008,12:23:00,30545,30545,30540,30545,5
19/06/2008,12:24:00,30545,30545,30540,30545,6
19/06/2008,12:25:00,30540,30550,30540,30550,8
19/06/2008,12:26:00,30545,30560,30545,30560,19
19/06/2008,12:27:00,30560,30560,30535,30540,92
19/06/2008,12:28:00,30535,30540,30500,30505,41
19/06/2008,12:29:00,30505,30510,30490,30505,28
19/06/2008,12:30:00,30505,30520,30505,30520,19
19/06/2008,12:31:00,30515,30520,30510,30520,9
19/06/2008,12:32:00,30520,30525,30505,30505,11
19/06/2008,12:33:00,30500,30505,30495,30495,19
19/06/2008,12:34:00,30490,30500,30490,30490,13
19/06/2008,12:35:00,30495,30495,30485,30485,18
19/06/2008,12:36:00,30490,30500,30490,30495,23
19/06/2008,12:37:00,30495,30495,30485,30485,18
19/06/2008,12:38:00,30490,30500,30480,30500,16
19/06/2008,12:39:00,30500,30510,30500,30505,23
19/06/2008,12:40:00,30505,30510,30500,30500,5
19/06/2008,12:41:00,30500,30500,30495,30495,3
19/06/2008,12:42:00,30495,30525,30495,30520,81
19/06/2008,12:43:00,30525,30540,30525,30530,69
19/06/2008,12:44:00,30535,30535,30525,30535,10
19/06/2008,12:45:00,30525,30525,30520,30520,15
19/06/2008,12:46:00,30525,30525,30515,30525,6
19/06/2008,12:47:00,30520,30525,30515,30515,8
19/06/2008,12:48:00,30510,30520,30510,30515,3
19/06/2008,12:49:00,30525,30525,30525,30525,5
19/06/2008,12:50:00,30530,30530,30525,30530,5
19/06/2008,12:51:00,30535,30535,30535,30535,2
19/06/2008,12:52:00,30535,30535,30510,30515,39
19/06/2008,12:53:00,30520,30530,30520,30530,9
19/06/2008,12:54:00,30525,30530,30525,30530,140
19/06/2008,12:55:00,30530,30530,30520,30525,5
19/06/2008,12:56:00,30525,30530,30515,30515,13
19/06/2008,12:57:00,30520,30520,30515,30515,5
19/06/2008,12:58:00,30520,30520,30510,30520,9
19/06/2008,12:59:00,30520,30520,30490,30505,13
19/06/2008,13:00:00,30505,30505,30490,30495,9
19/06/2008,13:01:00,30495,30500,30490,30495,9
19/06/2008,13:02:00,30490,30495,30490,30495,3
19/06/2008,13:03:00,30495,30495,30485,30490,9
19/06/2008,13:04:00,30500,30510,30495,30510,10
19/06/2008,13:05:00,30510,30510,30505,30510,12
19/06/2008,13:06:00,30515,30525,30510,30515,16
19/06/2008,13:07:00,30510,30515,30490,30500,281
19/06/2008,13:08:00,30510,30510,30505,30505,8
19/06/2008,13:09:00,30520,30520,30505,30510,5
19/06/2008,13:10:00,30500,30500,30490,30495,15
19/06/2008,13:11:00,30490,30500,30485,30490,13
19/06/2008,13:12:00,30490,30495,30490,30495,15
19/06/2008,13:13:00,30495,30505,30495,30500,17
19/06/2008,13:14:00,30505,30510,30505,30510,2
19/06/2008,13:15:00,30510,30510,30495,30500,17
19/06/2008,13:16:00,30500,30510,30495,30495,5
19/06/2008,13:17:00,30495,30510,30495,30510,4
19/06/2008,13:18:00,30510,30510,30500,30510,13
19/06/2008,13:19:00,30505,30505,30495,30495,13
19/06/2008,13:20:00,30490,30505,30490,30505,12
19/06/2008,13:21:00,30500,30505,30500,30505,7
19/06/2008,13:22:00,30505,30510,30500,30510,8
19/06/2008,13:23:00,30510,30515,30510,30515,4
19/06/2008,13:24:00,30515,30515,30505,30505,150
19/06/2008,13:25:00,30510,30515,30510,30515,9
19/06/2008,13:26:00,30515,30525,30515,30515,15
19/06/2008,13:27:00,30525,30525,30490,30505,22
19/06/2008,13:28:00,30490,30505,30490,30505,6
19/06/2008,13:29:00,30505,30505,30500,30500,6
19/06/2008,13:30:00,30495,30500,30485,30500,7
19/06/2008,13:31:00,30500,30505,30495,30500,25
19/06/2008,13:32:00,30500,30500,30490,30495,20
19/06/2008,13:33:00,30500,30500,30490,30500,7
19/06/2008,13:34:00,30490,30495,30485,30485,10
19/06/2008,13:35:00,30495,30495,30490,30490,7
19/06/2008,13:36:00,30490,30490,30485,30485,38
19/06/2008,13:37:00,30485,30485,30480,30480,5
19/06/2008,13:38:00,30485,30485,30455,30455,25
19/06/2008,13:39:00,30460,30480,30460,30480,100
19/06/2008,13:40:00,30470,30480,30465,30475,5
19/06/2008,13:41:00,30470,30475,30470,30470,102
19/06/2008,13:42:00,30470,30470,30455,30465,37
19/06/2008,13:43:00,30460,30470,30455,30465,7
19/06/2008,13:44:00,30470,30470,30460,30460,5
19/06/2008,13:45:00,30460,30480,30450,30465,44
19/06/2008,13:46:00,30480,30480,30475,30480,13
19/06/2008,13:47:00,30480,30495,30480,30495,24
19/06/2008,13:48:00,30495,30500,30490,30500,25
19/06/2008,13:49:00,30490,30500,30485,30495,13
19/06/2008,13:50:00,30500,30500,30490,30495,9
19/06/2008,13:51:00,30500,30505,30490,30490,151
19/06/2008,13:52:00,30495,30500,30495,30495,10
19/06/2008,13:53:00,30500,30505,30495,30500,34
19/06/2008,13:54:00,30500,30510,30500,30500,29
19/06/2008,13:55:00,30505,30510,30495,30495,23
19/06/2008,13:56:00,30495,30505,30490,30505,21
19/06/2008,13:57:00,30505,30530,30500,30525,64
19/06/2008,13:58:00,30525,30535,30515,30515,26
19/06/2008,13:59:00,30525,30525,30510,30515,12
19/06/2008,14:00:00,30515,30520,30515,30520,9
19/06/2008,14:01:00,30515,30520,30515,30520,341
19/06/2008,14:02:00,30515,30520,30510,30520,24
19/06/2008,14:03:00,30515,30515,30510,30515,6
19/06/2008,14:05:00,30505,30505,30505,30505,3
19/06/2008,14:07:00,30505,30510,30505,30510,420
19/06/2008,14:08:00,30510,30510,30475,30475,17
19/06/2008,14:09:00,30470,30485,30465,30480,66
19/06/2008,14:10:00,30475,30475,30470,30470,10
19/06/2008,14:11:00,30475,30475,30465,30465,7
19/06/2008,14:12:00,30470,30480,30470,30480,12
19/06/2008,14:13:00,30480,30480,30470,30470,3
19/06/2008,14:14:00,30475,30490,30475,30485,11
19/06/2008,14:15:00,30485,30490,30485,30490,10
19/06/2008,14:16:00,30490,30505,30490,30505,20
19/06/2008,14:17:00,30505,30525,30505,30515,30
19/06/2008,14:18:00,30520,30520,30510,30515,8
19/06/2008,14:19:00,30515,30515,30510,30510,11
19/06/2008,14:20:00,30510,30510,30505,30510,10
19/06/2008,14:21:00,30505,30550,30500,30550,47
19/06/2008,14:22:00,30550,30560,30545,30560,24
19/06/2008,14:23:00,30560,30560,30545,30550,12
19/06/2008,14:24:00,30550,30555,30550,30555,2
19/06/2008,14:25:00,30550,30565,30545,30550,11
19/06/2008,14:26:00,30555,30560,30550,30560,6
19/06/2008,14:27:00,30550,30550,30550,30550,21
19/06/2008,14:28:00,30545,30560,30535,30560,8
19/06/2008,14:29:00,30550,30555,30540,30550,11
19/06/2008,14:30:00,30540,30550,30465,30540,115
19/06/2008,14:31:00,30530,30595,30530,30585,81
19/06/2008,14:32:00,30590,30600,30565,30565,49
19/06/2008,14:33:00,30570,30570,30555,30555,16
19/06/2008,14:34:00,30560,30565,30545,30555,18
19/06/2008,14:35:00,30560,30560,30550,30555,7
19/06/2008,14:36:00,30560,30560,30555,30555,2
19/06/2008,14:37:00,30560,30560,30545,30555,19
19/06/2008,14:38:00,30555,30560,30550,30555,829
19/06/2008,14:39:00,30550,30560,30550,30555,6
19/06/2008,14:40:00,30560,30560,30555,30555,4
19/06/2008,14:41:00,30560,30560,30560,30560,5
19/06/2008,14:42:00,30560,30560,30555,30555,13
19/06/2008,14:43:00,30555,30560,30545,30545,67
19/06/2008,14:44:00,30550,30550,30540,30540,11
19/06/2008,14:45:00,30535,30540,30505,30505,176
19/06/2008,14:46:00,30505,30520,30505,30510,15
19/06/2008,14:47:00,30505,30510,30475,30475,119
19/06/2008,14:48:00,30470,30475,30455,30470,32
19/06/2008,14:49:00,30475,30485,30465,30465,267
19/06/2008,14:50:00,30470,30475,30465,30465,17
19/06/2008,14:51:00,30470,30480,30470,30480,26
19/06/2008,14:52:00,30480,30485,30465,30480,62
19/06/2008,14:53:00,30485,30485,30480,30480,2
19/06/2008,14:54:00,30470,30485,30465,30475,37
19/06/2008,14:55:00,30480,30480,30475,30480,6
19/06/2008,14:56:00,30475,30485,30475,30480,4
19/06/2008,14:57:00,30480,30485,30470,30475,9
19/06/2008,14:58:00,30475,30480,30465,30480,23
19/06/2008,14:59:00,30475,30480,30470,30475,5
19/06/2008,15:00:00,30485,30485,30465,30465,38
19/06/2008,15:01:00,30465,30470,30450,30460,31
19/06/2008,15:02:00,30450,30465,30450,30465,19
19/06/2008,15:03:00,30460,30465,30460,30465,26
19/06/2008,15:04:00,30465,30475,30465,30470,7
19/06/2008,15:05:00,30475,30475,30455,30455,13
19/06/2008,15:06:00,30455,30475,30455,30470,27
19/06/2008,15:07:00,30470,30480,30460,30470,29
19/06/2008,15:08:00,30475,30480,30470,30470,17
19/06/2008,15:09:00,30470,30480,30470,30480,6
19/06/2008,15:10:00,30475,30480,30470,30480,17
19/06/2008,15:11:00,30480,30495,30480,30485,90
19/06/2008,15:12:00,30490,30495,30490,30490,37
19/06/2008,15:13:00,30485,30495,30475,30475,41
19/06/2008,15:14:00,30480,30485,30475,30480,219
19/06/2008,15:15:00,30475,30480,30465,30480,16
19/06/2008,15:16:00,30475,30480,30465,30470,44
19/06/2008,15:17:00,30470,30470,30460,30465,15
19/06/2008,15:18:00,30465,30465,30460,30460,12
19/06/2008,15:19:00,30460,30465,30445,30465,61
19/06/2008,15:20:00,30465,30475,30465,30475,42
19/06/2008,15:21:00,30475,30475,30465,30470,488
19/06/2008,15:22:00,30465,30465,30460,30460,24
19/06/2008,15:23:00,30465,30465,30460,30460,12
19/06/2008,15:24:00,30460,30470,30460,30470,19
19/06/2008,15:25:00,30470,30475,30470,30470,11
19/06/2008,15:26:00,30475,30475,30465,30465,11
19/06/2008,15:27:00,30460,30465,30445,30445,23
19/06/2008,15:28:00,30450,30455,30430,30445,34
19/06/2008,15:29:00,30445,30460,30445,30455,15
19/06/2008,15:30:00,30460,30485,30460,30485,34
19/06/2008,15:31:00,30485,30530,30485,30525,46
19/06/2008,15:32:00,30515,30525,30495,30505,27
19/06/2008,15:33:00,30500,30520,30480,30515,43
19/06/2008,15:34:00,30510,30520,30500,30510,78
19/06/2008,15:35:00,30505,30520,30490,30515,56
19/06/2008,15:36:00,30525,30540,30520,30540,34
19/06/2008,15:37:00,30540,30575,30540,30565,59
19/06/2008,15:38:00,30560,30570,30550,30560,73
19/06/2008,15:39:00,30560,30565,30535,30545,29
19/06/2008,15:40:00,30560,30565,30545,30545,27
19/06/2008,15:41:00,30545,30555,30545,30550,16
19/06/2008,15:42:00,30540,30550,30520,30525,37
19/06/2008,15:43:00,30525,30525,30510,30510,33
19/06/2008,15:44:00,30505,30505,30485,30500,90
19/06/2008,15:45:00,30490,30495,30480,30490,31
19/06/2008,15:46:00,30490,30495,30480,30485,17
19/06/2008,15:47:00,30490,30505,30485,30495,53
19/06/2008,15:48:00,30495,30495,30485,30485,18
19/06/2008,15:49:00,30485,30500,30485,30500,11
19/06/2008,15:50:00,30485,30495,30475,30480,98
19/06/2008,15:51:00,30480,30480,30450,30450,27
19/06/2008,15:52:00,30460,30470,30450,30470,16
19/06/2008,15:53:00,30470,30490,30465,30485,193
19/06/2008,15:54:00,30490,30490,30470,30480,86
19/06/2008,15:55:00,30485,30505,30480,30495,76
19/06/2008,15:56:00,30490,30500,30480,30485,27
19/06/2008,15:57:00,30495,30495,30470,30475,15
19/06/2008,15:58:00,30485,30490,30475,30480,8
19/06/2008,15:59:00,30490,30495,30480,30495,6
19/06/2008,16:00:00,30480,30495,30435,30465,81
19/06/2008,16:01:00,30455,30470,30380,30385,99
19/06/2008,16:02:00,30380,30415,30380,30405,117
19/06/2008,16:03:00,30400,30420,30395,30420,78
19/06/2008,16:04:00,30420,30425,30415,30425,83
19/06/2008,16:05:00,30430,30430,30415,30420,31
19/06/2008,16:06:00,30415,30415,30390,30395,45
19/06/2008,16:07:00,30390,30390,30355,30360,56
19/06/2008,16:08:00,30360,30415,30360,30410,64
19/06/2008,16:09:00,30420,30420,30400,30400,58
19/06/2008,16:10:00,30395,30400,30385,30385,24
19/06/2008,16:11:00,30395,30415,30385,30410,75
19/06/2008,16:12:00,30405,30420,30405,30420,16
19/06/2008,16:13:00,30430,30430,30410,30410,24
19/06/2008,16:14:00,30405,30415,30395,30410,25
19/06/2008,16:15:00,30405,30415,30400,30410,10
19/06/2008,16:16:00,30410,30420,30400,30410,19
19/06/2008,16:17:00,30405,30435,30400,30435,41
19/06/2008,16:18:00,30430,30465,30430,30455,63
19/06/2008,16:19:00,30460,30460,30445,30450,15
19/06/2008,16:20:00,30450,30455,30440,30450,36
19/06/2008,16:21:00,30455,30500,30455,30495,142
19/06/2008,16:22:00,30490,30495,30480,30480,25
19/06/2008,16:23:00,30475,30485,30470,30470,55
19/06/2008,16:24:00,30475,30475,30470,30470,2
19/06/2008,16:25:00,30470,30470,30460,30460,10
19/06/2008,16:26:00,30460,30460,30440,30450,17
19/06/2008,16:27:00,30450,30470,30450,30465,20
19/06/2008,16:28:00,30475,30495,30475,30490,31
19/06/2008,16:29:00,30485,30485,30475,30475,4
19/06/2008,16:30:00,30470,30475,30460,30475,9
19/06/2008,16:31:00,30470,30485,30470,30475,64
19/06/2008,16:32:00,30475,30490,30465,30485,43
19/06/2008,16:33:00,30490,30490,30470,30475,28
19/06/2008,16:34:00,30475,30475,30465,30475,14
19/06/2008,16:35:00,30480,30480,30465,30480,26
19/06/2008,16:36:00,30475,30480,30465,30480,37
19/06/2008,16:37:00,30490,30500,30490,30490,44
19/06/2008,16:38:00,30485,30500,30475,30475,19
19/06/2008,16:39:00,30475,30475,30455,30470,35
19/06/2008,16:40:00,30460,30470,30460,30465,13
19/06/2008,16:41:00,30465,30465,30455,30455,12
19/06/2008,16:42:00,30455,30460,30455,30460,43
19/06/2008,16:43:00,30460,30460,30430,30430,73
19/06/2008,16:44:00,30430,30450,30425,30440,46
19/06/2008,16:45:00,30450,30460,30445,30450,40
19/06/2008,16:46:00,30450,30475,30450,30475,17
19/06/2008,16:47:00,30475,30485,30465,30465,21
19/06/2008,16:48:00,30460,30465,30460,30460,6
19/06/2008,16:49:00,30470,30485,30470,30485,10
19/06/2008,16:50:00,30475,30485,30470,30485,16
19/06/2008,16:51:00,30490,30495,30485,30495,44
19/06/2008,16:52:00,30495,30535,30495,30535,66
19/06/2008,16:53:00,30540,30550,30530,30530,37
19/06/2008,16:54:00,30530,30530,30515,30525,35
19/06/2008,16:55:00,30520,30545,30520,30540,28
19/06/2008,16:56:00,30535,30545,30530,30545,35
19/06/2008,16:57:00,30545,30545,30525,30525,14
19/06/2008,16:58:00,30525,30530,30515,30525,22
19/06/2008,16:59:00,30520,30530,30520,30525,47
19/06/2008,17:00:00,30525,30545,30520,30520,118
19/06/2008,17:01:00,30525,30535,30515,30535,45
19/06/2008,17:02:00,30530,30545,30530,30545,47
19/06/2008,17:03:00,30535,30535,30520,30520,26
19/06/2008,17:04:00,30520,30525,30510,30525,34
19/06/2008,17:05:00,30520,30525,30510,30515,41
19/06/2008,17:06:00,30520,30525,30495,30500,61
19/06/2008,17:07:00,30505,30505,30450,30450,77
19/06/2008,17:08:00,30455,30465,30440,30440,55
19/06/2008,17:09:00,30440,30465,30435,30455,74
19/06/2008,17:10:00,30460,30460,30420,30425,94
19/06/2008,17:11:00,30425,30425,30395,30410,76
19/06/2008,17:12:00,30420,30435,30420,30430,51
19/06/2008,17:13:00,30420,30420,30395,30405,73
19/06/2008,17:14:00,30415,30425,30410,30420,40
19/06/2008,17:15:00,30420,30430,30415,30425,29
19/06/2008,17:16:00,30425,30435,30420,30430,29
19/06/2008,17:17:00,30430,30440,30420,30425,33
19/06/2008,17:18:00,30420,30420,30410,30415,31
19/06/2008,17:19:00,30410,30435,30410,30430,30
19/06/2008,17:20:00,30430,30450,30430,30445,37
19/06/2008,17:21:00,30445,30455,30440,30440,21
19/06/2008,17:22:00,30435,30435,30420,30420,34
19/06/2008,17:23:00,30420,30420,30405,30405,25
19/06/2008,17:24:00,30400,30415,30395,30400,36
19/06/2008,17:25:00,30400,30400,30390,30390,35
19/06/2008,17:26:00,30395,30395,30365,30365,113
19/06/2008,17:27:00,30370,30400,30370,30390,639
19/06/2008,17:28:00,30380,30405,30380,30395,77
19/06/2008,17:29:00,30400,30410,30390,30390,83
19/06/2008,17:30:00,30395,30410,30380,30390,72
19/06/2008,17:31:00,30395,30405,30390,30390,110
19/06/2008,17:32:00,30390,30400,30390,30395,47
19/06/2008,17:33:00,30395,30395,30385,30395,15
19/06/2008,17:34:00,30395,30395,30380,30380,38
19/06/2008,17:35:00,30380,30395,30380,30380,27
19/06/2008,17:36:00,30380,30390,30380,30390,17
19/06/2008,17:37:00,30380,30395,30380,30390,25
19/06/2008,17:38:00,30385,30390,30375,30390,46
19/06/2008,17:39:00,30390,30395,30375,30385,99