DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/06/2008,17:23:00,31420,31425,31420,31425,19
10/06/2008,17:24:00,31430,31445,31425,31445,117
10/06/2008,17:25:00,31440,31470,31435,31435,59
10/06/2008,17:26:00,31430,31430,31405,31410,99
10/06/2008,17:27:00,31420,31420,31410,31410,29
10/06/2008,17:28:00,31410,31415,31405,31415,34
10/06/2008,17:29:00,31415,31425,31375,31400,184
10/06/2008,17:30:00,31385,31405,31375,31390,73
10/06/2008,17:31:00,31385,31415,31385,31405,32
10/06/2008,17:32:00,31405,31420,31405,31405,32
10/06/2008,17:33:00,31410,31415,31400,31410,49
10/06/2008,17:34:00,31410,31415,31395,31405,64
10/06/2008,17:35:00,31410,31415,31380,31390,57
10/06/2008,17:36:00,31395,31395,31380,31385,31
10/06/2008,17:37:00,31390,31390,31380,31385,33
10/06/2008,17:38:00,31385,31405,31380,31400,45
10/06/2008,17:39:00,31400,31420,31400,31415,35
11/06/2008,09:00:00,31500,31550,31435,31485,182
11/06/2008,09:01:00,31490,31495,31480,31480,51
11/06/2008,09:02:00,31485,31485,31455,31465,46
11/06/2008,09:03:00,31460,31485,31460,31485,44
11/06/2008,09:04:00,31485,31495,31485,31485,38
11/06/2008,09:05:00,31480,31480,31445,31465,41
11/06/2008,09:06:00,31470,31485,31460,31485,21
11/06/2008,09:07:00,31485,31495,31480,31490,61
11/06/2008,09:08:00,31495,31495,31480,31480,31
11/06/2008,09:09:00,31485,31485,31480,31480,13
11/06/2008,09:10:00,31480,31480,31460,31465,29
11/06/2008,09:11:00,31465,31470,31460,31470,8
11/06/2008,09:12:00,31465,31475,31465,31465,33
11/06/2008,09:13:00,31465,31475,31465,31465,15
11/06/2008,09:14:00,31470,31480,31460,31470,30
11/06/2008,09:15:00,31470,31480,31470,31480,32
11/06/2008,09:16:00,31480,31500,31475,31490,133
11/06/2008,09:17:00,31500,31530,31500,31525,118
11/06/2008,09:18:00,31525,31545,31520,31540,43
11/06/2008,09:19:00,31540,31540,31520,31535,50
11/06/2008,09:20:00,31535,31540,31520,31525,34
11/06/2008,09:21:00,31525,31525,31510,31510,42
11/06/2008,09:22:00,31510,31515,31510,31515,52
11/06/2008,09:23:00,31510,31530,31500,31520,53
11/06/2008,09:24:00,31520,31525,31510,31515,30
11/06/2008,09:25:00,31520,31555,31520,31540,101
11/06/2008,09:26:00,31545,31550,31540,31540,49
11/06/2008,09:27:00,31540,31555,31540,31540,61
11/06/2008,09:28:00,31540,31540,31525,31530,31
11/06/2008,09:29:00,31530,31535,31510,31510,79
11/06/2008,09:30:00,31505,31505,31465,31465,72
11/06/2008,09:31:00,31460,31465,31440,31455,40
11/06/2008,09:32:00,31455,31455,31440,31445,19
11/06/2008,09:33:00,31440,31445,31425,31430,61
11/06/2008,09:34:00,31430,31435,31400,31410,92
11/06/2008,09:35:00,31410,31425,31405,31420,48
11/06/2008,09:36:00,31420,31420,31405,31410,45
11/06/2008,09:37:00,31415,31415,31395,31395,43
11/06/2008,09:38:00,31390,31415,31385,31405,58
11/06/2008,09:39:00,31405,31410,31395,31400,46
11/06/2008,09:40:00,31400,31410,31370,31380,69
11/06/2008,09:41:00,31385,31390,31365,31385,39
11/06/2008,09:42:00,31380,31395,31375,31395,33
11/06/2008,09:43:00,31395,31405,31390,31390,35
11/06/2008,09:44:00,31385,31405,31385,31405,26
11/06/2008,09:45:00,31405,31410,31405,31410,36
11/06/2008,09:46:00,31410,31410,31400,31400,32
11/06/2008,09:47:00,31405,31445,31405,31445,87
11/06/2008,09:48:00,31445,31445,31410,31410,36
11/06/2008,09:49:00,31410,31420,31405,31420,22
11/06/2008,09:50:00,31420,31435,31420,31430,32
11/06/2008,09:51:00,31435,31445,31430,31440,31
11/06/2008,09:52:00,31440,31450,31430,31430,26
11/06/2008,09:53:00,31430,31430,31390,31390,29
11/06/2008,09:54:00,31390,31395,31380,31380,37
11/06/2008,09:55:00,31380,31395,31370,31395,37
11/06/2008,09:56:00,31395,31395,31375,31380,33
11/06/2008,09:57:00,31385,31385,31320,31320,109
11/06/2008,09:58:00,31320,31340,31315,31340,37
11/06/2008,09:59:00,31340,31340,31330,31330,52
11/06/2008,10:00:00,31325,31325,31265,31265,170
11/06/2008,10:01:00,31260,31285,31260,31285,78
11/06/2008,10:02:00,31280,31305,31280,31300,47
11/06/2008,10:03:00,31305,31305,31280,31280,24
11/06/2008,10:04:00,31280,31285,31280,31280,15
11/06/2008,10:05:00,31280,31280,31260,31270,64
11/06/2008,10:06:00,31275,31285,31265,31285,54
11/06/2008,10:07:00,31285,31295,31275,31280,64
11/06/2008,10:08:00,31275,31285,31265,31285,21
11/06/2008,10:09:00,31275,31280,31275,31280,8
11/06/2008,10:10:00,31275,31275,31265,31275,19
11/06/2008,10:11:00,31270,31270,31245,31250,82
11/06/2008,10:12:00,31245,31275,31245,31270,33
11/06/2008,10:13:00,31270,31270,31250,31255,14
11/06/2008,10:14:00,31255,31255,31240,31250,36
11/06/2008,10:15:00,31245,31295,31245,31290,99
11/06/2008,10:16:00,31290,31295,31275,31295,35
11/06/2008,10:17:00,31295,31365,31295,31335,174
11/06/2008,10:18:00,31335,31340,31325,31325,53
11/06/2008,10:19:00,31325,31330,31305,31305,41
11/06/2008,10:20:00,31305,31320,31285,31320,37
11/06/2008,10:21:00,31320,31325,31310,31310,24
11/06/2008,10:22:00,31310,31310,31300,31300,8
11/06/2008,10:23:00,31305,31375,31305,31365,77
11/06/2008,10:24:00,31365,31400,31365,31395,154
11/06/2008,10:25:00,31400,31465,31400,31420,178
11/06/2008,10:26:00,31420,31440,31400,31430,87
11/06/2008,10:27:00,31425,31430,31420,31425,27
11/06/2008,10:28:00,31420,31425,31375,31375,53
11/06/2008,10:29:00,31380,31400,31375,31380,35
11/06/2008,10:30:00,31385,31385,31365,31375,23
11/06/2008,10:31:00,31375,31385,31355,31355,44
11/06/2008,10:32:00,31345,31365,31335,31365,38
11/06/2008,10:33:00,31360,31370,31360,31360,21
11/06/2008,10:34:00,31360,31360,31350,31350,6
11/06/2008,10:35:00,31345,31370,31340,31355,33
11/06/2008,10:36:00,31350,31370,31350,31360,25
11/06/2008,10:37:00,31370,31375,31370,31370,5
11/06/2008,10:38:00,31370,31405,31370,31400,34
11/06/2008,10:39:00,31395,31395,31380,31380,18
11/06/2008,10:40:00,31380,31400,31380,31400,20
11/06/2008,10:41:00,31400,31410,31400,31410,42
11/06/2008,10:42:00,31410,31410,31400,31410,19
11/06/2008,10:43:00,31400,31400,31385,31385,40
11/06/2008,10:44:00,31385,31390,31360,31360,60
11/06/2008,10:45:00,31360,31370,31360,31370,44
11/06/2008,10:46:00,31370,31370,31365,31365,28
11/06/2008,10:47:00,31370,31370,31365,31370,5
11/06/2008,10:48:00,31375,31390,31375,31385,21
11/06/2008,10:49:00,31385,31400,31385,31400,20
11/06/2008,10:50:00,31390,31445,31390,31440,107
11/06/2008,10:51:00,31440,31440,31415,31425,17
11/06/2008,10:52:00,31420,31420,31395,31395,51
11/06/2008,10:53:00,31400,31400,31375,31375,33
11/06/2008,10:54:00,31380,31400,31375,31375,25
11/06/2008,10:55:00,31370,31390,31370,31390,18
11/06/2008,10:56:00,31380,31380,31380,31380,1
11/06/2008,10:57:00,31390,31400,31385,31400,10
11/06/2008,10:58:00,31400,31405,31395,31400,8
11/06/2008,10:59:00,31400,31400,31385,31390,14
11/06/2008,11:00:00,31395,31400,31395,31400,2
11/06/2008,11:01:00,31400,31415,31400,31415,11
11/06/2008,11:02:00,31420,31420,31395,31395,16
11/06/2008,11:03:00,31400,31405,31400,31405,3
11/06/2008,11:04:00,31405,31405,31405,31405,2
11/06/2008,11:05:00,31410,31420,31410,31415,23
11/06/2008,11:06:00,31410,31415,31410,31415,3
11/06/2008,11:07:00,31410,31410,31405,31410,10
11/06/2008,11:08:00,31410,31410,31400,31400,23
11/06/2008,11:09:00,31400,31415,31400,31410,21
11/06/2008,11:10:00,31415,31420,31415,31415,4
11/06/2008,11:11:00,31410,31420,31410,31410,11
11/06/2008,11:12:00,31405,31410,31395,31400,28
11/06/2008,11:13:00,31400,31400,31400,31400,5
11/06/2008,11:14:00,31400,31400,31385,31390,29
11/06/2008,11:15:00,31385,31385,31380,31385,12
11/06/2008,11:16:00,31380,31380,31370,31370,16
11/06/2008,11:17:00,31370,31370,31355,31360,42
11/06/2008,11:18:00,31360,31375,31360,31375,9
11/06/2008,11:19:00,31380,31380,31365,31365,25
11/06/2008,11:20:00,31360,31360,31310,31315,46
11/06/2008,11:21:00,31320,31330,31315,31330,17
11/06/2008,11:22:00,31335,31350,31335,31350,15
11/06/2008,11:23:00,31345,31345,31310,31320,25
11/06/2008,11:24:00,31320,31330,31310,31330,35
11/06/2008,11:25:00,31330,31330,31300,31305,36
11/06/2008,11:26:00,31305,31335,31305,31335,22
11/06/2008,11:27:00,31335,31340,31325,31325,16
11/06/2008,11:28:00,31315,31325,31315,31325,5
11/06/2008,11:29:00,31330,31335,31330,31335,4
11/06/2008,11:30:00,31335,31335,31300,31320,33
11/06/2008,11:31:00,31305,31320,31305,31315,9
11/06/2008,11:32:00,31315,31330,31315,31330,17
11/06/2008,11:33:00,31330,31335,31325,31325,13
11/06/2008,11:34:00,31330,31330,31330,31330,6
11/06/2008,11:35:00,31330,31340,31330,31330,29
11/06/2008,11:36:00,31330,31335,31330,31330,11
11/06/2008,11:37:00,31330,31330,31320,31320,9
11/06/2008,11:38:00,31335,31340,31335,31340,8
11/06/2008,11:39:00,31340,31340,31310,31315,13
11/06/2008,11:40:00,31315,31335,31315,31335,12
11/06/2008,11:41:00,31340,31340,31340,31340,6
11/06/2008,11:42:00,31340,31340,31335,31335,3
11/06/2008,11:43:00,31335,31340,31335,31335,8
11/06/2008,11:44:00,31330,31330,31305,31310,21
11/06/2008,11:45:00,31305,31310,31295,31300,39
11/06/2008,11:46:00,31315,31320,31305,31315,10
11/06/2008,11:47:00,31320,31330,31320,31330,6
11/06/2008,11:48:00,31330,31330,31330,31330,2
11/06/2008,11:49:00,31330,31330,31330,31330,1
11/06/2008,11:50:00,31330,31340,31330,31340,3
11/06/2008,11:51:00,31335,31350,31335,31345,13
11/06/2008,11:52:00,31355,31360,31355,31360,9
11/06/2008,11:53:00,31360,31365,31360,31360,8
11/06/2008,11:54:00,31365,31375,31355,31355,30
11/06/2008,11:55:00,31355,31360,31355,31360,20
11/06/2008,11:56:00,31365,31365,31365,31365,1
11/06/2008,11:57:00,31360,31360,31355,31355,6
11/06/2008,11:58:00,31355,31355,31355,31355,6
11/06/2008,11:59:00,31355,31355,31350,31355,5
11/06/2008,12:00:00,31355,31355,31350,31350,5
11/06/2008,12:01:00,31360,31370,31355,31370,16
11/06/2008,12:02:00,31365,31370,31360,31370,9
11/06/2008,12:03:00,31370,31370,31370,31370,2
11/06/2008,12:04:00,31370,31370,31370,31370,7
11/06/2008,12:05:00,31375,31380,31370,31370,12
11/06/2008,12:06:00,31380,31380,31365,31375,12
11/06/2008,12:07:00,31375,31410,31375,31400,60
11/06/2008,12:08:00,31400,31400,31400,31400,10
11/06/2008,12:09:00,31395,31395,31385,31390,3
11/06/2008,12:10:00,31390,31395,31390,31390,8
11/06/2008,12:11:00,31385,31390,31385,31390,2
11/06/2008,12:12:00,31385,31395,31375,31380,27
11/06/2008,12:13:00,31370,31370,31370,31370,2
11/06/2008,12:14:00,31365,31365,31355,31355,7
11/06/2008,12:15:00,31355,31365,31350,31360,19
11/06/2008,12:16:00,31360,31360,31360,31360,4
11/06/2008,12:17:00,31365,31365,31360,31365,18
11/06/2008,12:18:00,31370,31375,31370,31375,7
11/06/2008,12:19:00,31380,31380,31375,31375,9
11/06/2008,12:20:00,31380,31380,31380,31380,2
11/06/2008,12:21:00,31380,31380,31380,31380,1
11/06/2008,12:22:00,31380,31380,31375,31380,7
11/06/2008,12:23:00,31380,31385,31370,31370,7
11/06/2008,12:24:00,31370,31370,31360,31360,40
11/06/2008,12:25:00,31360,31360,31350,31355,32
11/06/2008,12:26:00,31345,31345,31320,31335,63
11/06/2008,12:27:00,31335,31345,31335,31345,6
11/06/2008,12:28:00,31345,31345,31330,31340,11
11/06/2008,12:29:00,31330,31335,31325,31330,8
11/06/2008,12:30:00,31330,31360,31330,31355,44
11/06/2008,12:31:00,31355,31360,31355,31360,3
11/06/2008,12:32:00,31355,31360,31355,31360,10
11/06/2008,12:33:00,31360,31370,31360,31365,17
11/06/2008,12:34:00,31365,31365,31365,31365,6
11/06/2008,12:35:00,31355,31360,31350,31360,3
11/06/2008,12:36:00,31355,31355,31350,31350,7
11/06/2008,12:37:00,31345,31345,31340,31340,3
11/06/2008,12:38:00,31340,31355,31340,31355,95
11/06/2008,12:39:00,31360,31370,31360,31365,8
11/06/2008,12:40:00,31365,31365,31360,31360,2
11/06/2008,12:41:00,31355,31355,31355,31355,1
11/06/2008,12:42:00,31355,31365,31355,31365,7
11/06/2008,12:43:00,31370,31400,31370,31390,19
11/06/2008,12:44:00,31395,31395,31380,31380,10
11/06/2008,12:45:00,31375,31380,31365,31375,10
11/06/2008,12:46:00,31380,31380,31380,31380,2
11/06/2008,12:47:00,31380,31380,31380,31380,1
11/06/2008,12:48:00,31385,31390,31380,31390,6
11/06/2008,12:49:00,31390,31390,31380,31390,6
11/06/2008,12:50:00,31385,31385,31370,31370,23
11/06/2008,12:51:00,31365,31370,31365,31365,5
11/06/2008,12:52:00,31380,31380,31370,31370,2
11/06/2008,12:53:00,31370,31380,31370,31380,6
11/06/2008,12:55:00,31385,31400,31385,31390,25
11/06/2008,12:56:00,31380,31380,31380,31380,1
11/06/2008,12:57:00,31375,31375,31365,31370,11
11/06/2008,12:58:00,31370,31380,31365,31365,11
11/06/2008,12:59:00,31370,31395,31370,31390,17
11/06/2008,13:00:00,31385,31385,31375,31380,6
11/06/2008,13:01:00,31380,31380,31380,31380,26
11/06/2008,13:03:00,31380,31380,31380,31380,27
11/06/2008,13:04:00,31375,31375,31360,31360,16
11/06/2008,13:05:00,31355,31360,31355,31360,4
11/06/2008,13:06:00,31370,31370,31360,31360,12
11/06/2008,13:07:00,31360,31360,31360,31360,1
11/06/2008,13:08:00,31355,31355,31355,31355,5
11/06/2008,13:09:00,31360,31360,31360,31360,11
11/06/2008,13:10:00,31355,31355,31355,31355,1
11/06/2008,13:11:00,31350,31375,31345,31375,82
11/06/2008,13:12:00,31380,31390,31370,31390,14
11/06/2008,13:13:00,31390,31395,31385,31385,13
11/06/2008,13:14:00,31380,31380,31375,31375,4
11/06/2008,13:15:00,31375,31380,31375,31380,2
11/06/2008,13:16:00,31385,31385,31380,31380,8
11/06/2008,13:17:00,31380,31380,31380,31380,6
11/06/2008,13:18:00,31375,31385,31375,31385,7
11/06/2008,13:19:00,31385,31390,31385,31385,6
11/06/2008,13:20:00,31380,31385,31380,31380,5
11/06/2008,13:21:00,31380,31395,31380,31395,11
11/06/2008,13:22:00,31400,31410,31400,31410,51
11/06/2008,13:23:00,31410,31410,31395,31400,10
11/06/2008,13:24:00,31395,31395,31380,31390,29
11/06/2008,13:25:00,31390,31390,31390,31390,3
11/06/2008,13:26:00,31390,31390,31390,31390,3
11/06/2008,13:27:00,31385,31395,31385,31385,4
11/06/2008,13:28:00,31380,31380,31380,31380,29
11/06/2008,13:30:00,31380,31380,31365,31365,13
11/06/2008,13:31:00,31370,31370,31360,31365,12
11/06/2008,13:33:00,31370,31370,31365,31365,6
11/06/2008,13:34:00,31365,31365,31365,31365,1
11/06/2008,13:35:00,31370,31375,31370,31375,5
11/06/2008,13:36:00,31375,31380,31375,31380,8
11/06/2008,13:37:00,31365,31365,31360,31360,3
11/06/2008,13:38:00,31360,31360,31355,31360,8
11/06/2008,13:39:00,31370,31375,31370,31375,2
11/06/2008,13:40:00,31370,31375,31370,31375,3
11/06/2008,13:42:00,31375,31375,31375,31375,2
11/06/2008,13:43:00,31380,31380,31380,31380,1
11/06/2008,13:44:00,31370,31380,31370,31380,12
11/06/2008,13:45:00,31375,31375,31375,31375,1
11/06/2008,13:46:00,31370,31370,31360,31365,6
11/06/2008,13:47:00,31365,31365,31360,31360,4
11/06/2008,13:48:00,31360,31360,31360,31360,1
11/06/2008,13:50:00,31365,31375,31365,31370,12
11/06/2008,13:51:00,31365,31370,31360,31365,10
11/06/2008,13:52:00,31365,31380,31365,31375,6
11/06/2008,13:53:00,31380,31380,31370,31370,11
11/06/2008,13:54:00,31365,31380,31365,31375,10
11/06/2008,13:55:00,31385,31385,31385,31385,3
11/06/2008,13:56:00,31390,31390,31390,31390,1
11/06/2008,13:57:00,31385,31390,31385,31390,3
11/06/2008,13:58:00,31385,31390,31380,31380,5
11/06/2008,13:59:00,31390,31390,31390,31390,3
11/06/2008,14:00:00,31390,31390,31385,31385,8
11/06/2008,14:01:00,31385,31385,31380,31385,15
11/06/2008,14:02:00,31385,31400,31385,31395,26
11/06/2008,14:03:00,31395,31395,31395,31395,1
11/06/2008,14:04:00,31395,31395,31380,31380,10
11/06/2008,14:05:00,31390,31390,31390,31390,2
11/06/2008,14:06:00,31385,31385,31385,31385,2
11/06/2008,14:07:00,31385,31385,31385,31385,3
11/06/2008,14:08:00,31380,31380,31375,31375,4
11/06/2008,14:09:00,31375,31375,31365,31370,17
11/06/2008,14:10:00,31375,31390,31375,31380,29
11/06/2008,14:12:00,31380,31380,31370,31370,19
11/06/2008,14:13:00,31370,31375,31365,31370,16
11/06/2008,14:14:00,31365,31375,31365,31370,13
11/06/2008,14:15:00,31365,31370,31365,31370,3
11/06/2008,14:16:00,31370,31375,31360,31375,15
11/06/2008,14:17:00,31365,31365,31360,31360,6
11/06/2008,14:18:00,31365,31375,31365,31375,13
11/06/2008,14:19:00,31375,31385,31375,31385,8
11/06/2008,14:20:00,31380,31390,31375,31375,7
11/06/2008,14:21:00,31380,31380,31345,31350,18
11/06/2008,14:22:00,31355,31355,31310,31310,62
11/06/2008,14:23:00,31320,31320,31305,31315,47
11/06/2008,14:24:00,31320,31330,31320,31330,11
11/06/2008,14:25:00,31325,31325,31320,31325,14
11/06/2008,14:26:00,31320,31330,31320,31330,10
11/06/2008,14:27:00,31330,31330,31320,31325,15
11/06/2008,14:28:00,31320,31325,31320,31325,5
11/06/2008,14:29:00,31325,31335,31325,31330,12
11/06/2008,14:30:00,31325,31325,31310,31320,18
11/06/2008,14:31:00,31325,31335,31320,31335,18
11/06/2008,14:32:00,31330,31330,31300,31300,31
11/06/2008,14:33:00,31305,31310,31305,31305,21
11/06/2008,14:34:00,31310,31310,31310,31310,8
11/06/2008,14:35:00,31315,31315,31310,31310,11
11/06/2008,14:36:00,31315,31315,31300,31300,17
11/06/2008,14:37:00,31300,31305,31250,31260,117
11/06/2008,14:38:00,31270,31270,31255,31265,28
11/06/2008,14:39:00,31260,31270,31260,31265,21
11/06/2008,14:40:00,31265,31270,31205,31215,155
11/06/2008,14:41:00,31210,31220,31195,31220,91
11/06/2008,14:42:00,31220,31225,31210,31225,56
11/06/2008,14:43:00,31220,31220,31205,31215,41
11/06/2008,14:44:00,31215,31235,31215,31235,59
11/06/2008,14:45:00,31235,31250,31235,31250,22
11/06/2008,14:46:00,31250,31250,31245,31245,12
11/06/2008,14:47:00,31245,31250,31235,31235,16
11/06/2008,14:48:00,31235,31240,31220,31235,24
11/06/2008,14:49:00,31235,31250,31235,31250,8
11/06/2008,14:50:00,31240,31250,31230,31230,26
11/06/2008,14:51:00,31230,31235,31225,31235,43
11/06/2008,14:52:00,31240,31240,31235,31240,5
11/06/2008,14:53:00,31245,31265,31245,31265,39
11/06/2008,14:54:00,31265,31275,31255,31270,22
11/06/2008,14:55:00,31275,31275,31270,31270,4
11/06/2008,14:56:00,31270,31275,31265,31265,15
11/06/2008,14:57:00,31270,31270,31265,31265,14
11/06/2008,14:58:00,31265,31270,31265,31270,10
11/06/2008,14:59:00,31265,31265,31255,31260,20
11/06/2008,15:00:00,31260,31260,31240,31250,39
11/06/2008,15:01:00,31250,31255,31245,31255,12
11/06/2008,15:02:00,31250,31250,31240,31240,11
11/06/2008,15:03:00,31235,31235,31235,31235,2
11/06/2008,15:04:00,31235,31240,31220,31220,31
11/06/2008,15:05:00,31215,31215,31145,31155,252
11/06/2008,15:06:00,31150,31155,31125,31135,102
11/06/2008,15:07:00,31140,31140,31125,31130,35
11/06/2008,15:08:00,31130,31160,31130,31150,76
11/06/2008,15:09:00,31150,31150,31135,31140,30
11/06/2008,15:10:00,31140,31160,31130,31160,61
11/06/2008,15:11:00,31155,31160,31150,31150,26
11/06/2008,15:12:00,31155,31155,31150,31155,15
11/06/2008,15:13:00,31155,31155,31140,31140,22
11/06/2008,15:14:00,31140,31150,31140,31150,14
11/06/2008,15:15:00,31150,31150,31140,31150,15
11/06/2008,15:16:00,31150,31170,31150,31165,34
11/06/2008,15:17:00,31165,31180,31165,31165,48
11/06/2008,15:18:00,31170,31175,31155,31160,27
11/06/2008,15:19:00,31155,31160,31155,31155,19
11/06/2008,15:20:00,31150,31150,31090,31110,225
11/06/2008,15:21:00,31100,31110,31100,31100,19
11/06/2008,15:22:00,31100,31120,31100,31115,33
11/06/2008,15:23:00,31115,31130,31115,31125,20
11/06/2008,15:24:00,31120,31120,31110,31115,22
11/06/2008,15:25:00,31120,31125,31115,31120,13
11/06/2008,15:26:00,31120,31120,31110,31115,15
11/06/2008,15:27:00,31110,31120,31110,31110,23
11/06/2008,15:28:00,31120,31120,31110,31115,19
11/06/2008,15:29:00,31110,31110,31095,31100,42
11/06/2008,15:30:00,31105,31120,31090,31100,113
11/06/2008,15:31:00,31100,31105,31085,31090,72
11/06/2008,15:32:00,31090,31120,31085,31115,76
11/06/2008,15:33:00,31115,31120,31090,31090,46
11/06/2008,15:34:00,31090,31100,31075,31095,86
11/06/2008,15:35:00,31095,31115,31095,31100,44
11/06/2008,15:36:00,31095,31100,31080,31080,33
11/06/2008,15:37:00,31080,31105,31075,31100,36
11/06/2008,15:38:00,31100,31110,31090,31105,34
11/06/2008,15:39:00,31110,31130,31110,31125,49
11/06/2008,15:40:00,31120,31130,31115,31120,33
11/06/2008,15:41:00,31120,31120,31095,31095,26
11/06/2008,15:42:00,31095,31095,31035,31040,129
11/06/2008,15:43:00,31045,31055,31035,31040,61
11/06/2008,15:44:00,31035,31045,31025,31030,63
11/06/2008,15:45:00,31035,31040,31025,31030,55
11/06/2008,15:46:00,31040,31050,31025,31050,63
11/06/2008,15:47:00,31050,31055,31040,31045,31
11/06/2008,15:48:00,31050,31050,31035,31045,19
11/06/2008,15:49:00,31040,31040,31000,31010,132
11/06/2008,15:50:00,31020,31035,31015,31020,56
11/06/2008,15:51:00,31020,31020,30995,30995,103
11/06/2008,15:52:00,31000,31015,30990,31015,64
11/06/2008,15:53:00,31015,31015,31000,31005,29
11/06/2008,15:54:00,31000,31005,30960,30960,111
11/06/2008,15:55:00,30970,30975,30955,30970,132
11/06/2008,15:56:00,30970,30970,30955,30970,81
11/06/2008,15:57:00,30965,30990,30965,30980,81
11/06/2008,15:58:00,30985,30985,30935,30935,188
11/06/2008,15:59:00,30935,30950,30910,30920,153
11/06/2008,16:00:00,30920,30920,30885,30905,137
11/06/2008,16:01:00,30905,30950,30900,30910,67
11/06/2008,16:02:00,30915,30945,30915,30945,47
11/06/2008,16:03:00,30940,30945,30915,30920,70
11/06/2008,16:04:00,30920,30935,30920,30925,43
11/06/2008,16:05:00,30925,30930,30910,30925,50
11/06/2008,16:06:00,30925,30925,30875,30885,75
11/06/2008,16:07:00,30890,30890,30825,30825,195
11/06/2008,16:08:00,30820,30840,30795,30805,174
11/06/2008,16:09:00,30805,30810,30770,30795,159
11/06/2008,16:10:00,30800,30810,30765,30780,142
11/06/2008,16:11:00,30780,30790,30770,30775,160
11/06/2008,16:12:00,30770,30775,30705,30705,298
11/06/2008,16:13:00,30700,30770,30685,30765,313
11/06/2008,16:14:00,30760,30775,30755,30775,78
11/06/2008,16:15:00,30775,30815,30775,30795,77
11/06/2008,16:16:00,30790,30820,30775,30820,138
11/06/2008,16:17:00,30815,30815,30790,30795,76
11/06/2008,16:18:00,30795,30800,30785,30785,30
11/06/2008,16:19:00,30795,30800,30790,30795,74
11/06/2008,16:20:00,30790,30790,30740,30750,104
11/06/2008,16:21:00,30750,30800,30750,30780,111
11/06/2008,16:22:00,30785,30815,30780,30795,56
11/06/2008,16:23:00,30805,30805,30780,30795,47
11/06/2008,16:24:00,30800,30805,30755,30770,123
11/06/2008,16:25:00,30765,30775,30755,30765,73
11/06/2008,16:26:00,30765,30770,30740,30750,38
11/06/2008,16:27:00,30750,30780,30750,30780,55
11/06/2008,16:28:00,30780,30815,30775,30795,94
11/06/2008,16:29:00,30800,30800,30755,30765,99
11/06/2008,16:30:00,30765,30775,30755,30760,66
11/06/2008,16:31:00,30760,30780,30760,30780,43
11/06/2008,16:32:00,30780,30805,30775,30805,70
11/06/2008,16:33:00,30805,30810,30795,30795,48
11/06/2008,16:34:00,30805,30820,30795,30800,87
11/06/2008,16:35:00,30795,30815,30760,30810,173
11/06/2008,16:36:00,30810,30810,30785,30805,65
11/06/2008,16:37:00,30805,30805,30760,30780,62
11/06/2008,16:38:00,30780,30795,30760,30780,67
11/06/2008,16:39:00,30780,30800,30775,30790,43
11/06/2008,16:40:00,30790,30800,30765,30765,48
11/06/2008,16:41:00,30765,30775,30750,30770,53
11/06/2008,16:42:00,30770,30770,30755,30765,32
11/06/2008,16:43:00,30765,30775,30735,30750,84
11/06/2008,16:44:00,30740,30745,30705,30740,85
11/06/2008,16:45:00,30740,30750,30720,30740,103
11/06/2008,16:46:00,30750,30755,30740,30745,48
11/06/2008,16:47:00,30750,30775,30745,30775,34
11/06/2008,16:48:00,30775,30800,30770,30800,46
11/06/2008,16:49:00,30800,30810,30785,30790,38
11/06/2008,16:50:00,30790,30800,30780,30785,30
11/06/2008,16:51:00,30790,30800,30770,30780,62
11/06/2008,16:52:00,30785,30805,30780,30800,40
11/06/2008,16:53:00,30795,30830,30795,30825,59
11/06/2008,16:54:00,30830,30850,30830,30850,48
11/06/2008,16:55:00,30855,30855,30840,30845,56
11/06/2008,16:56:00,30850,30870,30845,30855,61
11/06/2008,16:57:00,30850,30855,30830,30835,63
11/06/2008,16:58:00,30830,30910,30830,30900,148
11/06/2008,16:59:00,30905,30910,30890,30890,70
11/06/2008,17:00:00,30890,30895,30845,30865,137
11/06/2008,17:01:00,30860,30865,30840,30840,66
11/06/2008,17:02:00,30840,30845,30815,30830,77
11/06/2008,17:03:00,30820,30835,30820,30835,30
11/06/2008,17:04:00,30835,30840,30825,30825,20
11/06/2008,17:05:00,30820,30850,30820,30850,58
11/06/2008,17:06:00,30850,30850,30820,30825,60
11/06/2008,17:07:00,30820,30825,30790,30820,97
11/06/2008,17:08:00,30825,30840,30810,30815,50
11/06/2008,17:09:00,30810,30815,30790,30805,64
11/06/2008,17:10:00,30805,30830,30805,30830,35
11/06/2008,17:11:00,30830,30840,30825,30825,58
11/06/2008,17:12:00,30830,30835,30825,30835,20
11/06/2008,17:13:00,30840,30845,30835,30835,14
11/06/2008,17:14:00,30830,30840,30820,30840,32
11/06/2008,17:15:00,30840,30855,30840,30840,75
11/06/2008,17:16:00,30845,30845,30820,30835,78
11/06/2008,17:17:00,30840,30840,30825,30825,25
11/06/2008,17:18:00,30830,30830,30820,30825,26
11/06/2008,17:19:00,30825,30840,30820,30835,41
11/06/2008,17:20:00,30835,30840,30820,30830,44
11/06/2008,17:21:00,30825,30825,30810,30810,62
11/06/2008,17:22:00,30805,30810,30800,30805,107
11/06/2008,17:23:00,30805,30810,30800,30800,71
11/06/2008,17:24:00,30800,30805,30780,30780,89
11/06/2008,17:25:00,30785,30795,30750,30785,73
11/06/2008,17:26:00,30765,30785,30765,30765,33
11/06/2008,17:27:00,30765,30775,30755,30770,34
11/06/2008,17:28:00,30775,30780,30760,30760,50
11/06/2008,17:29:00,30760,30770,30750,30750,122
11/06/2008,17:30:00,30765,30765,30745,30755,84
11/06/2008,17:31:00,30760,30760,30745,30745,39
11/06/2008,17:32:00,30750,30755,30745,30750,40
11/06/2008,17:33:00,30750,30760,30745,30750,32
11/06/2008,17:34:00,30760,30760,30735,30735,90
11/06/2008,17:35:00,30735,30775,30735,30775,59
11/06/2008,17:36:00,30775,30775,30755,30770,40
11/06/2008,17:37:00,30770,30775,30755,30760,52
11/06/2008,17:38:00,30760,30770,30760,30760,41
11/06/2008,17:39:00,30760,30770,30750,30765,77