DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/06/2008,09:00:00,29930,30045,29915,30045,201
23/06/2008,09:01:00,30050,30080,30020,30080,223
23/06/2008,09:02:00,30080,30095,30065,30090,92
23/06/2008,09:03:00,30090,30100,30075,30085,74
23/06/2008,09:04:00,30090,30100,30080,30085,39
23/06/2008,09:05:00,30080,30095,30080,30080,75
23/06/2008,09:06:00,30085,30085,30065,30070,52
23/06/2008,09:07:00,30065,30085,30065,30075,72
23/06/2008,09:08:00,30070,30070,30045,30060,57
23/06/2008,09:09:00,30070,30075,30055,30075,31
23/06/2008,09:10:00,30075,30115,30075,30110,86
23/06/2008,09:11:00,30105,30110,30055,30060,73
23/06/2008,09:12:00,30060,30070,30040,30040,74
23/06/2008,09:13:00,30045,30050,30030,30050,75
23/06/2008,09:14:00,30050,30050,30035,30050,38
23/06/2008,09:15:00,30055,30075,30045,30050,24
23/06/2008,09:16:00,30050,30055,30045,30055,20
23/06/2008,09:17:00,30050,30055,30045,30045,12
23/06/2008,09:18:00,30045,30045,29985,29985,109
23/06/2008,09:19:00,29985,30000,29980,29990,53
23/06/2008,09:20:00,29995,30000,29985,29985,18
23/06/2008,09:21:00,29985,29990,29980,29985,39
23/06/2008,09:22:00,29980,29980,29965,29970,27
23/06/2008,09:23:00,29970,29975,29965,29970,16
23/06/2008,09:24:00,29975,29980,29970,29975,12
23/06/2008,09:25:00,29975,29990,29975,29975,35
23/06/2008,09:26:00,29975,29980,29965,29965,27
23/06/2008,09:27:00,29960,29970,29955,29965,25
23/06/2008,09:28:00,29960,29965,29960,29965,13
23/06/2008,09:29:00,29970,29975,29965,29975,16
23/06/2008,09:30:00,29975,29990,29935,29945,79
23/06/2008,09:31:00,29940,29955,29940,29945,29
23/06/2008,09:32:00,29950,29965,29950,29965,18
23/06/2008,09:33:00,29970,29975,29955,29955,38
23/06/2008,09:34:00,29960,29960,29945,29945,20
23/06/2008,09:35:00,29945,29945,29930,29945,52
23/06/2008,09:36:00,29945,29975,29945,29975,35
23/06/2008,09:37:00,29975,29985,29965,29975,44
23/06/2008,09:38:00,29975,30015,29975,30015,40
23/06/2008,09:39:00,30015,30050,30010,30030,75
23/06/2008,09:40:00,30025,30025,30020,30025,16
23/06/2008,09:41:00,30025,30040,30020,30040,42
23/06/2008,09:42:00,30030,30065,30030,30065,25
23/06/2008,09:43:00,30065,30090,30060,30085,81
23/06/2008,09:44:00,30090,30125,30085,30110,80
23/06/2008,09:45:00,30110,30120,30105,30115,31
23/06/2008,09:46:00,30115,30115,30085,30095,37
23/06/2008,09:47:00,30100,30100,30085,30085,11
23/06/2008,09:48:00,30085,30085,30075,30075,16
23/06/2008,09:49:00,30080,30085,30080,30080,14
23/06/2008,09:50:00,30085,30085,30065,30070,10
23/06/2008,09:51:00,30065,30070,30060,30060,16
23/06/2008,09:52:00,30055,30055,30045,30050,15
23/06/2008,09:53:00,30050,30060,30050,30060,24
23/06/2008,09:54:00,30050,30060,30050,30060,6
23/06/2008,09:55:00,30055,30065,30055,30065,20
23/06/2008,09:56:00,30060,30060,30055,30055,9
23/06/2008,09:57:00,30050,30050,30020,30020,59
23/06/2008,09:58:00,30015,30015,30005,30005,27
23/06/2008,09:59:00,30000,30000,29930,29945,96
23/06/2008,10:00:00,29950,29960,29940,29955,50
23/06/2008,10:01:00,29950,30010,29950,30010,108
23/06/2008,10:02:00,30015,30015,29990,30010,58
23/06/2008,10:03:00,30015,30030,30010,30020,95
23/06/2008,10:04:00,30025,30025,29970,29975,48
23/06/2008,10:05:00,29970,29985,29970,29985,12
23/06/2008,10:06:00,29990,30025,29985,30025,41
23/06/2008,10:07:00,30025,30025,30005,30015,21
23/06/2008,10:08:00,30020,30035,30020,30035,8
23/06/2008,10:09:00,30030,30035,30010,30025,49
23/06/2008,10:10:00,30030,30030,30020,30025,34
23/06/2008,10:11:00,30030,30060,30030,30050,28
23/06/2008,10:12:00,30040,30060,30035,30060,31
23/06/2008,10:13:00,30055,30055,30045,30050,4
23/06/2008,10:14:00,30045,30045,30030,30035,15
23/06/2008,10:15:00,30035,30040,30035,30035,5
23/06/2008,10:16:00,30030,30030,30020,30020,28
23/06/2008,10:17:00,30020,30025,30005,30005,27
23/06/2008,10:18:00,30000,30005,29980,29980,29
23/06/2008,10:19:00,29980,30000,29980,30000,18
23/06/2008,10:20:00,30000,30000,29990,29995,8
23/06/2008,10:21:00,29995,30020,29995,30015,22
23/06/2008,10:22:00,30020,30025,30010,30010,10
23/06/2008,10:23:00,30015,30025,30010,30015,12
23/06/2008,10:24:00,30020,30050,30020,30050,37
23/06/2008,10:25:00,30050,30065,30045,30065,28
23/06/2008,10:26:00,30065,30065,30045,30050,18
23/06/2008,10:27:00,30050,30050,30020,30035,28
23/06/2008,10:28:00,30030,30035,30020,30020,9
23/06/2008,10:29:00,30015,30025,30015,30025,5
23/06/2008,10:30:00,30030,30050,30030,30045,26
23/06/2008,10:31:00,30040,30040,30030,30030,17
23/06/2008,10:32:00,30025,30030,30025,30030,3
23/06/2008,10:33:00,30030,30030,30020,30020,6
23/06/2008,10:34:00,30025,30030,30025,30030,4
23/06/2008,10:35:00,30035,30035,30035,30035,1
23/06/2008,10:36:00,30035,30035,30035,30035,1
23/06/2008,10:37:00,30030,30030,30030,30030,1
23/06/2008,10:38:00,30045,30070,30040,30070,32
23/06/2008,10:39:00,30070,30070,30050,30050,6
23/06/2008,10:40:00,30055,30060,30050,30060,3
23/06/2008,10:41:00,30065,30065,30050,30050,19
23/06/2008,10:42:00,30045,30045,30035,30035,10
23/06/2008,10:43:00,30035,30035,30020,30020,13
23/06/2008,10:44:00,30030,30030,29990,30000,25
23/06/2008,10:45:00,29995,30005,29990,29995,22
23/06/2008,10:46:00,29995,29995,29910,29955,152
23/06/2008,10:47:00,29960,29960,29945,29955,36
23/06/2008,10:48:00,29960,29975,29950,29965,23
23/06/2008,10:49:00,29970,29975,29960,29960,16
23/06/2008,10:50:00,29965,29970,29960,29970,8
23/06/2008,10:51:00,29975,29985,29975,29980,13
23/06/2008,10:52:00,29980,29980,29970,29970,33
23/06/2008,10:53:00,29970,29980,29965,29980,41
23/06/2008,10:54:00,29975,29975,29965,29965,34
23/06/2008,10:55:00,29965,29965,29935,29945,65
23/06/2008,10:56:00,29945,29950,29945,29950,9
23/06/2008,10:57:00,29960,29970,29955,29955,13
23/06/2008,10:58:00,29950,29950,29950,29950,1
23/06/2008,10:59:00,29960,29960,29950,29950,11
23/06/2008,11:00:00,29950,29955,29950,29950,6
23/06/2008,11:01:00,29945,29945,29940,29940,17
23/06/2008,11:02:00,29950,29970,29890,29900,118
23/06/2008,11:03:00,29895,29900,29855,29855,120
23/06/2008,11:04:00,29865,29900,29860,29900,47
23/06/2008,11:05:00,29905,29935,29905,29930,30
23/06/2008,11:06:00,29925,29930,29915,29920,28
23/06/2008,11:07:00,29920,29920,29915,29920,30
23/06/2008,11:08:00,29915,29915,29865,29865,45
23/06/2008,11:09:00,29860,29900,29855,29900,72
23/06/2008,11:10:00,29905,29920,29900,29910,45
23/06/2008,11:11:00,29910,29910,29890,29905,26
23/06/2008,11:12:00,29895,29900,29895,29900,2
23/06/2008,11:13:00,29900,29900,29885,29885,18
23/06/2008,11:14:00,29895,29915,29895,29900,18
23/06/2008,11:15:00,29905,29910,29905,29910,6
23/06/2008,11:16:00,29905,29905,29900,29900,17
23/06/2008,11:17:00,29895,29920,29895,29910,18
23/06/2008,11:18:00,29910,29910,29905,29905,9
23/06/2008,11:19:00,29900,29905,29900,29900,15
23/06/2008,11:20:00,29895,29920,29895,29915,20
23/06/2008,11:21:00,29920,29930,29915,29930,12
23/06/2008,11:22:00,29935,29955,29935,29940,39
23/06/2008,11:23:00,29945,29945,29940,29945,7
23/06/2008,11:24:00,29935,29940,29935,29935,4
23/06/2008,11:25:00,29935,29935,29925,29930,13
23/06/2008,11:26:00,29930,29930,29905,29905,19
23/06/2008,11:27:00,29905,29910,29905,29905,7
23/06/2008,11:28:00,29905,29920,29885,29915,40
23/06/2008,11:29:00,29920,29920,29920,29920,10
23/06/2008,11:30:00,29920,29930,29920,29920,12
23/06/2008,11:31:00,29925,29935,29920,29935,14
23/06/2008,11:32:00,29935,29935,29920,29920,22
23/06/2008,11:33:00,29915,29915,29905,29910,14
23/06/2008,11:34:00,29910,29910,29905,29910,12
23/06/2008,11:35:00,29910,29910,29900,29900,22
23/06/2008,11:36:00,29900,29905,29900,29905,7
23/06/2008,11:37:00,29905,29915,29905,29915,28
23/06/2008,11:38:00,29915,29915,29915,29915,10
23/06/2008,11:39:00,29915,29920,29915,29915,4
23/06/2008,11:40:00,29915,29920,29910,29910,4
23/06/2008,11:41:00,29910,29915,29900,29900,6
23/06/2008,11:42:00,29895,29895,29870,29870,41
23/06/2008,11:43:00,29875,29875,29870,29875,20
23/06/2008,11:44:00,29870,29870,29860,29865,31
23/06/2008,11:45:00,29865,29885,29865,29880,31
23/06/2008,11:46:00,29885,29890,29885,29885,12
23/06/2008,11:47:00,29895,29900,29895,29900,19
23/06/2008,11:48:00,29895,29895,29890,29890,14
23/06/2008,11:49:00,29895,29900,29895,29900,9
23/06/2008,11:50:00,29905,29930,29905,29930,40
23/06/2008,11:51:00,29930,29930,29925,29925,8
23/06/2008,11:52:00,29925,29925,29925,29925,2
23/06/2008,11:53:00,29930,29940,29925,29925,12
23/06/2008,11:54:00,29935,29950,29930,29950,21
23/06/2008,11:55:00,29955,29970,29945,29965,31
23/06/2008,11:56:00,29960,29980,29960,29975,50
23/06/2008,11:57:00,29980,29990,29980,29980,26
23/06/2008,11:58:00,29985,29995,29975,29975,17
23/06/2008,11:59:00,29985,29985,29980,29980,18
23/06/2008,12:00:00,29985,30015,29980,30015,49
23/06/2008,12:01:00,30005,30025,30000,30025,41
23/06/2008,12:02:00,30010,30010,29995,30000,18
23/06/2008,12:03:00,29995,30000,29995,30000,22
23/06/2008,12:04:00,29990,30005,29990,30000,11
23/06/2008,12:05:00,30000,30000,29990,29990,13
23/06/2008,12:06:00,29985,29990,29980,29990,32
23/06/2008,12:07:00,29985,29995,29985,29990,12
23/06/2008,12:08:00,29995,30000,29990,29995,18
23/06/2008,12:09:00,29995,30015,29995,30010,30
23/06/2008,12:10:00,30015,30020,29985,29985,35
23/06/2008,12:11:00,29990,29990,29975,29985,20
23/06/2008,12:12:00,29990,30015,29990,30010,23
23/06/2008,12:13:00,30010,30020,30010,30020,8
23/06/2008,12:14:00,30010,30015,30005,30005,11
23/06/2008,12:15:00,30000,30005,30000,30005,13
23/06/2008,12:16:00,30000,30020,30000,30020,22
23/06/2008,12:17:00,30015,30035,30015,30035,23
23/06/2008,12:18:00,30035,30045,30035,30045,32
23/06/2008,12:19:00,30045,30070,30045,30070,47
23/06/2008,12:20:00,30065,30070,30060,30060,15
23/06/2008,12:21:00,30060,30060,30055,30055,15
23/06/2008,12:22:00,30060,30105,30060,30100,82
23/06/2008,12:23:00,30105,30110,30095,30100,48
23/06/2008,12:24:00,30100,30110,30100,30110,11
23/06/2008,12:25:00,30100,30100,30095,30095,14
23/06/2008,12:26:00,30090,30095,30085,30090,13
23/06/2008,12:27:00,30090,30090,30075,30080,23
23/06/2008,12:28:00,30085,30085,30075,30075,13
23/06/2008,12:29:00,30070,30075,30060,30065,9
23/06/2008,12:30:00,30065,30065,30060,30060,8
23/06/2008,12:31:00,30065,30075,30065,30070,14
23/06/2008,12:32:00,30075,30075,30075,30075,2
23/06/2008,12:33:00,30075,30080,30070,30075,22
23/06/2008,12:34:00,30075,30090,30075,30085,13
23/06/2008,12:35:00,30085,30095,30085,30095,8
23/06/2008,12:36:00,30090,30095,30090,30095,5
23/06/2008,12:37:00,30085,30085,30080,30080,5
23/06/2008,12:38:00,30080,30080,30065,30065,9
23/06/2008,12:39:00,30065,30065,30050,30050,13
23/06/2008,12:40:00,30060,30070,30055,30070,19
23/06/2008,12:41:00,30070,30130,30070,30115,58
23/06/2008,12:42:00,30115,30120,30110,30115,11
23/06/2008,12:43:00,30120,30120,30120,30120,4
23/06/2008,12:44:00,30110,30110,30105,30105,4
23/06/2008,12:45:00,30115,30120,30110,30115,10
23/06/2008,12:46:00,30110,30135,30110,30135,72
23/06/2008,12:47:00,30130,30140,30125,30130,67
23/06/2008,12:48:00,30125,30140,30125,30135,21
23/06/2008,12:49:00,30140,30140,30140,30140,5
23/06/2008,12:50:00,30140,30145,30140,30145,18
23/06/2008,12:51:00,30150,30150,30140,30140,8
23/06/2008,12:52:00,30140,30150,30140,30150,12
23/06/2008,12:53:00,30145,30150,30145,30150,15
23/06/2008,12:54:00,30145,30150,30135,30135,13
23/06/2008,12:55:00,30140,30150,30135,30150,14
23/06/2008,12:56:00,30145,30145,30130,30130,6
23/06/2008,12:57:00,30130,30140,30130,30135,8
23/06/2008,12:58:00,30130,30135,30125,30125,13
23/06/2008,12:59:00,30125,30130,30115,30120,32
23/06/2008,13:00:00,30115,30115,30105,30105,11
23/06/2008,13:01:00,30100,30110,30100,30110,14
23/06/2008,13:02:00,30110,30130,30110,30120,16
23/06/2008,13:03:00,30120,30120,30115,30120,9
23/06/2008,13:04:00,30120,30120,30115,30115,6
23/06/2008,13:05:00,30115,30115,30110,30115,10
23/06/2008,13:06:00,30120,30120,30115,30115,7
23/06/2008,13:07:00,30115,30115,30115,30115,15
23/06/2008,13:08:00,30105,30105,30105,30105,4
23/06/2008,13:09:00,30105,30105,30105,30105,9
23/06/2008,13:10:00,30105,30105,30105,30105,1
23/06/2008,13:11:00,30100,30105,30085,30085,25
23/06/2008,13:12:00,30095,30100,30095,30100,4
23/06/2008,13:13:00,30100,30100,30100,30100,2
23/06/2008,13:14:00,30105,30125,30105,30120,15
23/06/2008,13:15:00,30125,30125,30125,30125,5
23/06/2008,13:16:00,30130,30130,30130,30130,4
23/06/2008,13:17:00,30125,30135,30125,30135,14
23/06/2008,13:18:00,30140,30145,30135,30145,12
23/06/2008,13:19:00,30145,30145,30125,30130,18
23/06/2008,13:20:00,30135,30135,30135,30135,3
23/06/2008,13:21:00,30130,30130,30125,30130,8
23/06/2008,13:22:00,30125,30130,30125,30130,4
23/06/2008,13:23:00,30140,30150,30140,30140,35
23/06/2008,13:24:00,30135,30140,30130,30135,12
23/06/2008,13:25:00,30130,30130,30110,30110,11
23/06/2008,13:26:00,30110,30110,30110,30110,2
23/06/2008,13:27:00,30110,30120,30110,30110,10
23/06/2008,13:28:00,30120,30140,30120,30140,8
23/06/2008,13:29:00,30130,30140,30125,30125,7
23/06/2008,13:30:00,30125,30130,30120,30130,4
23/06/2008,13:31:00,30125,30130,30125,30130,10
23/06/2008,13:32:00,30125,30130,30125,30125,9
23/06/2008,13:33:00,30130,30140,30130,30140,8
23/06/2008,13:34:00,30135,30135,30130,30130,5
23/06/2008,13:35:00,30135,30135,30125,30135,5
23/06/2008,13:36:00,30135,30135,30135,30135,6
23/06/2008,13:37:00,30135,30135,30125,30130,9
23/06/2008,13:38:00,30135,30135,30135,30135,1
23/06/2008,13:39:00,30140,30145,30140,30145,6
23/06/2008,13:40:00,30145,30145,30140,30140,2
23/06/2008,13:41:00,30140,30140,30120,30120,19
23/06/2008,13:42:00,30120,30120,30115,30115,6
23/06/2008,13:43:00,30115,30115,30110,30115,6
23/06/2008,13:44:00,30120,30120,30115,30115,9
23/06/2008,13:45:00,30115,30115,30095,30095,45
23/06/2008,13:46:00,30100,30100,30090,30100,34
23/06/2008,13:47:00,30100,30100,30085,30085,24
23/06/2008,13:48:00,30080,30085,30075,30085,17
23/06/2008,13:49:00,30085,30085,30085,30085,1
23/06/2008,13:50:00,30090,30110,30090,30100,25
23/06/2008,13:51:00,30105,30105,30105,30105,1
23/06/2008,13:52:00,30105,30105,30105,30105,4
23/06/2008,13:54:00,30095,30095,30070,30080,31
23/06/2008,13:55:00,30075,30080,30020,30020,30
23/06/2008,13:56:00,30030,30050,30030,30045,37
23/06/2008,13:57:00,30050,30055,30045,30050,6
23/06/2008,13:58:00,30050,30065,30050,30060,10
23/06/2008,13:59:00,30055,30065,30055,30065,8
23/06/2008,14:00:00,30070,30095,30070,30095,45
23/06/2008,14:01:00,30100,30110,30100,30105,17
23/06/2008,14:02:00,30105,30105,30085,30090,10
23/06/2008,14:03:00,30090,30090,30085,30085,4
23/06/2008,14:04:00,30090,30100,30090,30100,4
23/06/2008,14:05:00,30100,30125,30095,30125,11
23/06/2008,14:06:00,30125,30130,30120,30130,12
23/06/2008,14:07:00,30125,30125,30105,30105,6
23/06/2008,14:08:00,30115,30130,30115,30130,6
23/06/2008,14:09:00,30130,30130,30130,30130,1
23/06/2008,14:10:00,30125,30125,30125,30125,1
23/06/2008,14:11:00,30115,30115,30110,30110,5
23/06/2008,14:12:00,30115,30120,30115,30120,10
23/06/2008,14:13:00,30130,30130,30125,30130,10
23/06/2008,14:14:00,30130,30130,30130,30130,2
23/06/2008,14:15:00,30130,30135,30130,30135,15
23/06/2008,14:16:00,30140,30155,30140,30145,27
23/06/2008,14:17:00,30145,30150,30145,30145,17
23/06/2008,14:19:00,30145,30150,30140,30150,16
23/06/2008,14:20:00,30155,30170,30155,30165,48
23/06/2008,14:21:00,30165,30165,30165,30165,10
23/06/2008,14:22:00,30170,30175,30155,30160,76
23/06/2008,14:23:00,30170,30170,30155,30165,17
23/06/2008,14:24:00,30160,30165,30155,30155,16
23/06/2008,14:25:00,30150,30150,30145,30150,8
23/06/2008,14:26:00,30155,30160,30155,30155,5
23/06/2008,14:27:00,30145,30155,30145,30150,15
23/06/2008,14:28:00,30150,30160,30150,30160,9
23/06/2008,14:29:00,30160,30160,30160,30160,4
23/06/2008,14:30:00,30155,30160,30145,30160,27
23/06/2008,14:31:00,30160,30170,30160,30170,12
23/06/2008,14:32:00,30175,30180,30175,30180,10
23/06/2008,14:33:00,30175,30185,30175,30180,56
23/06/2008,14:34:00,30180,30185,30175,30180,19
23/06/2008,14:35:00,30175,30180,30175,30175,16
23/06/2008,14:36:00,30170,30185,30170,30185,118
23/06/2008,14:37:00,30185,30220,30185,30215,66
23/06/2008,14:38:00,30220,30230,30215,30225,126
23/06/2008,14:39:00,30220,30255,30215,30235,116
23/06/2008,14:40:00,30230,30240,30230,30235,75
23/06/2008,14:41:00,30240,30270,30240,30265,64
23/06/2008,14:42:00,30260,30270,30235,30240,70
23/06/2008,14:43:00,30235,30245,30230,30240,21
23/06/2008,14:44:00,30240,30240,30235,30240,4
23/06/2008,14:45:00,30240,30250,30230,30240,36
23/06/2008,14:46:00,30240,30255,30240,30240,32
23/06/2008,14:47:00,30235,30235,30200,30200,53
23/06/2008,14:48:00,30205,30210,30195,30200,30
23/06/2008,14:49:00,30205,30220,30200,30200,43
23/06/2008,14:50:00,30200,30200,30190,30195,25
23/06/2008,14:51:00,30195,30200,30185,30185,24
23/06/2008,14:52:00,30185,30195,30185,30195,13
23/06/2008,14:53:00,30200,30200,30195,30200,13
23/06/2008,14:54:00,30200,30200,30185,30185,19
23/06/2008,14:55:00,30185,30200,30185,30200,10
23/06/2008,14:56:00,30200,30200,30200,30200,4
23/06/2008,14:57:00,30185,30185,30160,30160,25
23/06/2008,14:58:00,30160,30170,30160,30170,11
23/06/2008,14:59:00,30170,30170,30165,30165,6
23/06/2008,15:00:00,30170,30190,30170,30190,23
23/06/2008,15:01:00,30185,30190,30175,30175,9
23/06/2008,15:02:00,30180,30185,30180,30185,3
23/06/2008,15:03:00,30180,30185,30175,30175,7
23/06/2008,15:04:00,30175,30180,30175,30180,2
23/06/2008,15:05:00,30170,30170,30155,30155,32
23/06/2008,15:06:00,30155,30170,30150,30170,24
23/06/2008,15:07:00,30170,30170,30160,30160,8
23/06/2008,15:08:00,30165,30165,30155,30155,6
23/06/2008,15:09:00,30170,30185,30165,30185,12
23/06/2008,15:10:00,30175,30175,30155,30165,20
23/06/2008,15:11:00,30160,30160,30155,30155,4
23/06/2008,15:12:00,30165,30165,30165,30165,2
23/06/2008,15:13:00,30155,30160,30155,30160,5
23/06/2008,15:14:00,30155,30160,30155,30160,6
23/06/2008,15:15:00,30160,30160,30145,30145,18
23/06/2008,15:16:00,30135,30145,30135,30140,23
23/06/2008,15:17:00,30140,30140,30135,30135,6
23/06/2008,15:18:00,30135,30140,30135,30140,6
23/06/2008,15:19:00,30135,30140,30130,30140,7
23/06/2008,15:20:00,30140,30140,30135,30135,9
23/06/2008,15:21:00,30145,30150,30135,30150,22
23/06/2008,15:22:00,30150,30150,30150,30150,1
23/06/2008,15:23:00,30145,30145,30140,30140,3
23/06/2008,15:24:00,30140,30140,30140,30140,2
23/06/2008,15:25:00,30140,30155,30140,30150,7
23/06/2008,15:26:00,30160,30165,30160,30160,7
23/06/2008,15:27:00,30160,30160,30145,30145,13
23/06/2008,15:28:00,30145,30145,30140,30145,10
23/06/2008,15:29:00,30145,30145,30145,30145,3
23/06/2008,15:30:00,30145,30155,30140,30150,14
23/06/2008,15:31:00,30150,30160,30145,30160,14
23/06/2008,15:32:00,30165,30170,30130,30130,44
23/06/2008,15:33:00,30135,30140,30105,30110,27
23/06/2008,15:34:00,30110,30130,30110,30110,50
23/06/2008,15:35:00,30120,30145,30105,30140,26
23/06/2008,15:36:00,30140,30150,30130,30150,43
23/06/2008,15:37:00,30145,30165,30140,30160,41
23/06/2008,15:38:00,30160,30175,30155,30175,23
23/06/2008,15:39:00,30165,30165,30145,30155,50
23/06/2008,15:40:00,30150,30175,30150,30170,20
23/06/2008,15:41:00,30160,30160,30130,30140,31
23/06/2008,15:42:00,30145,30155,30145,30155,22
23/06/2008,15:43:00,30155,30155,30135,30135,28
23/06/2008,15:44:00,30130,30160,30130,30155,43
23/06/2008,15:45:00,30145,30165,30145,30165,26
23/06/2008,15:46:00,30165,30205,30165,30190,74
23/06/2008,15:47:00,30180,30180,30145,30145,42
23/06/2008,15:48:00,30140,30140,30130,30135,14
23/06/2008,15:49:00,30135,30140,30130,30140,14
23/06/2008,15:50:00,30140,30155,30135,30140,16
23/06/2008,15:51:00,30135,30140,30075,30080,93
23/06/2008,15:52:00,30085,30090,30075,30080,41
23/06/2008,15:53:00,30075,30080,30065,30070,25
23/06/2008,15:54:00,30075,30080,30065,30080,34
23/06/2008,15:55:00,30080,30085,30070,30075,28
23/06/2008,15:56:00,30075,30075,30060,30060,32
23/06/2008,15:57:00,30065,30065,30030,30030,87
23/06/2008,15:58:00,30040,30065,30040,30050,31
23/06/2008,15:59:00,30055,30065,30040,30065,41
23/06/2008,16:00:00,30060,30060,30020,30020,52
23/06/2008,16:01:00,30025,30040,30025,30035,20
23/06/2008,16:02:00,30030,30065,30030,30065,53
23/06/2008,16:03:00,30065,30070,30060,30065,14
23/06/2008,16:04:00,30060,30060,30030,30040,42
23/06/2008,16:05:00,30035,30045,30010,30010,43
23/06/2008,16:06:00,30015,30015,29970,29970,95
23/06/2008,16:07:00,29970,29995,29950,29995,136
23/06/2008,16:08:00,30000,30025,29995,30020,37
23/06/2008,16:09:00,30020,30020,30000,30015,35
23/06/2008,16:10:00,30020,30025,30020,30020,16
23/06/2008,16:11:00,30030,30045,30030,30035,33
23/06/2008,16:12:00,30040,30045,30030,30030,15
23/06/2008,16:13:00,30030,30030,30025,30030,13
23/06/2008,16:14:00,30035,30070,30035,30065,30
23/06/2008,16:15:00,30065,30070,30055,30060,24
23/06/2008,16:16:00,30065,30080,30045,30045,31
23/06/2008,16:17:00,30045,30065,30045,30065,17
23/06/2008,16:18:00,30070,30080,30050,30060,26
23/06/2008,16:19:00,30055,30065,30055,30065,5
23/06/2008,16:20:00,30065,30065,30040,30040,23
23/06/2008,16:21:00,30050,30050,30035,30035,21
23/06/2008,16:22:00,30050,30080,30050,30075,36
23/06/2008,16:23:00,30070,30085,30070,30070,17
23/06/2008,16:24:00,30070,30070,30060,30070,20
23/06/2008,16:25:00,30065,30070,30065,30065,17
23/06/2008,16:26:00,30065,30065,30050,30055,24
23/06/2008,16:27:00,30050,30050,30045,30050,31
23/06/2008,16:28:00,30050,30065,30045,30065,28
23/06/2008,16:29:00,30065,30065,30055,30055,12
23/06/2008,16:30:00,30060,30075,30060,30070,40
23/06/2008,16:31:00,30070,30080,30070,30075,18
23/06/2008,16:32:00,30070,30070,30060,30070,14
23/06/2008,16:33:00,30070,30095,30070,30095,12
23/06/2008,16:34:00,30090,30115,30090,30110,38
23/06/2008,16:35:00,30110,30115,30100,30100,28
23/06/2008,16:36:00,30100,30100,30085,30095,12
23/06/2008,16:37:00,30085,30085,30080,30080,7
23/06/2008,16:38:00,30080,30080,30075,30075,8
23/06/2008,16:39:00,30075,30080,30070,30075,14
23/06/2008,16:40:00,30075,30095,30075,30095,19
23/06/2008,16:41:00,30095,30095,30080,30080,14
23/06/2008,16:42:00,30075,30080,30065,30065,19
23/06/2008,16:43:00,30060,30070,30060,30070,13
23/06/2008,16:44:00,30075,30075,30030,30045,55
23/06/2008,16:45:00,30045,30075,30045,30065,34
23/06/2008,16:46:00,30065,30065,30055,30055,10
23/06/2008,16:47:00,30055,30055,30050,30050,4
23/06/2008,16:48:00,30050,30065,30050,30060,28
23/06/2008,16:49:00,30055,30060,30020,30025,40
23/06/2008,16:50:00,30025,30025,30005,30005,24
23/06/2008,16:51:00,30010,30015,29995,30000,39
23/06/2008,16:52:00,30000,30015,29990,30010,35
23/06/2008,16:53:00,30010,30015,30000,30010,23
23/06/2008,16:54:00,30015,30020,30010,30015,25
23/06/2008,16:55:00,30015,30025,30015,30025,9
23/06/2008,16:56:00,30030,30030,30015,30030,15
23/06/2008,16:57:00,30030,30045,30025,30045,20
23/06/2008,16:58:00,30050,30050,30030,30035,18
23/06/2008,16:59:00,30040,30050,30040,30050,13
23/06/2008,17:00:00,30040,30045,30015,30015,24
23/06/2008,17:01:00,30015,30055,30015,30055,40
23/06/2008,17:02:00,30055,30065,30055,30055,21
23/06/2008,17:03:00,30055,30060,30035,30040,43
23/06/2008,17:04:00,30035,30040,30030,30030,30
23/06/2008,17:05:00,30030,30030,30020,30020,48
23/06/2008,17:06:00,30025,30025,30015,30020,11
23/06/2008,17:07:00,30025,30040,30020,30035,23
23/06/2008,17:08:00,30030,30035,30025,30030,7
23/06/2008,17:09:00,30025,30030,30025,30030,20
23/06/2008,17:10:00,30025,30035,30025,30025,15
23/06/2008,17:11:00,30020,30025,30015,30020,26
23/06/2008,17:12:00,30025,30025,30025,30025,4
23/06/2008,17:13:00,30040,30065,30040,30055,25
23/06/2008,17:14:00,30060,30065,30050,30060,36
23/06/2008,17:15:00,30055,30065,30050,30065,39
23/06/2008,17:16:00,30065,30075,30060,30065,25
23/06/2008,17:17:00,30060,30075,30055,30055,28
23/06/2008,17:18:00,30055,30060,30045,30045,62
23/06/2008,17:19:00,30050,30050,30030,30045,35
23/06/2008,17:20:00,30055,30080,30055,30065,80
23/06/2008,17:21:00,30065,30065,30055,30065,8
23/06/2008,17:22:00,30070,30075,30070,30075,15
23/06/2008,17:23:00,30080,30080,30055,30065,30
23/06/2008,17:24:00,30065,30070,30055,30060,22
23/06/2008,17:25:00,30055,30075,30055,30065,38
23/06/2008,17:26:00,30080,30080,30065,30075,43
23/06/2008,17:27:00,30075,30075,30065,30075,28
23/06/2008,17:28:00,30080,30080,30060,30065,36
23/06/2008,17:29:00,30070,30075,30055,30075,107
23/06/2008,17:30:00,30060,30085,30060,30070,64
23/06/2008,17:31:00,30075,30080,30070,30080,24
23/06/2008,17:32:00,30080,30080,30075,30080,30
23/06/2008,17:33:00,30075,30075,30040,30045,87
23/06/2008,17:34:00,30050,30055,30045,30045,32
23/06/2008,17:35:00,30040,30040,30040,30040,14
23/06/2008,17:36:00,30035,30045,30035,30040,12
23/06/2008,17:37:00,30045,30065,30040,30065,38
23/06/2008,17:38:00,30055,30060,30050,30060,15
23/06/2008,17:39:00,30060,30060,30050,30050,35