DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/06/2008,17:24:00,29920,29940,29915,29930,102
24/06/2008,17:25:00,29940,29960,29940,29950,50
24/06/2008,17:26:00,29950,29950,29920,29920,121
24/06/2008,17:27:00,29920,29935,29900,29920,178
24/06/2008,17:28:00,29930,29935,29915,29915,103
24/06/2008,17:29:00,29915,29945,29900,29935,119
24/06/2008,17:30:00,29930,29935,29885,29890,126
24/06/2008,17:31:00,29900,29920,29895,29920,41
24/06/2008,17:32:00,29910,29920,29900,29900,40
24/06/2008,17:33:00,29900,29905,29890,29895,22
24/06/2008,17:34:00,29890,29900,29885,29885,58
24/06/2008,17:35:00,29880,29890,29880,29885,22
24/06/2008,17:36:00,29880,29930,29875,29930,295
24/06/2008,17:37:00,29935,29950,29935,29945,27
24/06/2008,17:38:00,29945,29970,29945,29955,37
24/06/2008,17:39:00,29960,29970,29955,29970,751
25/06/2008,09:00:00,29990,30050,29975,30020,117
25/06/2008,09:01:00,30020,30070,30020,30045,179
25/06/2008,09:02:00,30050,30055,30025,30035,65
25/06/2008,09:03:00,30030,30045,30025,30035,43
25/06/2008,09:04:00,30030,30040,30025,30030,47
25/06/2008,09:05:00,30025,30035,30015,30020,96
25/06/2008,09:06:00,30015,30015,30005,30005,56
25/06/2008,09:07:00,30000,30005,29990,30005,21
25/06/2008,09:08:00,30000,30005,29970,29980,31
25/06/2008,09:09:00,29975,29990,29970,29970,20
25/06/2008,09:10:00,29970,30000,29970,30000,52
25/06/2008,09:11:00,30000,30010,30000,30000,44
25/06/2008,09:12:00,29995,29995,29965,29975,33
25/06/2008,09:13:00,29980,29980,29970,29975,20
25/06/2008,09:14:00,29975,29990,29975,29985,8
25/06/2008,09:15:00,29990,29995,29975,29985,17
25/06/2008,09:16:00,29975,29990,29970,29970,26
25/06/2008,09:17:00,29970,29970,29930,29955,60
25/06/2008,09:18:00,29950,29955,29940,29940,12
25/06/2008,09:19:00,29950,29950,29915,29930,755
25/06/2008,09:20:00,29920,29920,29895,29910,28
25/06/2008,09:21:00,29900,29965,29900,29950,57
25/06/2008,09:22:00,29940,29940,29915,29915,23
25/06/2008,09:23:00,29910,29945,29910,29945,30
25/06/2008,09:24:00,29940,29950,29930,29930,12
25/06/2008,09:25:00,29930,29940,29925,29940,44
25/06/2008,09:26:00,29950,29950,29930,29930,8
25/06/2008,09:27:00,29935,29985,29935,29985,39
25/06/2008,09:28:00,29980,29980,29945,29950,34
25/06/2008,09:29:00,29950,29960,29945,29950,12
25/06/2008,09:30:00,29955,29965,29950,29960,11
25/06/2008,09:31:00,29960,29970,29960,29970,5
25/06/2008,09:32:00,29965,29965,29955,29955,6
25/06/2008,09:33:00,29950,29980,29945,29970,17
25/06/2008,09:34:00,29970,30005,29970,30005,43
25/06/2008,09:35:00,30010,30035,30010,30030,60
25/06/2008,09:36:00,30025,30050,30015,30040,37
25/06/2008,09:37:00,30045,30050,30030,30050,26
25/06/2008,09:38:00,30045,30050,30035,30035,24
25/06/2008,09:39:00,30040,30045,30030,30030,32
25/06/2008,09:40:00,30030,30065,30025,30055,43
25/06/2008,09:41:00,30060,30065,30050,30065,43
25/06/2008,09:42:00,30055,30080,30055,30080,48
25/06/2008,09:43:00,30080,30110,30080,30105,66
25/06/2008,09:44:00,30100,30125,30100,30120,80
25/06/2008,09:45:00,30120,30135,30110,30125,36
25/06/2008,09:46:00,30125,30130,30110,30120,47
25/06/2008,09:47:00,30125,30130,30105,30110,36
25/06/2008,09:48:00,30115,30120,30110,30110,25
25/06/2008,09:49:00,30110,30120,30100,30110,26
25/06/2008,09:50:00,30115,30125,30110,30110,35
25/06/2008,09:51:00,30110,30120,30110,30115,7
25/06/2008,09:52:00,30120,30125,30110,30125,27
25/06/2008,09:53:00,30125,30125,30115,30115,18
25/06/2008,09:54:00,30110,30110,30090,30090,27
25/06/2008,09:55:00,30095,30105,30075,30075,32
25/06/2008,09:56:00,30070,30095,30060,30090,53
25/06/2008,09:57:00,30080,30080,30075,30080,11
25/06/2008,09:58:00,30080,30090,30075,30090,11
25/06/2008,09:59:00,30095,30120,30095,30120,33
25/06/2008,10:00:00,30120,30145,30120,30125,55
25/06/2008,10:01:00,30125,30150,30125,30145,35
25/06/2008,10:02:00,30140,30140,30125,30130,40
25/06/2008,10:03:00,30135,30165,30130,30150,79
25/06/2008,10:04:00,30155,30155,30130,30155,65
25/06/2008,10:05:00,30155,30180,30155,30165,43
25/06/2008,10:06:00,30160,30165,30150,30155,36
25/06/2008,10:07:00,30160,30185,30160,30180,66
25/06/2008,10:08:00,30180,30180,30160,30160,18
25/06/2008,10:09:00,30155,30165,30155,30165,11
25/06/2008,10:10:00,30170,30190,30170,30185,36
25/06/2008,10:11:00,30185,30190,30175,30180,24
25/06/2008,10:12:00,30185,30215,30180,30195,101
25/06/2008,10:13:00,30200,30200,30190,30200,19
25/06/2008,10:14:00,30200,30205,30190,30195,41
25/06/2008,10:15:00,30200,30200,30175,30185,68
25/06/2008,10:16:00,30190,30190,30180,30180,13
25/06/2008,10:17:00,30180,30180,30170,30180,17
25/06/2008,10:18:00,30185,30185,30175,30175,31
25/06/2008,10:19:00,30175,30175,30160,30175,21
25/06/2008,10:20:00,30175,30175,30170,30175,4
25/06/2008,10:21:00,30175,30175,30165,30175,29
25/06/2008,10:22:00,30175,30185,30170,30175,20
25/06/2008,10:23:00,30185,30205,30180,30205,49
25/06/2008,10:24:00,30200,30200,30185,30185,31
25/06/2008,10:25:00,30190,30205,30190,30205,13
25/06/2008,10:26:00,30205,30215,30195,30200,34
25/06/2008,10:27:00,30200,30200,30190,30195,11
25/06/2008,10:28:00,30190,30190,30180,30185,18
25/06/2008,10:30:00,30190,30200,30190,30195,6
25/06/2008,10:31:00,30200,30220,30200,30220,44
25/06/2008,10:32:00,30220,30220,30210,30210,18
25/06/2008,10:33:00,30210,30225,30210,30225,25
25/06/2008,10:34:00,30230,30235,30220,30230,52
25/06/2008,10:35:00,30230,30235,30215,30225,42
25/06/2008,10:36:00,30225,30225,30200,30200,62
25/06/2008,10:37:00,30200,30200,30155,30175,65
25/06/2008,10:38:00,30170,30190,30170,30190,21
25/06/2008,10:39:00,30190,30225,30190,30225,34
25/06/2008,10:40:00,30220,30225,30185,30195,63
25/06/2008,10:41:00,30190,30190,30180,30190,8
25/06/2008,10:42:00,30190,30190,30180,30180,13
25/06/2008,10:43:00,30175,30180,30145,30155,51
25/06/2008,10:44:00,30155,30155,30130,30135,31
25/06/2008,10:45:00,30135,30150,30130,30130,31
25/06/2008,10:46:00,30130,30130,30105,30115,45
25/06/2008,10:47:00,30115,30155,30110,30120,94
25/06/2008,10:48:00,30115,30135,30115,30130,21
25/06/2008,10:49:00,30125,30125,30115,30115,16
25/06/2008,10:50:00,30125,30130,30120,30120,12
25/06/2008,10:51:00,30125,30150,30125,30145,13
25/06/2008,10:52:00,30145,30150,30140,30140,12
25/06/2008,10:53:00,30145,30145,30130,30130,26
25/06/2008,10:54:00,30130,30140,30125,30140,23
25/06/2008,10:55:00,30145,30145,30125,30125,6
25/06/2008,10:56:00,30130,30135,30120,30130,14
25/06/2008,10:57:00,30115,30145,30115,30130,19
25/06/2008,10:58:00,30135,30160,30135,30160,29
25/06/2008,10:59:00,30160,30165,30155,30165,4
25/06/2008,11:00:00,30170,30185,30170,30170,29
25/06/2008,11:01:00,30170,30170,30170,30170,4
25/06/2008,11:02:00,30165,30170,30145,30145,38
25/06/2008,11:03:00,30135,30145,30130,30145,9
25/06/2008,11:04:00,30155,30155,30150,30150,3
25/06/2008,11:05:00,30150,30170,30150,30170,6
25/06/2008,11:06:00,30160,30165,30150,30160,17
25/06/2008,11:07:00,30155,30165,30155,30165,4
25/06/2008,11:08:00,30160,30160,30150,30155,8
25/06/2008,11:09:00,30155,30160,30150,30150,6
25/06/2008,11:10:00,30145,30150,30140,30150,10
25/06/2008,11:11:00,30140,30145,30130,30130,10
25/06/2008,11:12:00,30145,30145,30140,30140,3
25/06/2008,11:13:00,30140,30140,30135,30140,4
25/06/2008,11:14:00,30140,30150,30140,30150,3
25/06/2008,11:15:00,30150,30155,30150,30150,4
25/06/2008,11:16:00,30150,30165,30150,30160,16
25/06/2008,11:17:00,30155,30165,30155,30160,8
25/06/2008,11:18:00,30155,30155,30150,30150,3
25/06/2008,11:19:00,30150,30155,30150,30155,2
25/06/2008,11:20:00,30155,30155,30145,30145,5
25/06/2008,11:21:00,30160,30160,30150,30150,7
25/06/2008,11:22:00,30145,30155,30140,30150,13
25/06/2008,11:23:00,30150,30155,30150,30150,7
25/06/2008,11:24:00,30145,30145,30140,30140,8
25/06/2008,11:25:00,30140,30140,30120,30130,19
25/06/2008,11:26:00,30140,30140,30135,30140,4
25/06/2008,11:27:00,30130,30150,30115,30150,33
25/06/2008,11:28:00,30150,30155,30140,30140,5
25/06/2008,11:29:00,30150,30215,30140,30215,83
25/06/2008,11:30:00,30215,30220,30200,30200,73
25/06/2008,11:31:00,30195,30205,30180,30195,45
25/06/2008,11:32:00,30195,30205,30190,30200,39
25/06/2008,11:33:00,30195,30195,30185,30190,13
25/06/2008,11:34:00,30190,30205,30190,30200,11
25/06/2008,11:35:00,30200,30200,30195,30200,29
25/06/2008,11:36:00,30200,30215,30200,30215,26
25/06/2008,11:37:00,30210,30270,30210,30265,170
25/06/2008,11:38:00,30255,30260,30240,30240,43
25/06/2008,11:39:00,30255,30255,30245,30255,28
25/06/2008,11:40:00,30260,30260,30245,30250,20
25/06/2008,11:41:00,30250,30250,30245,30245,8
25/06/2008,11:42:00,30245,30245,30240,30240,8
25/06/2008,11:43:00,30240,30260,30240,30260,23
25/06/2008,11:44:00,30260,30260,30250,30250,6
25/06/2008,11:45:00,30250,30255,30240,30240,28
25/06/2008,11:46:00,30240,30245,30240,30245,8
25/06/2008,11:47:00,30240,30240,30240,30240,6
25/06/2008,11:48:00,30235,30250,30235,30250,27
25/06/2008,11:49:00,30250,30265,30245,30265,17
25/06/2008,11:50:00,30265,30275,30245,30245,39
25/06/2008,11:51:00,30250,30250,30235,30235,13
25/06/2008,11:52:00,30230,30240,30230,30230,21
25/06/2008,11:53:00,30225,30225,30215,30225,13
25/06/2008,11:54:00,30230,30230,30230,30230,1
25/06/2008,11:55:00,30240,30260,30240,30245,28
25/06/2008,11:56:00,30240,30245,30240,30240,4
25/06/2008,11:57:00,30235,30235,30225,30225,4
25/06/2008,11:58:00,30230,30230,30230,30230,3
25/06/2008,11:59:00,30225,30225,30215,30215,9
25/06/2008,12:00:00,30215,30230,30215,30230,6
25/06/2008,12:01:00,30230,30235,30230,30235,6
25/06/2008,12:02:00,30235,30280,30235,30270,76
25/06/2008,12:03:00,30270,30275,30250,30255,28
25/06/2008,12:04:00,30250,30255,30240,30240,22
25/06/2008,12:05:00,30240,30240,30225,30230,27
25/06/2008,12:06:00,30230,30235,30215,30215,9
25/06/2008,12:07:00,30215,30220,30215,30215,8
25/06/2008,12:08:00,30220,30220,30220,30220,2
25/06/2008,12:09:00,30220,30225,30220,30220,6
25/06/2008,12:10:00,30225,30230,30225,30230,2
25/06/2008,12:11:00,30225,30225,30220,30225,4
25/06/2008,12:12:00,30225,30230,30220,30230,5
25/06/2008,12:13:00,30225,30225,30200,30210,17
25/06/2008,12:14:00,30205,30210,30205,30210,2
25/06/2008,12:15:00,30210,30210,30190,30190,29
25/06/2008,12:16:00,30195,30205,30195,30205,8
25/06/2008,12:17:00,30210,30210,30205,30210,13
25/06/2008,12:18:00,30205,30210,30205,30210,5
25/06/2008,12:19:00,30210,30210,30190,30190,13
25/06/2008,12:20:00,30190,30190,30185,30185,7
25/06/2008,12:21:00,30180,30185,30165,30185,49
25/06/2008,12:22:00,30180,30180,30180,30180,2
25/06/2008,12:23:00,30185,30195,30185,30185,8
25/06/2008,12:24:00,30195,30195,30190,30190,5
25/06/2008,12:25:00,30190,30195,30190,30195,3
25/06/2008,12:26:00,30195,30205,30195,30205,6
25/06/2008,12:27:00,30205,30205,30200,30200,4
25/06/2008,12:28:00,30205,30210,30205,30210,9
25/06/2008,12:29:00,30210,30210,30210,30210,1
25/06/2008,12:30:00,30215,30215,30210,30215,6
25/06/2008,12:31:00,30210,30210,30205,30210,4
25/06/2008,12:32:00,30210,30215,30210,30210,9
25/06/2008,12:34:00,30210,30210,30195,30195,8
25/06/2008,12:35:00,30195,30195,30190,30190,4
25/06/2008,12:36:00,30190,30190,30190,30190,1
25/06/2008,12:37:00,30190,30195,30190,30190,10
25/06/2008,12:38:00,30185,30190,30180,30185,27
25/06/2008,12:39:00,30185,30190,30185,30185,21
25/06/2008,12:41:00,30190,30200,30190,30195,15
25/06/2008,12:42:00,30195,30205,30195,30205,23
25/06/2008,12:43:00,30200,30205,30200,30205,3
25/06/2008,12:44:00,30205,30210,30205,30210,7
25/06/2008,12:45:00,30200,30215,30200,30215,14
25/06/2008,12:46:00,30205,30215,30205,30215,26
25/06/2008,12:47:00,30210,30225,30210,30225,16
25/06/2008,12:48:00,30225,30225,30215,30225,6
25/06/2008,12:49:00,30230,30230,30215,30215,14
25/06/2008,12:50:00,30220,30220,30220,30220,1
25/06/2008,12:51:00,30220,30225,30220,30225,6
25/06/2008,12:52:00,30225,30225,30225,30225,1
25/06/2008,12:53:00,30220,30225,30220,30225,19
25/06/2008,12:54:00,30230,30230,30225,30225,5
25/06/2008,12:55:00,30235,30250,30235,30245,15
25/06/2008,12:56:00,30235,30235,30230,30230,2
25/06/2008,12:57:00,30230,30230,30225,30225,6
25/06/2008,12:58:00,30230,30230,30225,30225,5
25/06/2008,12:59:00,30220,30220,30200,30200,13
25/06/2008,13:00:00,30200,30200,30190,30200,16
25/06/2008,13:01:00,30200,30200,30190,30190,17
25/06/2008,13:02:00,30190,30205,30190,30205,14
25/06/2008,13:03:00,30205,30205,30200,30205,4
25/06/2008,13:04:00,30200,30200,30200,30200,3
25/06/2008,13:05:00,30200,30200,30195,30195,5
25/06/2008,13:06:00,30200,30200,30200,30200,2
25/06/2008,13:08:00,30190,30200,30190,30200,20
25/06/2008,13:09:00,30200,30200,30195,30195,9
25/06/2008,13:10:00,30195,30195,30195,30195,3
25/06/2008,13:11:00,30190,30190,30190,30190,3
25/06/2008,13:12:00,30200,30200,30200,30200,3
25/06/2008,13:13:00,30185,30190,30185,30185,8
25/06/2008,13:14:00,30195,30195,30190,30190,5
25/06/2008,13:15:00,30200,30205,30195,30195,8
25/06/2008,13:16:00,30190,30190,30190,30190,2
25/06/2008,13:17:00,30185,30190,30185,30185,5
25/06/2008,13:18:00,30190,30190,30190,30190,1
25/06/2008,13:19:00,30185,30220,30185,30220,23
25/06/2008,13:20:00,30220,30240,30220,30240,29
25/06/2008,13:21:00,30240,30240,30230,30235,5
25/06/2008,13:22:00,30230,30230,30215,30220,32
25/06/2008,13:23:00,30215,30220,30215,30215,10
25/06/2008,13:24:00,30215,30225,30215,30215,27
25/06/2008,13:25:00,30220,30235,30220,30235,26
25/06/2008,13:26:00,30230,30230,30230,30230,3
25/06/2008,13:27:00,30230,30230,30220,30230,11
25/06/2008,13:28:00,30235,30235,30225,30225,5
25/06/2008,13:29:00,30220,30225,30215,30225,13
25/06/2008,13:30:00,30220,30230,30220,30220,6
25/06/2008,13:31:00,30220,30225,30220,30225,4
25/06/2008,13:32:00,30215,30215,30210,30210,4
25/06/2008,13:33:00,30215,30215,30210,30210,2
25/06/2008,13:34:00,30215,30225,30210,30220,11
25/06/2008,13:35:00,30225,30235,30225,30235,4
25/06/2008,13:36:00,30225,30235,30220,30220,11
25/06/2008,13:37:00,30220,30220,30210,30210,9
25/06/2008,13:38:00,30210,30215,30205,30215,6
25/06/2008,13:39:00,30210,30215,30205,30215,5
25/06/2008,13:40:00,30210,30210,30210,30210,1
25/06/2008,13:41:00,30205,30235,30205,30220,11
25/06/2008,13:42:00,30220,30235,30220,30220,21
25/06/2008,13:43:00,30230,30230,30220,30220,7
25/06/2008,13:44:00,30210,30210,30180,30180,29
25/06/2008,13:45:00,30175,30190,30175,30190,5
25/06/2008,13:46:00,30190,30190,30190,30190,1
25/06/2008,13:47:00,30190,30190,30185,30185,4
25/06/2008,13:48:00,30185,30185,30175,30180,13
25/06/2008,13:49:00,30180,30185,30180,30185,2
25/06/2008,13:50:00,30185,30185,30180,30180,3
25/06/2008,13:51:00,30185,30185,30170,30180,10
25/06/2008,13:52:00,30185,30190,30185,30190,2
25/06/2008,13:53:00,30190,30190,30190,30190,2
25/06/2008,13:54:00,30185,30190,30185,30190,2
25/06/2008,13:55:00,30185,30195,30185,30195,2
25/06/2008,13:56:00,30185,30185,30180,30185,11
25/06/2008,13:57:00,30175,30180,30170,30170,8
25/06/2008,13:58:00,30170,30180,30170,30180,12
25/06/2008,13:59:00,30185,30190,30185,30185,12
25/06/2008,14:00:00,30190,30190,30185,30185,5
25/06/2008,14:01:00,30200,30200,30185,30185,22
25/06/2008,14:02:00,30180,30185,30175,30180,14
25/06/2008,14:03:00,30185,30185,30185,30185,1
25/06/2008,14:04:00,30190,30200,30190,30195,38
25/06/2008,14:05:00,30190,30195,30185,30185,16
25/06/2008,14:06:00,30185,30185,30170,30180,21
25/06/2008,14:07:00,30175,30180,30170,30180,21
25/06/2008,14:08:00,30175,30180,30170,30180,11
25/06/2008,14:09:00,30180,30180,30175,30180,6
25/06/2008,14:10:00,30175,30180,30175,30175,11
25/06/2008,14:11:00,30175,30185,30175,30180,13
25/06/2008,14:12:00,30185,30185,30180,30185,5
25/06/2008,14:13:00,30195,30200,30195,30200,8
25/06/2008,14:14:00,30205,30210,30200,30205,24
25/06/2008,14:15:00,30205,30210,30195,30200,9
25/06/2008,14:16:00,30200,30205,30200,30205,8
25/06/2008,14:17:00,30200,30215,30200,30215,17
25/06/2008,14:18:00,30205,30210,30205,30210,3
25/06/2008,14:19:00,30205,30205,30195,30200,8
25/06/2008,14:20:00,30200,30205,30200,30205,3
25/06/2008,14:21:00,30210,30215,30205,30215,11
25/06/2008,14:22:00,30215,30225,30210,30210,18
25/06/2008,14:23:00,30215,30215,30210,30210,4
25/06/2008,14:25:00,30220,30225,30215,30220,14
25/06/2008,14:26:00,30225,30225,30220,30220,12
25/06/2008,14:27:00,30225,30225,30225,30225,9
25/06/2008,14:28:00,30225,30225,30215,30225,14
25/06/2008,14:29:00,30220,30225,30215,30215,38
25/06/2008,14:30:00,30225,30255,30210,30240,98
25/06/2008,14:31:00,30235,30270,30230,30250,62
25/06/2008,14:32:00,30255,30260,30225,30225,26
25/06/2008,14:33:00,30225,30235,30225,30230,21
25/06/2008,14:34:00,30230,30230,30230,30230,4
25/06/2008,14:35:00,30230,30230,30185,30210,35
25/06/2008,14:36:00,30215,30215,30205,30210,12
25/06/2008,14:37:00,30210,30220,30205,30205,13
25/06/2008,14:38:00,30210,30210,30205,30205,6
25/06/2008,14:39:00,30200,30215,30195,30215,15
25/06/2008,14:40:00,30220,30220,30215,30220,7
25/06/2008,14:41:00,30215,30215,30215,30215,7
25/06/2008,14:42:00,30225,30240,30225,30235,12
25/06/2008,14:43:00,30230,30240,30230,30240,6
25/06/2008,14:44:00,30235,30235,30230,30235,11
25/06/2008,14:45:00,30235,30240,30235,30235,10
25/06/2008,14:46:00,30235,30235,30230,30230,3
25/06/2008,14:47:00,30240,30265,30240,30265,22
25/06/2008,14:48:00,30260,30275,30255,30270,56
25/06/2008,14:49:00,30265,30270,30250,30255,19
25/06/2008,14:50:00,30250,30250,30240,30240,10
25/06/2008,14:51:00,30240,30240,30220,30230,24
25/06/2008,14:52:00,30235,30250,30230,30250,8
25/06/2008,14:53:00,30250,30250,30235,30240,13
25/06/2008,14:54:00,30235,30240,30230,30240,5
25/06/2008,14:55:00,30245,30245,30235,30245,21
25/06/2008,14:56:00,30245,30250,30230,30240,16
25/06/2008,14:58:00,30240,30250,30240,30240,12
25/06/2008,14:59:00,30250,30250,30240,30245,18
25/06/2008,15:00:00,30250,30250,30245,30250,8
25/06/2008,15:01:00,30250,30255,30245,30245,13
25/06/2008,15:02:00,30240,30250,30240,30245,55
25/06/2008,15:03:00,30235,30235,30230,30235,4
25/06/2008,15:04:00,30235,30240,30230,30235,23
25/06/2008,15:05:00,30235,30240,30225,30230,20
25/06/2008,15:06:00,30230,30230,30230,30230,6
25/06/2008,15:07:00,30230,30250,30230,30245,7
25/06/2008,15:08:00,30245,30245,30235,30235,16
25/06/2008,15:09:00,30235,30250,30225,30250,19
25/06/2008,15:10:00,30240,30245,30240,30245,5
25/06/2008,15:11:00,30250,30255,30245,30245,10
25/06/2008,15:12:00,30250,30250,30250,30250,1
25/06/2008,15:13:00,30260,30270,30255,30265,15
25/06/2008,15:14:00,30265,30290,30260,30280,52
25/06/2008,15:15:00,30280,30290,30275,30290,36
25/06/2008,15:16:00,30285,30290,30280,30280,17
25/06/2008,15:17:00,30275,30275,30270,30275,5
25/06/2008,15:18:00,30270,30270,30270,30270,13
25/06/2008,15:19:00,30265,30265,30255,30255,12
25/06/2008,15:20:00,30255,30255,30250,30255,8
25/06/2008,15:21:00,30255,30265,30255,30255,13
25/06/2008,15:22:00,30260,30265,30260,30265,4
25/06/2008,15:23:00,30265,30265,30255,30260,17
25/06/2008,15:24:00,30250,30260,30245,30260,7
25/06/2008,15:25:00,30255,30270,30255,30270,27
25/06/2008,15:26:00,30270,30290,30270,30290,53
25/06/2008,15:27:00,30290,30305,30280,30280,157
25/06/2008,15:28:00,30275,30295,30270,30295,60
25/06/2008,15:29:00,30295,30295,30280,30290,35
25/06/2008,15:30:00,30290,30345,30290,30330,108
25/06/2008,15:31:00,30335,30345,30320,30340,55
25/06/2008,15:32:00,30340,30345,30335,30335,35
25/06/2008,15:33:00,30330,30330,30295,30305,66
25/06/2008,15:34:00,30305,30320,30285,30320,84
25/06/2008,15:35:00,30320,30320,30290,30320,48
25/06/2008,15:36:00,30320,30355,30315,30340,116
25/06/2008,15:37:00,30335,30345,30330,30335,35
25/06/2008,15:38:00,30340,30380,30335,30380,62
25/06/2008,15:39:00,30380,30385,30365,30370,65
25/06/2008,15:40:00,30380,30390,30365,30380,66
25/06/2008,15:41:00,30385,30390,30370,30370,53
25/06/2008,15:42:00,30375,30380,30365,30365,25
25/06/2008,15:43:00,30365,30390,30365,30380,63
25/06/2008,15:44:00,30380,30385,30370,30370,25
25/06/2008,15:45:00,30370,30380,30370,30375,19
25/06/2008,15:46:00,30365,30365,30340,30345,79
25/06/2008,15:47:00,30345,30345,30335,30335,37
25/06/2008,15:48:00,30340,30360,30340,30345,40
25/06/2008,15:49:00,30340,30340,30335,30340,11
25/06/2008,15:50:00,30335,30345,30330,30330,16
25/06/2008,15:51:00,30330,30340,30330,30340,22
25/06/2008,15:52:00,30335,30340,30325,30335,33
25/06/2008,15:53:00,30335,30335,30330,30330,10
25/06/2008,15:54:00,30330,30330,30305,30310,30
25/06/2008,15:55:00,30315,30315,30300,30300,21
25/06/2008,15:56:00,30300,30305,30290,30305,28
25/06/2008,15:57:00,30305,30315,30300,30315,32
25/06/2008,15:58:00,30305,30310,30295,30295,6
25/06/2008,15:59:00,30295,30320,30295,30320,20
25/06/2008,16:00:00,30310,30325,30305,30325,17
25/06/2008,16:01:00,30330,30380,30325,30370,91
25/06/2008,16:02:00,30375,30375,30330,30330,40
25/06/2008,16:03:00,30320,30335,30310,30330,56
25/06/2008,16:04:00,30330,30340,30325,30330,17
25/06/2008,16:05:00,30330,30330,30305,30305,57
25/06/2008,16:06:00,30305,30305,30285,30300,61
25/06/2008,16:07:00,30295,30305,30295,30305,24
25/06/2008,16:08:00,30305,30310,30280,30285,41
25/06/2008,16:09:00,30280,30280,30255,30275,82
25/06/2008,16:10:00,30280,30290,30280,30280,18
25/06/2008,16:11:00,30275,30280,30275,30280,13
25/06/2008,16:12:00,30285,30290,30275,30290,11
25/06/2008,16:13:00,30295,30300,30290,30290,19
25/06/2008,16:14:00,30285,30285,30265,30270,22
25/06/2008,16:15:00,30265,30285,30265,30285,11
25/06/2008,16:16:00,30290,30290,30290,30290,8
25/06/2008,16:17:00,30295,30305,30295,30305,24
25/06/2008,16:18:00,30310,30310,30300,30310,10
25/06/2008,16:19:00,30305,30310,30305,30310,30
25/06/2008,16:20:00,30305,30310,30300,30310,16
25/06/2008,16:21:00,30310,30310,30295,30295,12
25/06/2008,16:22:00,30305,30320,30300,30320,28
25/06/2008,16:23:00,30320,30320,30300,30305,26
25/06/2008,16:24:00,30300,30305,30290,30300,20
25/06/2008,16:25:00,30300,30300,30280,30280,25
25/06/2008,16:26:00,30290,30290,30275,30280,9
25/06/2008,16:27:00,30280,30290,30275,30290,18
25/06/2008,16:28:00,30290,30305,30290,30305,11
25/06/2008,16:29:00,30300,30305,30295,30300,10
25/06/2008,16:30:00,30295,30300,30290,30300,18
25/06/2008,16:31:00,30305,30330,30305,30325,45
25/06/2008,16:32:00,30325,30325,30300,30305,19
25/06/2008,16:33:00,30310,30330,30305,30325,33
25/06/2008,16:34:00,30325,30340,30320,30335,85
25/06/2008,16:35:00,30335,30375,30335,30345,68
25/06/2008,16:36:00,30340,30365,30340,30360,27
25/06/2008,16:37:00,30355,30405,30355,30400,69
25/06/2008,16:38:00,30405,30415,30380,30385,107
25/06/2008,16:39:00,30385,30395,30375,30390,55
25/06/2008,16:40:00,30390,30395,30375,30385,23
25/06/2008,16:41:00,30370,30415,30370,30410,59
25/06/2008,16:42:00,30410,30410,30395,30395,42
25/06/2008,16:43:00,30395,30415,30380,30410,79
25/06/2008,16:44:00,30410,30430,30410,30420,63
25/06/2008,16:45:00,30420,30440,30420,30430,138
25/06/2008,16:46:00,30430,30445,30425,30440,79
25/06/2008,16:47:00,30440,30460,30435,30445,101
25/06/2008,16:48:00,30440,30450,30435,30435,31
25/06/2008,16:49:00,30435,30435,30425,30430,40
25/06/2008,16:50:00,30435,30450,30435,30445,41
25/06/2008,16:51:00,30445,30445,30425,30425,30
25/06/2008,16:52:00,30425,30430,30415,30415,32
25/06/2008,16:53:00,30425,30425,30415,30420,22
25/06/2008,16:54:00,30420,30425,30415,30420,21
25/06/2008,16:55:00,30420,30420,30405,30405,63
25/06/2008,16:56:00,30410,30410,30390,30395,42
25/06/2008,16:57:00,30390,30405,30385,30400,68
25/06/2008,16:58:00,30395,30405,30390,30405,17
25/06/2008,16:59:00,30400,30405,30380,30380,23
25/06/2008,17:00:00,30385,30410,30380,30410,53
25/06/2008,17:01:00,30405,30410,30385,30400,30
25/06/2008,17:02:00,30390,30405,30385,30400,36
25/06/2008,17:03:00,30405,30410,30395,30395,28
25/06/2008,17:04:00,30395,30400,30380,30380,31
25/06/2008,17:05:00,30380,30380,30370,30370,30
25/06/2008,17:06:00,30370,30385,30365,30385,34
25/06/2008,17:07:00,30385,30390,30380,30390,30
25/06/2008,17:08:00,30380,30385,30370,30380,23
25/06/2008,17:09:00,30375,30375,30360,30360,19
25/06/2008,17:10:00,30355,30370,30355,30360,24
25/06/2008,17:11:00,30355,30360,30350,30355,17
25/06/2008,17:12:00,30345,30345,30325,30330,39
25/06/2008,17:13:00,30325,30335,30320,30325,19
25/06/2008,17:14:00,30325,30335,30315,30320,24
25/06/2008,17:15:00,30320,30325,30310,30320,20
25/06/2008,17:16:00,30325,30340,30320,30335,20
25/06/2008,17:17:00,30340,30340,30325,30325,29
25/06/2008,17:18:00,30335,30335,30335,30335,3
25/06/2008,17:19:00,30340,30340,30325,30330,17
25/06/2008,17:20:00,30325,30335,30320,30335,14
25/06/2008,17:21:00,30325,30340,30325,30335,713
25/06/2008,17:22:00,30335,30335,30325,30325,13
25/06/2008,17:23:00,30330,30335,30320,30320,19
25/06/2008,17:24:00,30335,30340,30325,30330,32
25/06/2008,17:25:00,30335,30345,30330,30340,56
25/06/2008,17:26:00,30345,30350,30335,30340,63
25/06/2008,17:27:00,30340,30340,30325,30330,89
25/06/2008,17:28:00,30325,30335,30320,30325,69
25/06/2008,17:29:00,30325,30340,30305,30325,131
25/06/2008,17:30:00,30315,30330,30310,30330,59
25/06/2008,17:31:00,30330,30340,30330,30340,51
25/06/2008,17:32:00,30340,30355,30340,30355,54
25/06/2008,17:33:00,30345,30360,30345,30350,28
25/06/2008,17:34:00,30345,30350,30340,30340,6
25/06/2008,17:35:00,30345,30345,30335,30335,16
25/06/2008,17:36:00,30335,30335,30325,30325,22
25/06/2008,17:37:00,30330,30330,30315,30320,24
25/06/2008,17:38:00,30315,30320,30310,30315,36
25/06/2008,17:39:00,30315,30315,30300,30305,46