DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2008,17:28:00,31795,31830,31795,31815,132
06/06/2008,17:29:00,31830,31835,31795,31810,168
06/06/2008,17:30:00,31810,31825,31790,31795,127
06/06/2008,17:31:00,31790,31800,31785,31785,87
06/06/2008,17:32:00,31790,31790,31780,31780,17
06/06/2008,17:33:00,31780,31790,31775,31780,44
06/06/2008,17:34:00,31780,31790,31780,31780,17
06/06/2008,17:35:00,31780,31790,31770,31780,53
06/06/2008,17:36:00,31785,31800,31780,31795,36
06/06/2008,17:37:00,31800,31805,31795,31800,46
06/06/2008,17:38:00,31805,31815,31800,31800,39
06/06/2008,17:39:00,31800,31805,31795,31800,44
09/06/2008,09:00:00,31725,31770,31680,31770,122
09/06/2008,09:01:00,31760,31795,31750,31790,177
09/06/2008,09:02:00,31785,31820,31775,31810,190
09/06/2008,09:03:00,31810,31830,31800,31810,124
09/06/2008,09:04:00,31810,31810,31760,31780,94
09/06/2008,09:05:00,31775,31795,31765,31785,103
09/06/2008,09:06:00,31780,31785,31775,31780,132
09/06/2008,09:07:00,31780,31805,31780,31800,87
09/06/2008,09:08:00,31800,31810,31790,31795,61
09/06/2008,09:09:00,31800,31810,31795,31800,41
09/06/2008,09:10:00,31805,31810,31795,31800,64
09/06/2008,09:11:00,31795,31810,31790,31810,47
09/06/2008,09:12:00,31810,31815,31770,31770,105
09/06/2008,09:13:00,31765,31765,31735,31735,69
09/06/2008,09:14:00,31730,31735,31715,31720,91
09/06/2008,09:15:00,31725,31725,31685,31690,76
09/06/2008,09:16:00,31685,31690,31630,31635,126
09/06/2008,09:17:00,31635,31660,31630,31640,154
09/06/2008,09:18:00,31640,31640,31585,31610,108
09/06/2008,09:19:00,31610,31620,31590,31615,106
09/06/2008,09:20:00,31610,31620,31600,31600,108
09/06/2008,09:21:00,31605,31630,31605,31620,76
09/06/2008,09:22:00,31620,31665,31615,31660,126
09/06/2008,09:23:00,31660,31690,31660,31680,84
09/06/2008,09:24:00,31685,31700,31670,31675,74
09/06/2008,09:25:00,31680,31690,31675,31690,44
09/06/2008,09:26:00,31690,31695,31660,31670,90
09/06/2008,09:27:00,31660,31680,31660,31680,61
09/06/2008,09:28:00,31680,31690,31680,31680,20
09/06/2008,09:29:00,31695,31695,31675,31680,26
09/06/2008,09:30:00,31675,31680,31675,31680,7
09/06/2008,09:31:00,31680,31685,31675,31680,16
09/06/2008,09:32:00,31680,31715,31680,31715,31
09/06/2008,09:33:00,31720,31750,31715,31735,48
09/06/2008,09:34:00,31730,31745,31720,31740,48
09/06/2008,09:35:00,31740,31765,31730,31765,50
09/06/2008,09:36:00,31760,31760,31745,31750,31
09/06/2008,09:37:00,31750,31765,31745,31745,48
09/06/2008,09:38:00,31735,31750,31725,31745,65
09/06/2008,09:39:00,31750,31750,31725,31735,33
09/06/2008,09:40:00,31730,31750,31730,31740,38
09/06/2008,09:41:00,31745,31750,31745,31745,11
09/06/2008,09:42:00,31740,31745,31730,31730,33
09/06/2008,09:43:00,31735,31755,31735,31745,27
09/06/2008,09:44:00,31745,31745,31740,31740,8
09/06/2008,09:45:00,31745,31770,31745,31770,36
09/06/2008,09:46:00,31775,31785,31775,31780,39
09/06/2008,09:47:00,31790,31795,31765,31765,86
09/06/2008,09:48:00,31765,31770,31745,31765,59
09/06/2008,09:49:00,31770,31770,31740,31745,56
09/06/2008,09:50:00,31750,31760,31745,31750,18
09/06/2008,09:51:00,31750,31750,31735,31740,45
09/06/2008,09:52:00,31735,31735,31720,31720,33
09/06/2008,09:53:00,31720,31745,31715,31745,48
09/06/2008,09:54:00,31745,31770,31740,31765,52
09/06/2008,09:55:00,31765,31790,31765,31770,40
09/06/2008,09:56:00,31770,31790,31740,31790,45
09/06/2008,09:57:00,31790,31815,31780,31800,49
09/06/2008,09:58:00,31800,31800,31780,31780,16
09/06/2008,09:59:00,31780,31795,31780,31785,19
09/06/2008,10:00:00,31785,31815,31780,31815,61
09/06/2008,10:01:00,31820,31835,31810,31810,114
09/06/2008,10:02:00,31810,31825,31805,31810,29
09/06/2008,10:03:00,31825,31845,31820,31840,53
09/06/2008,10:04:00,31840,31850,31830,31840,40
09/06/2008,10:05:00,31845,31855,31835,31855,32
09/06/2008,10:06:00,31855,31875,31855,31865,53
09/06/2008,10:07:00,31865,31885,31860,31875,30
09/06/2008,10:08:00,31880,31885,31830,31840,59
09/06/2008,10:09:00,31840,31850,31835,31845,27
09/06/2008,10:10:00,31845,31845,31835,31835,18
09/06/2008,10:11:00,31840,31840,31835,31840,39
09/06/2008,10:12:00,31835,31835,31805,31805,59
09/06/2008,10:13:00,31805,31810,31795,31795,30
09/06/2008,10:14:00,31795,31795,31790,31790,27
09/06/2008,10:15:00,31790,31795,31785,31790,22
09/06/2008,10:16:00,31795,31795,31790,31795,19
09/06/2008,10:17:00,31795,31820,31795,31820,60
09/06/2008,10:18:00,31820,31840,31820,31835,38
09/06/2008,10:19:00,31835,31840,31830,31835,28
09/06/2008,10:20:00,31835,31835,31835,31835,6
09/06/2008,10:21:00,31830,31840,31825,31825,22
09/06/2008,10:22:00,31830,31840,31825,31825,35
09/06/2008,10:23:00,31820,31835,31805,31825,94
09/06/2008,10:24:00,31825,31830,31820,31820,12
09/06/2008,10:25:00,31820,31820,31820,31820,3
09/06/2008,10:26:00,31825,31855,31825,31840,60
09/06/2008,10:27:00,31840,31845,31840,31840,11
09/06/2008,10:28:00,31845,31850,31845,31850,11
09/06/2008,10:29:00,31850,31860,31815,31825,49
09/06/2008,10:30:00,31830,31845,31820,31835,24
09/06/2008,10:31:00,31830,31830,31805,31805,24
09/06/2008,10:32:00,31805,31805,31790,31790,23
09/06/2008,10:33:00,31795,31805,31790,31790,18
09/06/2008,10:34:00,31785,31800,31785,31800,21
09/06/2008,10:35:00,31800,31800,31790,31795,20
09/06/2008,10:36:00,31790,31790,31785,31790,32
09/06/2008,10:37:00,31790,31800,31790,31795,7
09/06/2008,10:38:00,31800,31835,31795,31835,48
09/06/2008,10:39:00,31835,31840,31830,31830,29
09/06/2008,10:40:00,31825,31830,31805,31805,32
09/06/2008,10:41:00,31805,31835,31800,31830,38
09/06/2008,10:42:00,31830,31835,31825,31825,38
09/06/2008,10:43:00,31820,31820,31820,31820,12
09/06/2008,10:44:00,31815,31840,31815,31825,35
09/06/2008,10:45:00,31825,31825,31825,31825,3
09/06/2008,10:46:00,31825,31830,31825,31830,37
09/06/2008,10:47:00,31825,31830,31825,31825,12
09/06/2008,10:48:00,31830,31830,31820,31825,6
09/06/2008,10:49:00,31820,31845,31820,31840,24
09/06/2008,10:50:00,31840,31840,31810,31810,33
09/06/2008,10:51:00,31810,31810,31755,31760,75
09/06/2008,10:52:00,31765,31765,31760,31760,16
09/06/2008,10:53:00,31760,31775,31760,31765,30
09/06/2008,10:54:00,31760,31765,31755,31755,14
09/06/2008,10:55:00,31750,31755,31745,31745,67
09/06/2008,10:56:00,31740,31750,31740,31750,26
09/06/2008,10:57:00,31755,31770,31755,31760,26
09/06/2008,10:58:00,31755,31760,31750,31760,10
09/06/2008,10:59:00,31765,31790,31765,31780,9
09/06/2008,11:00:00,31780,31785,31775,31780,9
09/06/2008,11:01:00,31780,31785,31770,31770,45
09/06/2008,11:02:00,31770,31775,31740,31745,27
09/06/2008,11:03:00,31750,31755,31745,31750,11
09/06/2008,11:04:00,31750,31755,31745,31755,26
09/06/2008,11:05:00,31750,31760,31745,31755,20
09/06/2008,11:06:00,31755,31765,31750,31750,13
09/06/2008,11:07:00,31750,31750,31730,31735,37
09/06/2008,11:08:00,31730,31740,31730,31735,8
09/06/2008,11:09:00,31730,31735,31730,31735,3
09/06/2008,11:10:00,31740,31750,31735,31750,17
09/06/2008,11:11:00,31750,31755,31745,31750,7
09/06/2008,11:12:00,31745,31745,31745,31745,4
09/06/2008,11:13:00,31745,31750,31745,31750,4
09/06/2008,11:14:00,31755,31755,31750,31750,5
09/06/2008,11:15:00,31750,31750,31750,31750,2
09/06/2008,11:16:00,31750,31750,31725,31735,27
09/06/2008,11:17:00,31730,31730,31710,31710,54
09/06/2008,11:18:00,31710,31710,31710,31710,4
09/06/2008,11:19:00,31715,31715,31695,31705,37
09/06/2008,11:20:00,31705,31710,31700,31710,10
09/06/2008,11:21:00,31705,31710,31665,31680,82
09/06/2008,11:22:00,31685,31710,31680,31710,39
09/06/2008,11:23:00,31700,31720,31700,31715,30
09/06/2008,11:24:00,31715,31715,31710,31715,9
09/06/2008,11:25:00,31715,31725,31715,31720,7
09/06/2008,11:26:00,31715,31720,31715,31715,10
09/06/2008,11:27:00,31710,31710,31700,31705,17
09/06/2008,11:28:00,31705,31710,31700,31705,11
09/06/2008,11:29:00,31710,31710,31700,31700,11
09/06/2008,11:30:00,31700,31700,31685,31690,21
09/06/2008,11:31:00,31690,31695,31685,31690,26
09/06/2008,11:32:00,31695,31700,31695,31700,3
09/06/2008,11:33:00,31705,31710,31700,31700,16
09/06/2008,11:34:00,31705,31710,31705,31705,22
09/06/2008,11:35:00,31700,31705,31695,31705,34
09/06/2008,11:36:00,31705,31715,31705,31705,38
09/06/2008,11:37:00,31710,31710,31685,31690,24
09/06/2008,11:38:00,31690,31705,31690,31700,15
09/06/2008,11:39:00,31700,31700,31700,31700,4
09/06/2008,11:40:00,31705,31710,31705,31710,4
09/06/2008,11:41:00,31705,31720,31705,31720,16
09/06/2008,11:42:00,31720,31720,31715,31715,7
09/06/2008,11:43:00,31710,31715,31710,31715,5
09/06/2008,11:44:00,31720,31720,31710,31715,18
09/06/2008,11:45:00,31715,31720,31715,31720,3
09/06/2008,11:46:00,31720,31720,31715,31715,9
09/06/2008,11:47:00,31715,31720,31715,31720,11
09/06/2008,11:48:00,31720,31720,31720,31720,2
09/06/2008,11:49:00,31720,31730,31720,31720,29
09/06/2008,11:50:00,31730,31735,31725,31725,6
09/06/2008,11:51:00,31730,31735,31730,31735,13
09/06/2008,11:52:00,31735,31765,31735,31765,40
09/06/2008,11:53:00,31765,31770,31760,31765,31
09/06/2008,11:54:00,31765,31765,31760,31760,14
09/06/2008,11:55:00,31760,31760,31760,31760,5
09/06/2008,11:56:00,31760,31770,31760,31770,17
09/06/2008,11:57:00,31770,31785,31770,31775,25
09/06/2008,11:58:00,31780,31780,31775,31780,9
09/06/2008,11:59:00,31780,31780,31780,31780,3
09/06/2008,12:00:00,31780,31805,31780,31795,80
09/06/2008,12:01:00,31795,31795,31790,31795,21
09/06/2008,12:02:00,31790,31800,31790,31795,18
09/06/2008,12:03:00,31800,31810,31795,31805,57
09/06/2008,12:04:00,31800,31805,31800,31800,11
09/06/2008,12:05:00,31800,31805,31790,31790,20
09/06/2008,12:06:00,31785,31790,31760,31765,60
09/06/2008,12:07:00,31755,31765,31755,31765,7
09/06/2008,12:08:00,31770,31800,31770,31785,24
09/06/2008,12:09:00,31780,31780,31775,31775,8
09/06/2008,12:10:00,31775,31775,31775,31775,1
09/06/2008,12:11:00,31775,31775,31770,31770,4
09/06/2008,12:12:00,31770,31770,31770,31770,6
09/06/2008,12:13:00,31780,31780,31780,31780,4
09/06/2008,12:14:00,31780,31780,31780,31780,2
09/06/2008,12:15:00,31775,31775,31770,31775,7
09/06/2008,12:16:00,31775,31775,31775,31775,1
09/06/2008,12:17:00,31770,31770,31770,31770,2
09/06/2008,12:19:00,31770,31775,31765,31775,40
09/06/2008,12:20:00,31770,31775,31770,31775,3
09/06/2008,12:21:00,31775,31780,31775,31780,8
09/06/2008,12:22:00,31780,31785,31775,31785,7
09/06/2008,12:23:00,31780,31780,31780,31780,3
09/06/2008,12:24:00,31780,31780,31775,31775,6
09/06/2008,12:25:00,31775,31785,31775,31785,9
09/06/2008,12:26:00,31785,31785,31785,31785,3
09/06/2008,12:27:00,31785,31800,31785,31800,17
09/06/2008,12:28:00,31800,31820,31800,31820,45
09/06/2008,12:29:00,31810,31815,31810,31810,9
09/06/2008,12:30:00,31810,31815,31810,31810,14
09/06/2008,12:31:00,31815,31820,31810,31810,30
09/06/2008,12:32:00,31810,31815,31805,31815,9
09/06/2008,12:33:00,31815,31815,31810,31810,5
09/06/2008,12:34:00,31810,31810,31805,31805,2
09/06/2008,12:35:00,31815,31835,31810,31830,33
09/06/2008,12:36:00,31825,31835,31825,31830,13
09/06/2008,12:37:00,31830,31850,31825,31850,30
09/06/2008,12:38:00,31850,31870,31840,31865,32
09/06/2008,12:39:00,31860,31860,31845,31855,23
09/06/2008,12:40:00,31855,31855,31845,31855,10
09/06/2008,12:41:00,31855,31860,31855,31860,3
09/06/2008,12:42:00,31860,31860,31855,31855,13
09/06/2008,12:43:00,31850,31855,31845,31845,7
09/06/2008,12:44:00,31850,31855,31850,31850,7
09/06/2008,12:45:00,31845,31845,31825,31825,32
09/06/2008,12:46:00,31830,31840,31830,31840,10
09/06/2008,12:47:00,31845,31845,31840,31845,10
09/06/2008,12:48:00,31845,31845,31775,31780,94
09/06/2008,12:49:00,31780,31790,31725,31790,106
09/06/2008,12:50:00,31775,31790,31745,31760,39
09/06/2008,12:51:00,31755,31770,31755,31755,30
09/06/2008,12:52:00,31760,31770,31750,31770,21
09/06/2008,12:53:00,31795,31825,31785,31790,48
09/06/2008,12:54:00,31780,31780,31775,31780,8
09/06/2008,12:55:00,31775,31780,31765,31780,12
09/06/2008,12:56:00,31785,31795,31780,31785,20
09/06/2008,12:57:00,31780,31800,31780,31800,10
09/06/2008,12:58:00,31800,31815,31800,31810,17
09/06/2008,12:59:00,31815,31840,31810,31830,15
09/06/2008,13:00:00,31835,31860,31835,31840,30
09/06/2008,13:01:00,31840,31850,31825,31850,19
09/06/2008,13:02:00,31845,31860,31840,31860,20
09/06/2008,13:03:00,31860,31870,31850,31870,24
09/06/2008,13:04:00,31870,31870,31865,31870,8
09/06/2008,13:05:00,31865,31875,31855,31865,68
09/06/2008,13:06:00,31860,31875,31850,31875,99
09/06/2008,13:07:00,31870,31870,31855,31865,35
09/06/2008,13:08:00,31865,31865,31860,31865,24
09/06/2008,13:09:00,31865,31870,31865,31865,15
09/06/2008,13:10:00,31865,31870,31865,31865,5
09/06/2008,13:11:00,31865,31865,31865,31865,14
09/06/2008,13:12:00,31870,31870,31870,31870,9
09/06/2008,13:13:00,31870,31870,31855,31855,30
09/06/2008,13:14:00,31850,31855,31845,31845,15
09/06/2008,13:15:00,31840,31840,31815,31825,48
09/06/2008,13:16:00,31825,31845,31825,31840,16
09/06/2008,13:17:00,31850,31855,31845,31850,15
09/06/2008,13:18:00,31840,31840,31835,31835,6
09/06/2008,13:19:00,31830,31840,31825,31825,9
09/06/2008,13:20:00,31815,31825,31815,31815,10
09/06/2008,13:21:00,31815,31815,31780,31790,15
09/06/2008,13:22:00,31785,31800,31775,31800,14
09/06/2008,13:23:00,31810,31810,31790,31805,26
09/06/2008,13:24:00,31815,31820,31815,31820,7
09/06/2008,13:25:00,31810,31825,31810,31825,3
09/06/2008,13:26:00,31825,31855,31825,31845,29
09/06/2008,13:27:00,31840,31855,31840,31855,5
09/06/2008,13:28:00,31855,31855,31850,31855,8
09/06/2008,13:29:00,31855,31860,31855,31860,10
09/06/2008,13:30:00,31850,31850,31850,31850,19
09/06/2008,13:31:00,31850,31860,31850,31850,6
09/06/2008,13:32:00,31860,31860,31860,31860,3
09/06/2008,13:33:00,31860,31865,31860,31860,6
09/06/2008,13:34:00,31855,31855,31855,31855,7
09/06/2008,13:35:00,31860,31870,31860,31865,17
09/06/2008,13:36:00,31865,31865,31860,31860,2
09/06/2008,13:37:00,31855,31865,31855,31865,5
09/06/2008,13:38:00,31865,31865,31865,31865,3
09/06/2008,13:39:00,31870,31870,31870,31870,1
09/06/2008,13:40:00,31865,31865,31865,31865,1
09/06/2008,13:41:00,31855,31855,31855,31855,7
09/06/2008,13:42:00,31860,31860,31860,31860,1
09/06/2008,13:43:00,31850,31850,31840,31840,4
09/06/2008,13:44:00,31850,31855,31850,31850,4
09/06/2008,13:45:00,31845,31850,31840,31845,11
09/06/2008,13:46:00,31845,31845,31840,31840,3
09/06/2008,13:47:00,31835,31840,31835,31840,4
09/06/2008,13:48:00,31845,31845,31845,31845,4
09/06/2008,13:49:00,31850,31865,31850,31860,19
09/06/2008,13:50:00,31860,31870,31860,31870,8
09/06/2008,13:51:00,31870,31905,31870,31890,116
09/06/2008,13:52:00,31885,31885,31865,31875,21
09/06/2008,13:53:00,31875,31875,31875,31875,4
09/06/2008,13:54:00,31870,31875,31865,31865,9
09/06/2008,13:55:00,31870,31875,31860,31875,19
09/06/2008,13:56:00,31840,31845,31840,31840,25
09/06/2008,13:57:00,31850,31850,31850,31850,4
09/06/2008,13:58:00,31845,31850,31845,31850,5
09/06/2008,14:00:00,31845,31850,31845,31850,14
09/06/2008,14:01:00,31855,31885,31855,31885,44
09/06/2008,14:02:00,31880,31880,31870,31875,10
09/06/2008,14:03:00,31880,31900,31880,31900,15
09/06/2008,14:04:00,31900,31920,31900,31915,159
09/06/2008,14:05:00,31920,31920,31900,31905,55
09/06/2008,14:06:00,31900,31900,31885,31895,31
09/06/2008,14:07:00,31890,31895,31890,31890,5
09/06/2008,14:08:00,31895,31900,31885,31900,13
09/06/2008,14:09:00,31900,31905,31895,31905,9
09/06/2008,14:10:00,31905,31905,31905,31905,1
09/06/2008,14:11:00,31900,31910,31900,31910,11
09/06/2008,14:12:00,31895,31915,31895,31915,39
09/06/2008,14:13:00,31910,31945,31910,31940,127
09/06/2008,14:14:00,31940,31955,31935,31945,39
09/06/2008,14:15:00,31940,31940,31930,31935,18
09/06/2008,14:16:00,31935,31945,31935,31940,20
09/06/2008,14:17:00,31945,31945,31920,31920,19
09/06/2008,14:18:00,31920,31920,31900,31905,35
09/06/2008,14:19:00,31900,31905,31890,31900,19
09/06/2008,14:20:00,31900,31905,31895,31895,8
09/06/2008,14:21:00,31890,31895,31890,31890,13
09/06/2008,14:22:00,31885,31895,31875,31885,13
09/06/2008,14:23:00,31895,31895,31885,31885,6
09/06/2008,14:24:00,31890,31890,31865,31870,15
09/06/2008,14:25:00,31875,31875,31865,31865,16
09/06/2008,14:26:00,31860,31860,31850,31860,9
09/06/2008,14:27:00,31855,31860,31855,31855,5
09/06/2008,14:28:00,31855,31865,31855,31865,13
09/06/2008,14:29:00,31865,31865,31825,31840,64
09/06/2008,14:30:00,31840,31850,31825,31840,55
09/06/2008,14:31:00,31845,31880,31845,31875,54
09/06/2008,14:32:00,31875,31880,31865,31870,19
09/06/2008,14:33:00,31870,31885,31870,31885,10
09/06/2008,14:34:00,31885,31895,31880,31895,12
09/06/2008,14:35:00,31900,31900,31900,31900,3
09/06/2008,14:36:00,31910,31930,31890,31890,44
09/06/2008,14:37:00,31890,31890,31875,31875,11
09/06/2008,14:38:00,31875,31875,31865,31875,9
09/06/2008,14:39:00,31870,31880,31870,31880,12
09/06/2008,14:40:00,31880,31880,31875,31875,6
09/06/2008,14:41:00,31875,31875,31870,31870,5
09/06/2008,14:42:00,31870,31870,31870,31870,1
09/06/2008,14:43:00,31880,31905,31880,31905,47
09/06/2008,14:44:00,31895,31900,31890,31890,25
09/06/2008,14:45:00,31890,31900,31890,31900,11
09/06/2008,14:46:00,31895,31895,31880,31880,14
09/06/2008,14:47:00,31875,31900,31875,31895,27
09/06/2008,14:48:00,31900,31905,31895,31895,5
09/06/2008,14:49:00,31900,31900,31885,31890,23
09/06/2008,14:50:00,31890,31890,31875,31880,12
09/06/2008,14:51:00,31875,31875,31860,31870,15
09/06/2008,14:52:00,31865,31870,31855,31870,18
09/06/2008,14:53:00,31860,31870,31860,31865,8
09/06/2008,14:55:00,31865,31875,31865,31875,3
09/06/2008,14:56:00,31875,31895,31875,31890,16
09/06/2008,14:57:00,31885,31885,31880,31880,5
09/06/2008,14:58:00,31865,31865,31855,31855,10
09/06/2008,14:59:00,31860,31865,31855,31860,8
09/06/2008,15:00:00,31855,31890,31855,31885,64
09/06/2008,15:01:00,31885,31885,31865,31870,28
09/06/2008,15:02:00,31865,31870,31860,31865,26
09/06/2008,15:03:00,31870,31870,31860,31860,6
09/06/2008,15:04:00,31855,31865,31850,31865,33
09/06/2008,15:05:00,31870,31880,31865,31875,14
09/06/2008,15:06:00,31875,31880,31875,31880,5
09/06/2008,15:07:00,31880,31880,31870,31875,7
09/06/2008,15:08:00,31870,31880,31870,31880,5
09/06/2008,15:09:00,31885,31900,31885,31890,46
09/06/2008,15:10:00,31890,31890,31885,31885,3
09/06/2008,15:11:00,31885,31890,31885,31890,3
09/06/2008,15:12:00,31885,31895,31880,31895,23
09/06/2008,15:13:00,31890,31895,31890,31895,6
09/06/2008,15:14:00,31885,31885,31875,31880,12
09/06/2008,15:15:00,31880,31885,31880,31885,8
09/06/2008,15:16:00,31885,31885,31875,31875,10
09/06/2008,15:17:00,31875,31875,31870,31870,11
09/06/2008,15:18:00,31875,31875,31875,31875,4
09/06/2008,15:19:00,31875,31875,31870,31870,14
09/06/2008,15:20:00,31865,31865,31855,31865,19
09/06/2008,15:21:00,31860,31860,31840,31850,30
09/06/2008,15:22:00,31850,31865,31850,31860,21
09/06/2008,15:23:00,31865,31865,31865,31865,7
09/06/2008,15:24:00,31865,31870,31850,31850,16
09/06/2008,15:25:00,31845,31845,31800,31805,128
09/06/2008,15:26:00,31815,31820,31805,31815,36
09/06/2008,15:27:00,31815,31815,31795,31810,35
09/06/2008,15:28:00,31805,31810,31795,31805,23
09/06/2008,15:29:00,31805,31805,31795,31795,14
09/06/2008,15:30:00,31795,31830,31795,31830,36
09/06/2008,15:31:00,31830,31835,31815,31815,32
09/06/2008,15:32:00,31815,31825,31795,31795,35
09/06/2008,15:33:00,31795,31795,31775,31785,56
09/06/2008,15:34:00,31775,31780,31740,31750,51
09/06/2008,15:35:00,31745,31785,31740,31775,64
09/06/2008,15:36:00,31775,31780,31760,31770,52
09/06/2008,15:37:00,31770,31785,31750,31750,36
09/06/2008,15:38:00,31755,31770,31755,31765,27
09/06/2008,15:39:00,31765,31770,31745,31755,27
09/06/2008,15:40:00,31750,31750,31735,31735,57
09/06/2008,15:41:00,31740,31740,31715,31730,98
09/06/2008,15:42:00,31735,31740,31725,31740,26
09/06/2008,15:43:00,31740,31745,31720,31725,19
09/06/2008,15:44:00,31730,31750,31730,31745,49
09/06/2008,15:45:00,31735,31750,31710,31715,55
09/06/2008,15:46:00,31710,31720,31685,31685,113
09/06/2008,15:47:00,31690,31695,31675,31690,59
09/06/2008,15:48:00,31690,31730,31690,31705,68
09/06/2008,15:49:00,31700,31725,31700,31710,38
09/06/2008,15:50:00,31715,31720,31715,31720,27
09/06/2008,15:51:00,31720,31735,31715,31735,32
09/06/2008,15:52:00,31740,31785,31740,31785,61
09/06/2008,15:53:00,31785,31805,31785,31795,57
09/06/2008,15:54:00,31790,31795,31785,31790,29
09/06/2008,15:55:00,31795,31810,31795,31810,20
09/06/2008,15:56:00,31805,31815,31795,31800,22
09/06/2008,15:57:00,31800,31800,31785,31785,17
09/06/2008,15:58:00,31785,31785,31765,31780,26
09/06/2008,15:59:00,31780,31795,31775,31795,19
09/06/2008,16:00:00,31810,31860,31810,31845,109
09/06/2008,16:01:00,31845,31845,31825,31835,71
09/06/2008,16:02:00,31840,31840,31790,31795,50
09/06/2008,16:03:00,31800,31800,31775,31780,31
09/06/2008,16:04:00,31780,31790,31775,31785,24
09/06/2008,16:05:00,31790,31805,31790,31795,17
09/06/2008,16:06:00,31795,31795,31760,31770,39
09/06/2008,16:07:00,31770,31815,31770,31810,49
09/06/2008,16:08:00,31810,31820,31790,31790,40
09/06/2008,16:09:00,31795,31800,31770,31785,46
09/06/2008,16:10:00,31800,31800,31765,31770,27
09/06/2008,16:11:00,31765,31795,31765,31790,33
09/06/2008,16:12:00,31780,31830,31780,31815,56
09/06/2008,16:13:00,31815,31815,31805,31815,19
09/06/2008,16:14:00,31815,31830,31815,31830,13
09/06/2008,16:15:00,31820,31865,31820,31865,39
09/06/2008,16:16:00,31870,31875,31850,31850,72
09/06/2008,16:17:00,31850,31855,31840,31850,32
09/06/2008,16:18:00,31850,31865,31845,31850,23
09/06/2008,16:19:00,31845,31845,31800,31835,40
09/06/2008,16:20:00,31830,31840,31820,31830,19
09/06/2008,16:21:00,31825,31830,31815,31830,14
09/06/2008,16:22:00,31825,31855,31825,31850,36
09/06/2008,16:23:00,31840,31845,31810,31815,41
09/06/2008,16:24:00,31810,31815,31785,31815,53
09/06/2008,16:25:00,31815,31825,31800,31805,70
09/06/2008,16:26:00,31800,31815,31790,31815,33
09/06/2008,16:27:00,31810,31810,31795,31795,9
09/06/2008,16:28:00,31800,31805,31775,31775,35
09/06/2008,16:29:00,31780,31795,31775,31795,39
09/06/2008,16:30:00,31790,31820,31785,31820,43
09/06/2008,16:31:00,31815,31820,31795,31810,34
09/06/2008,16:32:00,31810,31810,31790,31800,39
09/06/2008,16:33:00,31800,31805,31770,31780,48
09/06/2008,16:34:00,31780,31805,31780,31805,25
09/06/2008,16:35:00,31800,31800,31775,31780,20
09/06/2008,16:36:00,31780,31785,31750,31750,37
09/06/2008,16:37:00,31750,31765,31745,31765,36
09/06/2008,16:38:00,31770,31775,31720,31745,36
09/06/2008,16:39:00,31735,31750,31705,31705,34
09/06/2008,16:40:00,31715,31730,31695,31700,25
09/06/2008,16:41:00,31695,31715,31695,31715,34
09/06/2008,16:42:00,31720,31725,31700,31710,63
09/06/2008,16:43:00,31710,31720,31710,31720,16
09/06/2008,16:44:00,31720,31720,31695,31700,46
09/06/2008,16:45:00,31695,31710,31685,31700,56
09/06/2008,16:46:00,31690,31690,31680,31680,32
09/06/2008,16:47:00,31685,31695,31680,31680,47
09/06/2008,16:48:00,31685,31685,31675,31685,19
09/06/2008,16:49:00,31685,31720,31685,31720,105
09/06/2008,16:50:00,31710,31720,31710,31720,20
09/06/2008,16:51:00,31715,31720,31690,31705,38
09/06/2008,16:52:00,31710,31715,31710,31715,12
09/06/2008,16:53:00,31715,31720,31680,31680,31
09/06/2008,16:54:00,31690,31690,31660,31675,50
09/06/2008,16:55:00,31690,31705,31675,31705,58
09/06/2008,16:56:00,31710,31715,31705,31705,14
09/06/2008,16:57:00,31705,31705,31695,31700,45
09/06/2008,16:58:00,31700,31725,31700,31715,54
09/06/2008,16:59:00,31720,31735,31715,31720,20
09/06/2008,17:00:00,31725,31730,31715,31715,49
09/06/2008,17:01:00,31725,31725,31710,31720,13
09/06/2008,17:02:00,31725,31730,31720,31730,16
09/06/2008,17:03:00,31725,31765,31715,31760,46
09/06/2008,17:04:00,31765,31770,31745,31765,51
09/06/2008,17:05:00,31760,31765,31750,31765,45
09/06/2008,17:06:00,31760,31760,31755,31760,12
09/06/2008,17:07:00,31755,31760,31740,31750,102
09/06/2008,17:08:00,31745,31755,31735,31755,37
09/06/2008,17:09:00,31750,31750,31735,31740,23
09/06/2008,17:10:00,31735,31735,31725,31735,25
09/06/2008,17:11:00,31740,31770,31740,31760,43
09/06/2008,17:12:00,31760,31760,31755,31760,8
09/06/2008,17:13:00,31755,31770,31750,31765,42
09/06/2008,17:14:00,31760,31760,31750,31750,28
09/06/2008,17:15:00,31750,31760,31745,31745,28
09/06/2008,17:16:00,31750,31755,31720,31720,50
09/06/2008,17:17:00,31715,31730,31715,31725,29
09/06/2008,17:18:00,31720,31735,31720,31730,41
09/06/2008,17:19:00,31735,31740,31730,31735,22
09/06/2008,17:20:00,31740,31755,31735,31745,42
09/06/2008,17:21:00,31760,31770,31750,31770,26
09/06/2008,17:22:00,31775,31780,31765,31765,52
09/06/2008,17:23:00,31765,31780,31765,31780,46
09/06/2008,17:24:00,31775,31785,31775,31785,12
09/06/2008,17:25:00,31785,31785,31770,31770,25
09/06/2008,17:26:00,31775,31790,31770,31775,62
09/06/2008,17:27:00,31775,31775,31735,31735,61
09/06/2008,17:28:00,31730,31760,31730,31735,126
09/06/2008,17:29:00,31735,31780,31735,31760,132
09/06/2008,17:30:00,31760,31770,31750,31755,52
09/06/2008,17:31:00,31755,31765,31755,31765,10
09/06/2008,17:32:00,31765,31775,31765,31770,26
09/06/2008,17:33:00,31775,31780,31770,31780,25
09/06/2008,17:34:00,31770,31775,31765,31765,17
09/06/2008,17:35:00,31775,31775,31765,31775,40
09/06/2008,17:36:00,31770,31775,31765,31765,11
09/06/2008,17:37:00,31765,31780,31765,31775,22
09/06/2008,17:38:00,31775,31780,31765,31770,18
09/06/2008,17:39:00,31770,31785,31770,31780,34
09/06/2008,17:40:00,31785,31785,31785,31785,1