DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/06/2008,17:23:00,30615,30620,30600,30600,23
19/06/2008,17:24:00,30600,30615,30595,30595,22
19/06/2008,17:25:00,30595,30600,30590,30590,10
19/06/2008,17:26:00,30590,30590,30570,30570,72
19/06/2008,17:27:00,30570,30590,30570,30585,18
19/06/2008,17:28:00,30590,30600,30585,30590,33
19/06/2008,17:29:00,30600,30605,30585,30585,66
19/06/2008,17:30:00,30595,30610,30580,30590,53
19/06/2008,17:31:00,30590,30600,30585,30585,105
19/06/2008,17:32:00,30585,30595,30585,30595,48
19/06/2008,17:33:00,30595,30595,30585,30590,15
19/06/2008,17:34:00,30590,30595,30580,30580,23
19/06/2008,17:35:00,30580,30590,30580,30580,20
19/06/2008,17:36:00,30580,30585,30570,30585,23
19/06/2008,17:37:00,30580,30590,30580,30580,19
19/06/2008,17:38:00,30585,30590,30575,30580,18
19/06/2008,17:39:00,30590,30595,30575,30585,98
20/06/2008,09:00:00,30475,30555,30475,30495,120
20/06/2008,09:01:00,30495,30520,30495,30520,130
20/06/2008,09:02:00,30525,30540,30520,30535,193
20/06/2008,09:03:00,30530,30530,30520,30525,94
20/06/2008,09:04:00,30525,30525,30525,30525,11
20/06/2008,09:05:00,30530,30535,30515,30535,110
20/06/2008,09:06:00,30535,30535,30530,30535,11
20/06/2008,09:07:00,30530,30535,30530,30535,40
20/06/2008,09:08:00,30535,30545,30530,30540,71
20/06/2008,09:09:00,30545,30545,30540,30545,42
20/06/2008,09:10:00,30545,30570,30545,30565,84
20/06/2008,09:11:00,30570,30570,30550,30565,36
20/06/2008,09:12:00,30565,30585,30560,30580,32
20/06/2008,09:13:00,30570,30585,30570,30580,28
20/06/2008,09:14:00,30580,30585,30575,30580,19
20/06/2008,09:15:00,30580,30595,30580,30595,30
20/06/2008,09:16:00,30590,30610,30590,30610,60
20/06/2008,09:17:00,30610,30615,30605,30610,29
20/06/2008,09:18:00,30615,30630,30615,30625,30
20/06/2008,09:19:00,30625,30635,30620,30630,36
20/06/2008,09:20:00,30635,30645,30630,30645,41
20/06/2008,09:21:00,30650,30655,30645,30650,29
20/06/2008,09:22:00,30645,30680,30645,30680,47
20/06/2008,09:23:00,30685,30740,30685,30710,119
20/06/2008,09:24:00,30710,30715,30695,30715,69
20/06/2008,09:25:00,30720,30760,30720,30730,65
20/06/2008,09:26:00,30730,30740,30725,30725,31
20/06/2008,09:27:00,30725,30725,30700,30715,40
20/06/2008,09:28:00,30715,30715,30700,30700,21
20/06/2008,09:29:00,30700,30725,30695,30725,30
20/06/2008,09:30:00,30720,30720,30700,30700,10
20/06/2008,09:31:00,30695,30695,30680,30680,32
20/06/2008,09:32:00,30685,30685,30670,30675,20
20/06/2008,09:33:00,30675,30680,30660,30680,55
20/06/2008,09:34:00,30675,30690,30670,30690,48
20/06/2008,09:35:00,30690,30715,30690,30705,36
20/06/2008,09:36:00,30710,30715,30705,30705,14
20/06/2008,09:37:00,30700,30700,30695,30700,29
20/06/2008,09:38:00,30690,30695,30665,30665,22
20/06/2008,09:39:00,30670,30680,30665,30680,22
20/06/2008,09:40:00,30670,30670,30665,30670,11
20/06/2008,09:41:00,30670,30680,30670,30675,23
20/06/2008,09:42:00,30675,30675,30665,30675,17
20/06/2008,09:43:00,30680,30680,30665,30670,15
20/06/2008,09:44:00,30670,30670,30650,30655,21
20/06/2008,09:45:00,30655,30655,30650,30655,18
20/06/2008,09:46:00,30650,30655,30650,30650,17
20/06/2008,09:47:00,30645,30680,30645,30675,43
20/06/2008,09:48:00,30675,30680,30675,30675,16
20/06/2008,09:49:00,30675,30675,30665,30670,12
20/06/2008,09:50:00,30665,30670,30665,30670,11
20/06/2008,09:51:00,30660,30665,30650,30650,14
20/06/2008,09:52:00,30645,30645,30620,30625,52
20/06/2008,09:53:00,30630,30630,30590,30600,56
20/06/2008,09:54:00,30595,30625,30595,30625,38
20/06/2008,09:55:00,30620,30620,30610,30610,20
20/06/2008,09:56:00,30610,30615,30600,30600,19
20/06/2008,09:57:00,30600,30600,30575,30595,48
20/06/2008,09:58:00,30585,30595,30580,30580,36
20/06/2008,09:59:00,30575,30595,30575,30590,24
20/06/2008,10:00:00,30585,30585,30555,30555,57
20/06/2008,10:01:00,30560,30560,30535,30550,74
20/06/2008,10:02:00,30565,30570,30555,30565,18
20/06/2008,10:03:00,30560,30585,30560,30580,35
20/06/2008,10:04:00,30585,30585,30575,30575,14
20/06/2008,10:05:00,30580,30595,30570,30570,29
20/06/2008,10:06:00,30570,30590,30565,30580,29
20/06/2008,10:07:00,30580,30590,30580,30585,13
20/06/2008,10:08:00,30580,30580,30570,30580,6
20/06/2008,10:09:00,30585,30585,30585,30585,2
20/06/2008,10:10:00,30580,30585,30575,30575,8
20/06/2008,10:11:00,30580,30580,30570,30570,11
20/06/2008,10:12:00,30565,30565,30550,30550,15
20/06/2008,10:13:00,30545,30560,30545,30560,14
20/06/2008,10:14:00,30560,30575,30560,30575,21
20/06/2008,10:15:00,30570,30570,30560,30570,13
20/06/2008,10:16:00,30570,30570,30565,30565,6
20/06/2008,10:17:00,30570,30570,30565,30570,9
20/06/2008,10:18:00,30570,30570,30560,30565,19
20/06/2008,10:19:00,30560,30560,30550,30550,12
20/06/2008,10:20:00,30550,30555,30550,30550,14
20/06/2008,10:21:00,30550,30565,30550,30565,27
20/06/2008,10:22:00,30560,30560,30555,30555,8
20/06/2008,10:23:00,30560,30560,30555,30555,4
20/06/2008,10:24:00,30550,30550,30550,30550,2
20/06/2008,10:25:00,30550,30550,30545,30545,2
20/06/2008,10:26:00,30550,30560,30550,30555,23
20/06/2008,10:27:00,30550,30555,30535,30540,29
20/06/2008,10:28:00,30540,30545,30530,30530,13
20/06/2008,10:29:00,30525,30545,30520,30540,25
20/06/2008,10:30:00,30540,30540,30520,30525,29
20/06/2008,10:31:00,30530,30540,30525,30535,29
20/06/2008,10:32:00,30535,30535,30525,30535,21
20/06/2008,10:33:00,30530,30530,30525,30525,5
20/06/2008,10:34:00,30525,30525,30510,30510,43
20/06/2008,10:35:00,30510,30515,30490,30515,69
20/06/2008,10:36:00,30520,30525,30520,30525,16
20/06/2008,10:37:00,30530,30535,30525,30525,10
20/06/2008,10:38:00,30535,30540,30535,30540,23
20/06/2008,10:39:00,30540,30545,30535,30540,18
20/06/2008,10:40:00,30540,30540,30530,30535,31
20/06/2008,10:41:00,30535,30540,30530,30540,7
20/06/2008,10:42:00,30535,30540,30535,30535,7
20/06/2008,10:43:00,30540,30545,30540,30545,19
20/06/2008,10:44:00,30550,30560,30550,30555,30
20/06/2008,10:45:00,30560,30575,30550,30560,29
20/06/2008,10:46:00,30560,30560,30550,30560,6
20/06/2008,10:47:00,30565,30570,30565,30570,7
20/06/2008,10:48:00,30570,30580,30565,30565,14
20/06/2008,10:49:00,30565,30580,30565,30580,9
20/06/2008,10:51:00,30575,30575,30560,30560,30
20/06/2008,10:52:00,30560,30575,30560,30575,18
20/06/2008,10:53:00,30570,30570,30570,30570,4
20/06/2008,10:54:00,30570,30570,30570,30570,1
20/06/2008,10:55:00,30570,30570,30565,30565,5
20/06/2008,10:56:00,30570,30575,30570,30575,3
20/06/2008,10:57:00,30570,30570,30570,30570,4
20/06/2008,10:58:00,30570,30575,30565,30575,7
20/06/2008,10:59:00,30580,30595,30580,30585,41
20/06/2008,11:00:00,30585,30585,30570,30570,26
20/06/2008,11:01:00,30570,30580,30565,30565,38
20/06/2008,11:02:00,30560,30560,30535,30540,44
20/06/2008,11:03:00,30540,30550,30540,30550,12
20/06/2008,11:04:00,30545,30555,30545,30555,19
20/06/2008,11:05:00,30555,30590,30555,30585,71
20/06/2008,11:06:00,30590,30590,30560,30570,24
20/06/2008,11:07:00,30570,30585,30570,30575,11
20/06/2008,11:08:00,30580,30595,30580,30590,11
20/06/2008,11:09:00,30590,30605,30590,30600,34
20/06/2008,11:10:00,30595,30595,30580,30580,15
20/06/2008,11:11:00,30585,30585,30580,30580,15
20/06/2008,11:12:00,30580,30595,30570,30595,16
20/06/2008,11:13:00,30595,30605,30595,30605,11
20/06/2008,11:14:00,30605,30610,30600,30610,24
20/06/2008,11:15:00,30620,30635,30615,30630,55
20/06/2008,11:16:00,30625,30635,30625,30635,23
20/06/2008,11:17:00,30640,30650,30630,30635,33
20/06/2008,11:18:00,30630,30630,30630,30630,8
20/06/2008,11:19:00,30625,30625,30610,30610,30
20/06/2008,11:20:00,30615,30615,30595,30605,42
20/06/2008,11:21:00,30600,30610,30595,30605,23
20/06/2008,11:22:00,30605,30630,30605,30630,23
20/06/2008,11:23:00,30620,30620,30600,30610,22
20/06/2008,11:24:00,30610,30610,30605,30605,18
20/06/2008,11:25:00,30605,30605,30590,30605,56
20/06/2008,11:26:00,30605,30615,30605,30615,3
20/06/2008,11:27:00,30615,30615,30610,30610,2
20/06/2008,11:28:00,30620,30620,30610,30610,4
20/06/2008,11:29:00,30610,30610,30610,30610,1
20/06/2008,11:30:00,30615,30615,30615,30615,1
20/06/2008,11:31:00,30610,30610,30595,30600,21
20/06/2008,11:32:00,30595,30595,30595,30595,2
20/06/2008,11:33:00,30590,30590,30560,30560,70
20/06/2008,11:34:00,30560,30565,30560,30565,18
20/06/2008,11:35:00,30560,30570,30560,30570,20
20/06/2008,11:36:00,30570,30575,30560,30565,22
20/06/2008,11:37:00,30575,30575,30570,30570,2
20/06/2008,11:38:00,30570,30575,30570,30575,2
20/06/2008,11:39:00,30575,30575,30575,30575,2
20/06/2008,11:42:00,30570,30570,30565,30565,11
20/06/2008,11:43:00,30560,30565,30555,30565,52
20/06/2008,11:44:00,30570,30575,30565,30570,22
20/06/2008,11:45:00,30570,30570,30570,30570,2
20/06/2008,11:46:00,30575,30575,30575,30575,3
20/06/2008,11:47:00,30570,30575,30570,30570,10
20/06/2008,11:48:00,30560,30570,30560,30570,8
20/06/2008,11:49:00,30570,30570,30565,30565,5
20/06/2008,11:50:00,30565,30565,30545,30555,28
20/06/2008,11:51:00,30550,30560,30530,30535,36
20/06/2008,11:52:00,30535,30550,30530,30550,31
20/06/2008,11:53:00,30545,30570,30545,30570,16
20/06/2008,11:54:00,30575,30585,30575,30585,30
20/06/2008,11:55:00,30585,30585,30580,30580,7
20/06/2008,11:56:00,30575,30580,30570,30580,9
20/06/2008,11:57:00,30580,30585,30575,30585,7
20/06/2008,11:58:00,30580,30605,30580,30605,25
20/06/2008,11:59:00,30600,30605,30585,30585,17
20/06/2008,12:00:00,30580,30595,30575,30595,14
20/06/2008,12:01:00,30580,30585,30580,30585,3
20/06/2008,12:02:00,30585,30585,30580,30580,11
20/06/2008,12:03:00,30580,30590,30580,30590,9
20/06/2008,12:04:00,30590,30595,30590,30595,7
20/06/2008,12:05:00,30580,30580,30575,30580,12
20/06/2008,12:06:00,30580,30585,30580,30585,6
20/06/2008,12:07:00,30590,30600,30585,30585,21
20/06/2008,12:08:00,30585,30585,30585,30585,1
20/06/2008,12:09:00,30585,30600,30585,30600,9
20/06/2008,12:10:00,30590,30595,30590,30595,2
20/06/2008,12:11:00,30585,30590,30580,30580,21
20/06/2008,12:12:00,30575,30580,30565,30580,17
20/06/2008,12:13:00,30580,30585,30580,30585,2
20/06/2008,12:14:00,30585,30590,30585,30590,8
20/06/2008,12:15:00,30590,30590,30585,30590,16
20/06/2008,12:16:00,30585,30585,30580,30580,3
20/06/2008,12:17:00,30585,30585,30580,30580,3
20/06/2008,12:18:00,30575,30585,30570,30580,8
20/06/2008,12:19:00,30580,30580,30575,30575,10
20/06/2008,12:21:00,30580,30585,30575,30575,5
20/06/2008,12:22:00,30580,30590,30580,30590,12
20/06/2008,12:23:00,30600,30600,30600,30600,2
20/06/2008,12:24:00,30590,30590,30585,30585,3
20/06/2008,12:25:00,30580,30580,30580,30580,1
20/06/2008,12:26:00,30585,30585,30580,30580,6
20/06/2008,12:27:00,30580,30580,30575,30580,6
20/06/2008,12:28:00,30585,30585,30570,30570,2
20/06/2008,12:29:00,30570,30570,30570,30570,2
20/06/2008,12:30:00,30565,30565,30555,30560,16
20/06/2008,12:31:00,30560,30565,30560,30560,14
20/06/2008,12:32:00,30565,30570,30565,30570,12
20/06/2008,12:33:00,30570,30570,30570,30570,2
20/06/2008,12:34:00,30570,30575,30565,30565,10
20/06/2008,12:35:00,30565,30565,30560,30560,3
20/06/2008,12:37:00,30560,30560,30560,30560,1
20/06/2008,12:38:00,30555,30555,30555,30555,3
20/06/2008,12:40:00,30555,30560,30555,30560,2
20/06/2008,12:41:00,30555,30555,30555,30555,1
20/06/2008,12:42:00,30560,30560,30550,30550,8
20/06/2008,12:44:00,30545,30545,30540,30545,4
20/06/2008,12:45:00,30535,30535,30520,30530,21
20/06/2008,12:46:00,30530,30530,30500,30500,25
20/06/2008,12:47:00,30515,30525,30510,30525,13
20/06/2008,12:48:00,30530,30530,30520,30520,17
20/06/2008,12:49:00,30505,30505,30495,30500,23
20/06/2008,12:50:00,30500,30505,30490,30500,11
20/06/2008,12:51:00,30490,30490,30435,30445,129
20/06/2008,12:52:00,30445,30460,30440,30460,31
20/06/2008,12:53:00,30450,30455,30370,30380,118
20/06/2008,12:54:00,30380,30405,30365,30375,77
20/06/2008,12:55:00,30380,30400,30380,30380,44
20/06/2008,12:56:00,30385,30385,30330,30345,102
20/06/2008,12:57:00,30340,30360,30340,30340,59
20/06/2008,12:58:00,30345,30345,30325,30330,106
20/06/2008,12:59:00,30330,30335,30295,30295,133
20/06/2008,13:00:00,30300,30330,30280,30330,83
20/06/2008,13:01:00,30335,30350,30295,30300,63
20/06/2008,13:02:00,30305,30310,30250,30295,186
20/06/2008,13:03:00,30295,30320,30285,30310,41
20/06/2008,13:04:00,30315,30325,30300,30305,39
20/06/2008,13:05:00,30300,30320,30295,30305,56
20/06/2008,13:06:00,30310,30310,30235,30240,141
20/06/2008,13:07:00,30240,30240,30145,30150,230
20/06/2008,13:08:00,30150,30150,30130,30135,53
20/06/2008,13:09:00,30140,30140,30090,30095,242
20/06/2008,13:10:00,30090,30120,30075,30120,148
20/06/2008,13:11:00,30120,30160,30115,30155,90
20/06/2008,13:12:00,30145,30150,30120,30150,71
20/06/2008,13:13:00,30155,30210,30155,30200,72
20/06/2008,13:14:00,30195,30200,30155,30160,105
20/06/2008,13:15:00,30165,30180,30140,30170,51
20/06/2008,13:16:00,30180,30180,30145,30145,29
20/06/2008,13:17:00,30135,30155,30115,30150,102
20/06/2008,13:18:00,30150,30155,30090,30110,79
20/06/2008,13:19:00,30095,30165,30095,30145,78
20/06/2008,13:20:00,30135,30150,30115,30140,54
20/06/2008,13:21:00,30140,30165,30140,30145,33
20/06/2008,13:22:00,30150,30160,30140,30150,16
20/06/2008,13:23:00,30145,30150,30135,30150,17
20/06/2008,13:24:00,30155,30180,30155,30165,35
20/06/2008,13:25:00,30165,30185,30140,30140,67
20/06/2008,13:26:00,30150,30155,30140,30145,54
20/06/2008,13:27:00,30145,30165,30145,30165,8
20/06/2008,13:28:00,30170,30195,30170,30180,40
20/06/2008,13:29:00,30180,30185,30175,30185,14
20/06/2008,13:30:00,30190,30205,30190,30190,43
20/06/2008,13:31:00,30200,30215,30200,30200,26
20/06/2008,13:32:00,30190,30205,30190,30195,47
20/06/2008,13:33:00,30200,30205,30180,30190,28
20/06/2008,13:34:00,30185,30185,30125,30130,58
20/06/2008,13:35:00,30135,30160,30135,30160,32
20/06/2008,13:36:00,30155,30165,30145,30150,20
20/06/2008,13:37:00,30150,30155,30130,30135,18
20/06/2008,13:38:00,30130,30155,30125,30155,47
20/06/2008,13:39:00,30145,30145,30130,30130,6
20/06/2008,13:40:00,30140,30155,30135,30140,27
20/06/2008,13:41:00,30135,30140,30135,30135,7
20/06/2008,13:42:00,30135,30135,30105,30110,22
20/06/2008,13:43:00,30115,30120,30105,30115,11
20/06/2008,13:44:00,30120,30130,30120,30120,6
20/06/2008,13:45:00,30125,30135,30125,30135,7
20/06/2008,13:46:00,30125,30130,30105,30115,27
20/06/2008,13:47:00,30110,30140,30105,30140,19
20/06/2008,13:48:00,30140,30155,30140,30155,14
20/06/2008,13:49:00,30155,30160,30150,30155,19
20/06/2008,13:50:00,30150,30165,30150,30165,11
20/06/2008,13:51:00,30160,30160,30135,30135,15
20/06/2008,13:52:00,30145,30155,30145,30145,8
20/06/2008,13:53:00,30140,30140,30105,30105,48
20/06/2008,13:54:00,30105,30115,30100,30100,46
20/06/2008,13:55:00,30100,30110,30100,30105,22
20/06/2008,13:56:00,30100,30100,30085,30095,86
20/06/2008,13:57:00,30090,30090,30060,30090,90
20/06/2008,13:58:00,30090,30115,30090,30105,52
20/06/2008,13:59:00,30110,30130,30105,30115,56
20/06/2008,14:00:00,30115,30115,30100,30105,38
20/06/2008,14:01:00,30100,30120,30095,30120,34
20/06/2008,14:02:00,30115,30130,30105,30125,36
20/06/2008,14:03:00,30130,30130,30130,30130,1
20/06/2008,14:04:00,30130,30130,30115,30120,11
20/06/2008,14:05:00,30120,30155,30120,30150,42
20/06/2008,14:06:00,30150,30155,30145,30155,32
20/06/2008,14:07:00,30150,30150,30150,30150,5
20/06/2008,14:08:00,30150,30150,30140,30145,12
20/06/2008,14:09:00,30140,30140,30135,30135,25
20/06/2008,14:10:00,30145,30150,30145,30150,25
20/06/2008,14:11:00,30145,30150,30135,30145,14
20/06/2008,14:12:00,30150,30180,30150,30170,83
20/06/2008,14:13:00,30175,30180,30145,30150,64
20/06/2008,14:14:00,30150,30155,30145,30145,25
20/06/2008,14:15:00,30140,30140,30140,30140,7
20/06/2008,14:16:00,30140,30145,30135,30140,28
20/06/2008,14:17:00,30140,30145,30135,30145,34
20/06/2008,14:18:00,30145,30145,30125,30125,73
20/06/2008,14:19:00,30120,30125,30100,30100,44
20/06/2008,14:20:00,30100,30100,30085,30090,62
20/06/2008,14:21:00,30090,30115,30090,30105,18
20/06/2008,14:22:00,30110,30125,30110,30120,46
20/06/2008,14:23:00,30120,30125,30110,30110,24
20/06/2008,14:24:00,30115,30115,30115,30115,5
20/06/2008,14:25:00,30115,30140,30110,30135,46
20/06/2008,14:26:00,30140,30140,30125,30125,23
20/06/2008,14:27:00,30135,30140,30130,30130,15
20/06/2008,14:28:00,30125,30130,30120,30120,13
20/06/2008,14:29:00,30130,30130,30130,30130,3
20/06/2008,14:30:00,30120,30130,30085,30085,62
20/06/2008,14:31:00,30080,30100,30070,30090,46
20/06/2008,14:32:00,30090,30090,30075,30080,18
20/06/2008,14:33:00,30080,30085,30065,30080,12
20/06/2008,14:34:00,30085,30085,30080,30085,6
20/06/2008,14:35:00,30085,30095,30080,30090,27
20/06/2008,14:36:00,30090,30095,30090,30090,20
20/06/2008,14:37:00,30085,30090,30075,30075,24
20/06/2008,14:38:00,30075,30075,30065,30065,9
20/06/2008,14:39:00,30060,30060,30030,30035,104
20/06/2008,14:40:00,30035,30055,30035,30050,60
20/06/2008,14:41:00,30050,30060,30045,30050,14
20/06/2008,14:42:00,30045,30055,30040,30055,32
20/06/2008,14:43:00,30055,30055,30040,30040,11
20/06/2008,14:44:00,30040,30040,30040,30040,1
20/06/2008,14:45:00,30045,30075,30045,30070,47
20/06/2008,14:46:00,30070,30090,30070,30090,33
20/06/2008,14:47:00,30090,30095,30090,30090,26
20/06/2008,14:48:00,30085,30085,30085,30085,3
20/06/2008,14:49:00,30080,30080,30070,30075,9
20/06/2008,14:50:00,30075,30075,30065,30070,9
20/06/2008,14:51:00,30075,30090,30075,30090,21
20/06/2008,14:52:00,30095,30105,30080,30080,63
20/06/2008,14:53:00,30085,30090,30085,30085,5
20/06/2008,14:54:00,30090,30095,30085,30085,7
20/06/2008,14:55:00,30090,30090,30090,30090,5
20/06/2008,14:56:00,30095,30105,30095,30105,10
20/06/2008,14:57:00,30100,30100,30085,30100,16
20/06/2008,14:58:00,30105,30110,30100,30105,14
20/06/2008,14:59:00,30105,30105,30100,30100,2
20/06/2008,15:00:00,30105,30115,30105,30105,22
20/06/2008,15:01:00,30105,30145,30105,30135,45
20/06/2008,15:02:00,30140,30140,30125,30130,18
20/06/2008,15:03:00,30130,30130,30120,30120,10
20/06/2008,15:04:00,30110,30115,30100,30115,32
20/06/2008,15:05:00,30115,30115,30085,30095,35
20/06/2008,15:06:00,30090,30105,30090,30095,19
20/06/2008,15:07:00,30100,30100,30090,30090,9
20/06/2008,15:08:00,30085,30090,30080,30085,18
20/06/2008,15:09:00,30085,30110,30085,30110,33
20/06/2008,15:10:00,30115,30115,30095,30105,9
20/06/2008,15:11:00,30105,30110,30105,30105,7
20/06/2008,15:12:00,30110,30120,30105,30115,43
20/06/2008,15:13:00,30120,30140,30115,30130,29
20/06/2008,15:14:00,30135,30195,30135,30170,128
20/06/2008,15:15:00,30170,30175,30155,30165,38
20/06/2008,15:16:00,30160,30165,30130,30130,26
20/06/2008,15:17:00,30135,30140,30130,30140,11
20/06/2008,15:18:00,30140,30150,30130,30150,23
20/06/2008,15:19:00,30145,30150,30120,30120,22
20/06/2008,15:20:00,30120,30125,30105,30110,15
20/06/2008,15:21:00,30105,30105,30075,30080,38
20/06/2008,15:22:00,30075,30080,30060,30075,25
20/06/2008,15:23:00,30060,30080,30055,30070,34
20/06/2008,15:24:00,30080,30085,30075,30085,13
20/06/2008,15:25:00,30090,30090,30085,30090,9
20/06/2008,15:26:00,30085,30085,30065,30070,24
20/06/2008,15:27:00,30075,30075,30040,30050,91
20/06/2008,15:28:00,30050,30050,30020,30020,78
20/06/2008,15:29:00,30020,30040,30020,30025,64
20/06/2008,15:30:00,30025,30045,30025,30045,33
20/06/2008,15:31:00,30045,30045,30025,30035,32
20/06/2008,15:32:00,30040,30055,30030,30050,53
20/06/2008,15:33:00,30050,30055,30030,30030,23
20/06/2008,15:34:00,30035,30035,30015,30025,84
20/06/2008,15:35:00,30035,30035,30015,30030,50
20/06/2008,15:36:00,30035,30035,30020,30030,34
20/06/2008,15:37:00,30035,30055,30030,30035,64
20/06/2008,15:38:00,30025,30025,30010,30025,104
20/06/2008,15:39:00,30030,30030,30000,30005,96
20/06/2008,15:40:00,30005,30020,30000,30010,55
20/06/2008,15:41:00,30010,30010,29990,29990,65
20/06/2008,15:42:00,30000,30000,29950,29955,149
20/06/2008,15:43:00,29960,29975,29930,29965,163
20/06/2008,15:44:00,29965,29980,29950,29965,45
20/06/2008,15:45:00,29955,29970,29935,29950,72
20/06/2008,15:46:00,29950,29980,29950,29980,71
20/06/2008,15:47:00,29980,30040,29975,30040,76
20/06/2008,15:48:00,30030,30035,30010,30025,59
20/06/2008,15:49:00,30025,30045,30005,30040,44
20/06/2008,15:50:00,30025,30035,30020,30030,22
20/06/2008,15:51:00,30030,30030,29995,30005,55
20/06/2008,15:52:00,30000,30010,29980,29990,49
20/06/2008,15:53:00,29995,30005,29975,29980,38
20/06/2008,15:54:00,29975,29985,29960,29960,37
20/06/2008,15:55:00,29965,29965,29940,29945,66
20/06/2008,15:56:00,29945,29955,29935,29945,15
20/06/2008,15:57:00,29940,29970,29935,29945,34
20/06/2008,15:58:00,29950,29950,29935,29945,30
20/06/2008,15:59:00,29945,30000,29945,29995,51
20/06/2008,16:00:00,29995,30000,29900,29915,158
20/06/2008,16:01:00,29915,29925,29900,29910,79
20/06/2008,16:02:00,29910,29920,29900,29905,53
20/06/2008,16:03:00,29910,29910,29840,29840,156
20/06/2008,16:04:00,29840,29840,29775,29780,167
20/06/2008,16:05:00,29775,29780,29750,29775,133
20/06/2008,16:06:00,29770,29800,29740,29765,196
20/06/2008,16:07:00,29765,29790,29760,29785,132
20/06/2008,16:08:00,29780,29810,29770,29805,67
20/06/2008,16:09:00,29810,29845,29810,29845,42
20/06/2008,16:10:00,29835,29875,29830,29875,66
20/06/2008,16:11:00,29860,29865,29840,29855,40
20/06/2008,16:12:00,29845,29860,29840,29855,51
20/06/2008,16:13:00,29855,29890,29850,29885,31
20/06/2008,16:14:00,29880,29880,29850,29855,47
20/06/2008,16:15:00,29860,29870,29840,29850,42
20/06/2008,16:16:00,29850,29875,29845,29870,35
20/06/2008,16:17:00,29875,29895,29875,29885,36
20/06/2008,16:18:00,29890,29905,29880,29900,43
20/06/2008,16:19:00,29900,29915,29895,29910,53
20/06/2008,16:20:00,29915,29920,29900,29910,27
20/06/2008,16:21:00,29910,29925,29900,29905,35
20/06/2008,16:22:00,29900,29905,29865,29865,62
20/06/2008,16:23:00,29870,29880,29865,29880,24
20/06/2008,16:24:00,29875,29895,29865,29895,21
20/06/2008,16:25:00,29890,29890,29870,29870,12
20/06/2008,16:26:00,29880,29880,29855,29855,17
20/06/2008,16:27:00,29850,29870,29850,29870,13
20/06/2008,16:28:00,29880,29905,29865,29905,26
20/06/2008,16:29:00,29905,29915,29890,29900,54
20/06/2008,16:30:00,29900,29920,29895,29900,35
20/06/2008,16:31:00,29910,29920,29900,29910,58
20/06/2008,16:32:00,29915,29920,29900,29900,49
20/06/2008,16:33:00,29905,29910,29895,29910,30
20/06/2008,16:34:00,29910,29915,29895,29895,29
20/06/2008,16:35:00,29890,29895,29890,29890,24
20/06/2008,16:36:00,29895,29895,29875,29875,40
20/06/2008,16:37:00,29880,29890,29855,29855,63
20/06/2008,16:38:00,29850,29850,29800,29805,65
20/06/2008,16:39:00,29810,29835,29810,29835,55
20/06/2008,16:40:00,29830,29845,29810,29810,45
20/06/2008,16:41:00,29815,29830,29810,29815,61
20/06/2008,16:42:00,29830,29855,29820,29835,42
20/06/2008,16:43:00,29845,29865,29840,29860,34
20/06/2008,16:44:00,29850,29865,29850,29865,12
20/06/2008,16:45:00,29865,29885,29860,29885,19
20/06/2008,16:46:00,29880,29885,29865,29870,19
20/06/2008,16:47:00,29880,29890,29880,29880,11
20/06/2008,16:48:00,29870,29880,29835,29840,23
20/06/2008,16:49:00,29835,29860,29825,29855,24
20/06/2008,16:50:00,29860,29875,29835,29845,25
20/06/2008,16:51:00,29845,29865,29845,29865,36
20/06/2008,16:52:00,29865,29885,29860,29885,27
20/06/2008,16:53:00,29890,29925,29885,29920,71
20/06/2008,16:54:00,29920,29930,29910,29910,59
20/06/2008,16:55:00,29915,29930,29910,29925,29
20/06/2008,16:56:00,29930,29960,29915,29950,50
20/06/2008,16:57:00,29960,29960,29950,29955,33
20/06/2008,16:58:00,29955,29960,29930,29930,44
20/06/2008,16:59:00,29940,29950,29925,29930,35
20/06/2008,17:00:00,29935,29945,29925,29945,19
20/06/2008,17:01:00,29945,29965,29945,29965,58
20/06/2008,17:02:00,29960,29990,29960,29985,73
20/06/2008,17:03:00,29985,29990,29965,29970,40
20/06/2008,17:04:00,29980,29995,29970,29975,34
20/06/2008,17:05:00,29975,29975,29935,29935,52
20/06/2008,17:06:00,29935,29950,29935,29945,24
20/06/2008,17:07:00,29945,29995,29945,29995,64
20/06/2008,17:08:00,29995,30025,29990,30010,119
20/06/2008,17:09:00,30010,30030,30010,30030,1085
20/06/2008,17:10:00,30025,30030,30020,30030,19
20/06/2008,17:11:00,30030,30045,30030,30045,40
20/06/2008,17:12:00,30050,30050,30030,30035,75
20/06/2008,17:13:00,30035,30040,30000,30000,45
20/06/2008,17:14:00,30000,30005,29990,29990,42
20/06/2008,17:15:00,30000,30025,29990,30015,61
20/06/2008,17:16:00,30010,30025,30000,30025,24
20/06/2008,17:17:00,30025,30040,30020,30035,38
20/06/2008,17:18:00,30025,30060,30025,30050,64
20/06/2008,17:19:00,30050,30050,30035,30040,43
20/06/2008,17:20:00,30040,30045,30030,30040,28
20/06/2008,17:21:00,30035,30045,30030,30040,29
20/06/2008,17:22:00,30050,30065,30040,30045,45
20/06/2008,17:23:00,30055,30060,30040,30050,22
20/06/2008,17:24:00,30060,30070,30055,30065,31
20/06/2008,17:25:00,30070,30075,30060,30065,63
20/06/2008,17:26:00,30065,30070,30050,30070,35
20/06/2008,17:27:00,30070,30085,30070,30070,146
20/06/2008,17:28:00,30070,30075,30035,30035,164
20/06/2008,17:29:00,30035,30045,29990,30045,377
20/06/2008,17:30:00,30045,30075,30040,30055,116
20/06/2008,17:31:00,30055,30065,30040,30050,70
20/06/2008,17:32:00,30040,30045,30030,30035,30
20/06/2008,17:33:00,30035,30045,30020,30030,32
20/06/2008,17:34:00,30025,30035,30015,30025,29
20/06/2008,17:35:00,30025,30040,30020,30040,31
20/06/2008,17:36:00,30040,30040,30030,30030,30
20/06/2008,17:37:00,30030,30035,30025,30025,17
20/06/2008,17:38:00,30025,30055,30025,30050,46
20/06/2008,17:39:00,30055,30055,30035,30035,27