DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/06/2008,09:00:00,30830,30870,30815,30870,145
12/06/2008,09:01:00,30865,30880,30855,30880,116
12/06/2008,09:02:00,30880,30900,30875,30895,98
12/06/2008,09:03:00,30900,30905,30885,30895,60
12/06/2008,09:04:00,30895,30910,30890,30905,56
12/06/2008,09:05:00,30905,30910,30895,30910,100
12/06/2008,09:06:00,30915,30930,30910,30930,100
12/06/2008,09:07:00,30930,30935,30915,30920,85
12/06/2008,09:08:00,30920,30930,30905,30930,41
12/06/2008,09:09:00,30925,30940,30925,30930,40
12/06/2008,09:10:00,30930,30930,30920,30920,21
12/06/2008,09:11:00,30915,30915,30885,30890,119
12/06/2008,09:12:00,30890,30895,30865,30870,43
12/06/2008,09:13:00,30865,30870,30850,30850,28
12/06/2008,09:14:00,30850,30850,30815,30820,51
12/06/2008,09:15:00,30815,30825,30800,30800,84
12/06/2008,09:16:00,30805,30810,30785,30795,40
12/06/2008,09:17:00,30785,30810,30760,30810,117
12/06/2008,09:18:00,30805,30825,30795,30795,70
12/06/2008,09:19:00,30790,30800,30775,30775,61
12/06/2008,09:20:00,30775,30780,30770,30775,47
12/06/2008,09:21:00,30775,30780,30735,30735,88
12/06/2008,09:22:00,30735,30745,30720,30740,61
12/06/2008,09:23:00,30730,30735,30720,30720,53
12/06/2008,09:24:00,30715,30740,30710,30735,66
12/06/2008,09:25:00,30735,30765,30735,30765,51
12/06/2008,09:26:00,30765,30780,30760,30780,48
12/06/2008,09:27:00,30775,30800,30775,30800,95
12/06/2008,09:28:00,30800,30815,30795,30815,44
12/06/2008,09:29:00,30820,30845,30820,30845,84
12/06/2008,09:30:00,30845,30900,30840,30900,121
12/06/2008,09:31:00,30900,30935,30900,30930,100
12/06/2008,09:32:00,30930,30930,30885,30900,50
12/06/2008,09:33:00,30900,30915,30900,30915,36
12/06/2008,09:34:00,30910,30920,30910,30910,56
12/06/2008,09:35:00,30905,30910,30900,30900,32
12/06/2008,09:36:00,30900,30905,30855,30855,48
12/06/2008,09:37:00,30860,30885,30855,30880,53
12/06/2008,09:38:00,30870,30870,30860,30860,39
12/06/2008,09:39:00,30865,30870,30850,30865,33
12/06/2008,09:40:00,30870,30870,30830,30835,73
12/06/2008,09:41:00,30840,30840,30810,30820,36
12/06/2008,09:42:00,30820,30855,30820,30850,50
12/06/2008,09:43:00,30840,30840,30805,30805,24
12/06/2008,09:44:00,30800,30800,30785,30785,31
12/06/2008,09:45:00,30790,30825,30785,30820,34
12/06/2008,09:46:00,30825,30850,30825,30835,28
12/06/2008,09:47:00,30825,30825,30820,30820,14
12/06/2008,09:48:00,30825,30840,30825,30830,10
12/06/2008,09:49:00,30840,30840,30825,30825,29
12/06/2008,09:50:00,30825,30825,30810,30820,28
12/06/2008,09:51:00,30810,30825,30810,30820,15
12/06/2008,09:52:00,30820,30820,30815,30815,3
12/06/2008,09:53:00,30820,30840,30815,30840,23
12/06/2008,09:54:00,30840,30860,30835,30860,65
12/06/2008,09:55:00,30855,30860,30850,30855,16
12/06/2008,09:56:00,30850,30865,30850,30865,21
12/06/2008,09:57:00,30860,30860,30850,30855,13
12/06/2008,09:58:00,30850,30855,30845,30850,12
12/06/2008,09:59:00,30840,30845,30840,30845,4
12/06/2008,10:00:00,30845,30850,30845,30845,27
12/06/2008,10:01:00,30850,30850,30835,30850,56
12/06/2008,10:02:00,30850,30885,30845,30875,101
12/06/2008,10:03:00,30875,30885,30865,30870,36
12/06/2008,10:04:00,30875,30885,30875,30885,16
12/06/2008,10:05:00,30890,30890,30870,30870,11
12/06/2008,10:06:00,30870,30875,30860,30860,18
12/06/2008,10:07:00,30860,30870,30860,30860,25
12/06/2008,10:08:00,30860,30880,30860,30875,24
12/06/2008,10:09:00,30875,30910,30875,30890,42
12/06/2008,10:10:00,30885,30890,30880,30885,17
12/06/2008,10:11:00,30885,30890,30875,30875,17
12/06/2008,10:12:00,30875,30875,30810,30820,136
12/06/2008,10:13:00,30815,30835,30815,30830,27
12/06/2008,10:14:00,30830,30840,30830,30840,32
12/06/2008,10:15:00,30845,30860,30845,30855,27
12/06/2008,10:16:00,30855,30860,30825,30830,68
12/06/2008,10:17:00,30830,30830,30805,30810,38
12/06/2008,10:18:00,30820,30835,30820,30835,38
12/06/2008,10:19:00,30840,30840,30810,30810,37
12/06/2008,10:20:00,30810,30815,30775,30785,84
12/06/2008,10:21:00,30780,30815,30775,30815,49
12/06/2008,10:22:00,30815,30825,30800,30825,19
12/06/2008,10:23:00,30830,30830,30815,30815,7
12/06/2008,10:24:00,30815,30830,30815,30820,28
12/06/2008,10:25:00,30820,30820,30805,30815,18
12/06/2008,10:26:00,30810,30815,30795,30800,35
12/06/2008,10:27:00,30800,30805,30800,30805,4
12/06/2008,10:28:00,30800,30810,30800,30810,5
12/06/2008,10:29:00,30805,30805,30795,30800,12
12/06/2008,10:30:00,30800,30805,30795,30805,16
12/06/2008,10:31:00,30810,30810,30805,30805,10
12/06/2008,10:32:00,30800,30805,30795,30800,4
12/06/2008,10:33:00,30805,30805,30800,30800,2
12/06/2008,10:34:00,30795,30795,30770,30775,43
12/06/2008,10:35:00,30775,30795,30770,30790,55
12/06/2008,10:36:00,30795,30795,30780,30785,15
12/06/2008,10:37:00,30780,30785,30775,30780,16
12/06/2008,10:38:00,30780,30785,30780,30785,7
12/06/2008,10:39:00,30780,30780,30770,30780,9
12/06/2008,10:40:00,30770,30780,30765,30780,18
12/06/2008,10:41:00,30775,30785,30775,30785,15
12/06/2008,10:42:00,30785,30790,30755,30760,44
12/06/2008,10:43:00,30760,30770,30735,30735,33
12/06/2008,10:44:00,30745,30750,30740,30745,16
12/06/2008,10:45:00,30750,30755,30750,30750,11
12/06/2008,10:46:00,30745,30745,30730,30740,38
12/06/2008,10:47:00,30740,30745,30740,30740,8
12/06/2008,10:48:00,30735,30740,30735,30740,19
12/06/2008,10:49:00,30740,30740,30735,30735,9
12/06/2008,10:50:00,30735,30745,30735,30740,23
12/06/2008,10:51:00,30740,30740,30715,30720,34
12/06/2008,10:52:00,30720,30720,30710,30720,34
12/06/2008,10:53:00,30720,30725,30710,30710,22
12/06/2008,10:54:00,30710,30715,30675,30685,164
12/06/2008,10:55:00,30690,30690,30675,30680,69
12/06/2008,10:56:00,30675,30690,30675,30685,61
12/06/2008,10:57:00,30690,30700,30690,30700,21
12/06/2008,10:58:00,30695,30700,30690,30690,24
12/06/2008,10:59:00,30685,30685,30670,30675,57
12/06/2008,11:00:00,30675,30705,30675,30705,47
12/06/2008,11:01:00,30705,30710,30700,30705,22
12/06/2008,11:02:00,30705,30725,30705,30725,38
12/06/2008,11:03:00,30730,30740,30730,30730,84
12/06/2008,11:04:00,30730,30735,30710,30710,23
12/06/2008,11:05:00,30710,30710,30700,30705,8
12/06/2008,11:06:00,30705,30705,30680,30680,33
12/06/2008,11:07:00,30680,30700,30675,30700,41
12/06/2008,11:08:00,30695,30700,30690,30690,21
12/06/2008,11:09:00,30700,30705,30695,30695,36
12/06/2008,11:10:00,30700,30700,30700,30700,10
12/06/2008,11:11:00,30700,30700,30695,30695,11
12/06/2008,11:12:00,30700,30720,30700,30720,38
12/06/2008,11:13:00,30720,30720,30705,30710,12
12/06/2008,11:14:00,30710,30710,30705,30705,4
12/06/2008,11:15:00,30710,30715,30710,30715,7
12/06/2008,11:16:00,30715,30715,30705,30710,19
12/06/2008,11:17:00,30705,30705,30675,30680,76
12/06/2008,11:18:00,30680,30685,30680,30680,19
12/06/2008,11:19:00,30685,30685,30670,30675,26
12/06/2008,11:20:00,30675,30680,30675,30680,21
12/06/2008,11:21:00,30675,30680,30675,30680,18
12/06/2008,11:22:00,30675,30685,30675,30685,25
12/06/2008,11:23:00,30685,30685,30675,30680,23
12/06/2008,11:24:00,30680,30680,30655,30675,105
12/06/2008,11:25:00,30675,30680,30670,30675,29
12/06/2008,11:26:00,30680,30690,30680,30685,19
12/06/2008,11:27:00,30685,30690,30680,30690,25
12/06/2008,11:28:00,30685,30690,30680,30690,48
12/06/2008,11:29:00,30690,30695,30685,30690,18
12/06/2008,11:30:00,30690,30695,30685,30685,8
12/06/2008,11:31:00,30695,30710,30695,30700,82
12/06/2008,11:32:00,30705,30705,30695,30700,85
12/06/2008,11:33:00,30705,30705,30695,30695,28
12/06/2008,11:34:00,30700,30700,30695,30695,70
12/06/2008,11:35:00,30690,30695,30690,30690,15
12/06/2008,11:36:00,30690,30695,30690,30690,10
12/06/2008,11:37:00,30685,30695,30685,30685,33
12/06/2008,11:38:00,30685,30700,30685,30700,19
12/06/2008,11:39:00,30705,30705,30690,30690,16
12/06/2008,11:40:00,30695,30695,30690,30695,8
12/06/2008,11:41:00,30695,30700,30695,30700,10
12/06/2008,11:42:00,30700,30735,30700,30730,68
12/06/2008,11:43:00,30730,30750,30730,30750,45
12/06/2008,11:44:00,30745,30750,30745,30750,11
12/06/2008,11:45:00,30740,30750,30740,30750,22
12/06/2008,11:46:00,30750,30755,30745,30755,22
12/06/2008,11:47:00,30750,30765,30750,30760,30
12/06/2008,11:48:00,30755,30760,30755,30760,7
12/06/2008,11:49:00,30760,30760,30755,30755,11
12/06/2008,11:50:00,30755,30760,30750,30755,26
12/06/2008,11:51:00,30755,30755,30745,30750,16
12/06/2008,11:52:00,30745,30745,30735,30740,11
12/06/2008,11:53:00,30740,30750,30740,30750,36
12/06/2008,11:54:00,30755,30760,30750,30750,8
12/06/2008,11:55:00,30755,30755,30745,30750,9
12/06/2008,11:56:00,30750,30750,30740,30740,6
12/06/2008,11:57:00,30740,30740,30740,30740,4
12/06/2008,11:58:00,30740,30745,30740,30740,4
12/06/2008,11:59:00,30740,30740,30735,30740,6
12/06/2008,12:00:00,30735,30740,30735,30735,26
12/06/2008,12:01:00,30735,30755,30735,30750,69
12/06/2008,12:02:00,30750,30750,30740,30745,22
12/06/2008,12:03:00,30750,30760,30745,30760,26
12/06/2008,12:04:00,30760,30765,30760,30765,52
12/06/2008,12:05:00,30760,30780,30760,30775,43
12/06/2008,12:06:00,30775,30775,30770,30770,9
12/06/2008,12:07:00,30770,30800,30770,30800,47
12/06/2008,12:08:00,30795,30800,30785,30800,37
12/06/2008,12:09:00,30795,30800,30795,30800,31
12/06/2008,12:10:00,30795,30800,30795,30795,11
12/06/2008,12:11:00,30795,30805,30795,30800,24
12/06/2008,12:12:00,30795,30800,30790,30800,33
12/06/2008,12:13:00,30800,30800,30795,30795,2
12/06/2008,12:14:00,30800,30800,30800,30800,7
12/06/2008,12:15:00,30800,30805,30800,30800,16
12/06/2008,12:16:00,30795,30795,30790,30790,6
12/06/2008,12:17:00,30790,30795,30775,30785,18
12/06/2008,12:18:00,30785,30795,30785,30790,17
12/06/2008,12:19:00,30795,30795,30795,30795,4
12/06/2008,12:20:00,30800,30840,30800,30840,90
12/06/2008,12:21:00,30840,30865,30835,30860,127
12/06/2008,12:22:00,30860,30890,30860,30890,84
12/06/2008,12:23:00,30890,30910,30890,30895,85
12/06/2008,12:24:00,30890,30905,30885,30895,20
12/06/2008,12:25:00,30890,30890,30885,30885,20
12/06/2008,12:26:00,30885,30890,30885,30885,13
12/06/2008,12:27:00,30890,30895,30885,30885,23
12/06/2008,12:28:00,30885,30890,30885,30885,5
12/06/2008,12:29:00,30885,30895,30875,30895,42
12/06/2008,12:30:00,30900,30925,30890,30925,81
12/06/2008,12:31:00,30925,30930,30910,30915,65
12/06/2008,12:32:00,30910,30910,30895,30900,9
12/06/2008,12:33:00,30905,30910,30905,30905,6
12/06/2008,12:34:00,30905,30905,30900,30900,10
12/06/2008,12:35:00,30900,30905,30890,30890,31
12/06/2008,12:36:00,30890,30900,30885,30885,23
12/06/2008,12:37:00,30890,30900,30890,30900,18
12/06/2008,12:38:00,30900,30900,30890,30895,42
12/06/2008,12:39:00,30900,30900,30885,30885,24
12/06/2008,12:40:00,30885,30900,30885,30900,24
12/06/2008,12:41:00,30905,30930,30905,30930,75
12/06/2008,12:42:00,30935,30940,30925,30925,50
12/06/2008,12:43:00,30920,30945,30920,30935,36
12/06/2008,12:44:00,30935,30940,30935,30940,11
12/06/2008,12:45:00,30940,30940,30930,30935,22
12/06/2008,12:46:00,30935,30935,30915,30915,22
12/06/2008,12:47:00,30915,30920,30910,30915,11
12/06/2008,12:48:00,30910,30915,30910,30915,9
12/06/2008,12:49:00,30915,30915,30905,30910,18
12/06/2008,12:50:00,30910,30930,30910,30930,26
12/06/2008,12:51:00,30925,30925,30895,30895,34
12/06/2008,12:52:00,30900,30960,30900,30950,83
12/06/2008,12:53:00,30955,30960,30935,30935,24
12/06/2008,12:54:00,30940,30950,30940,30945,8
12/06/2008,12:55:00,30950,30950,30935,30935,13
12/06/2008,12:56:00,30940,30945,30935,30935,10
12/06/2008,12:57:00,30945,30945,30940,30940,23
12/06/2008,12:58:00,30940,30940,30930,30930,6
12/06/2008,12:59:00,30930,30950,30930,30950,14
12/06/2008,13:00:00,30950,30960,30945,30950,21
12/06/2008,13:01:00,30950,30950,30945,30945,8
12/06/2008,13:02:00,30950,30950,30935,30935,13
12/06/2008,13:03:00,30935,30935,30915,30915,16
12/06/2008,13:04:00,30915,30915,30905,30910,24
12/06/2008,13:05:00,30915,30915,30910,30910,4
12/06/2008,13:06:00,30915,30925,30915,30925,15
12/06/2008,13:07:00,30925,30925,30925,30925,4
12/06/2008,13:08:00,30930,30930,30915,30915,9
12/06/2008,13:10:00,30910,30910,30895,30905,20
12/06/2008,13:11:00,30900,30905,30895,30900,16
12/06/2008,13:12:00,30895,30900,30895,30895,18
12/06/2008,13:13:00,30895,30895,30885,30885,32
12/06/2008,13:14:00,30885,30890,30880,30890,40
12/06/2008,13:15:00,30890,30915,30890,30915,19
12/06/2008,13:16:00,30915,30935,30915,30935,30
12/06/2008,13:17:00,30920,30920,30920,30920,12
12/06/2008,13:18:00,30920,30930,30915,30915,11
12/06/2008,13:19:00,30915,30915,30905,30910,16
12/06/2008,13:20:00,30915,30915,30910,30910,4
12/06/2008,13:21:00,30910,30910,30910,30910,5
12/06/2008,13:22:00,30905,30910,30905,30905,13
12/06/2008,13:23:00,30905,30915,30905,30915,8
12/06/2008,13:24:00,30920,30925,30920,30925,2
12/06/2008,13:25:00,30930,30930,30920,30925,8
12/06/2008,13:26:00,30920,30920,30920,30920,2
12/06/2008,13:27:00,30920,30920,30910,30920,7
12/06/2008,13:28:00,30920,30920,30915,30915,18
12/06/2008,13:29:00,30915,30925,30915,30925,8
12/06/2008,13:30:00,30925,30955,30925,30950,25
12/06/2008,13:31:00,30955,30970,30955,30970,38
12/06/2008,13:32:00,30970,30990,30965,30985,43
12/06/2008,13:33:00,30980,30990,30975,30980,34
12/06/2008,13:34:00,30970,30970,30965,30970,4
12/06/2008,13:35:00,30970,30970,30970,30970,2
12/06/2008,13:36:00,30975,30975,30960,30960,10
12/06/2008,13:37:00,30960,30970,30960,30960,5
12/06/2008,13:38:00,30960,30970,30960,30970,6
12/06/2008,13:39:00,30960,30960,30955,30960,11
12/06/2008,13:40:00,30960,30960,30950,30950,5
12/06/2008,13:41:00,30945,30950,30945,30950,2
12/06/2008,13:42:00,30950,30950,30940,30940,5
12/06/2008,13:43:00,30935,30945,30930,30945,28
12/06/2008,13:44:00,30945,30945,30935,30935,5
12/06/2008,13:45:00,30935,30940,30925,30940,6
12/06/2008,13:46:00,30930,30940,30930,30935,8
12/06/2008,13:47:00,30935,30940,30935,30940,6
12/06/2008,13:48:00,30930,30940,30930,30940,2
12/06/2008,13:49:00,30930,30930,30925,30925,10
12/06/2008,13:50:00,30930,30935,30930,30935,3
12/06/2008,13:51:00,30940,30940,30940,30940,3
12/06/2008,13:52:00,30950,30965,30950,30965,8
12/06/2008,13:53:00,30965,30970,30960,30965,23
12/06/2008,13:54:00,30970,30970,30965,30965,5
12/06/2008,13:55:00,30960,30960,30955,30955,5
12/06/2008,13:56:00,30955,30955,30945,30945,8
12/06/2008,13:57:00,30945,30945,30940,30940,14
12/06/2008,13:58:00,30935,30940,30935,30940,2
12/06/2008,13:59:00,30940,30945,30940,30940,8
12/06/2008,14:00:00,30940,30940,30940,30940,3
12/06/2008,14:01:00,30945,30950,30945,30945,23
12/06/2008,14:02:00,30950,30955,30935,30940,19
12/06/2008,14:03:00,30940,30950,30940,30950,11
12/06/2008,14:04:00,30945,30955,30945,30950,11
12/06/2008,14:05:00,30950,30965,30945,30955,14
12/06/2008,14:06:00,30955,30955,30955,30955,1
12/06/2008,14:07:00,30945,30955,30945,30955,16
12/06/2008,14:08:00,30950,30955,30950,30950,5
12/06/2008,14:09:00,30945,30945,30945,30945,6
12/06/2008,14:10:00,30940,30940,30930,30935,15
12/06/2008,14:11:00,30940,30940,30925,30925,16
12/06/2008,14:12:00,30925,30925,30920,30920,5
12/06/2008,14:13:00,30925,30925,30920,30920,15
12/06/2008,14:14:00,30930,30930,30925,30930,13
12/06/2008,14:15:00,30930,30935,30930,30930,4
12/06/2008,14:16:00,30925,30930,30925,30930,7
12/06/2008,14:17:00,30935,30935,30935,30935,2
12/06/2008,14:18:00,30935,30945,30930,30945,10
12/06/2008,14:19:00,30940,30940,30930,30930,4
12/06/2008,14:20:00,30930,30930,30905,30905,28
12/06/2008,14:21:00,30905,30905,30885,30895,42
12/06/2008,14:22:00,30895,30910,30895,30905,10
12/06/2008,14:23:00,30905,30910,30900,30910,7
12/06/2008,14:24:00,30910,30910,30905,30910,4
12/06/2008,14:25:00,30910,30920,30900,30905,33
12/06/2008,14:26:00,30905,30910,30900,30905,46
12/06/2008,14:27:00,30900,30905,30900,30905,8
12/06/2008,14:28:00,30905,30905,30890,30890,21
12/06/2008,14:29:00,30900,30900,30890,30890,12
12/06/2008,14:30:00,30915,30995,30885,30980,188
12/06/2008,14:31:00,30980,30995,30950,30960,82
12/06/2008,14:32:00,30965,30965,30935,30955,37
12/06/2008,14:33:00,30955,30965,30940,30965,36
12/06/2008,14:34:00,30965,30980,30960,30965,31
12/06/2008,14:35:00,30960,30975,30960,30970,23
12/06/2008,14:36:00,30970,30970,30935,30935,35
12/06/2008,14:37:00,30935,30935,30915,30930,22
12/06/2008,14:38:00,30920,30920,30905,30905,21
12/06/2008,14:39:00,30905,30935,30885,30935,104
12/06/2008,14:40:00,30935,30940,30935,30940,18
12/06/2008,14:41:00,30930,30930,30900,30905,46
12/06/2008,14:42:00,30900,30910,30890,30910,25
12/06/2008,14:43:00,30910,30910,30895,30910,11
12/06/2008,14:44:00,30905,30905,30895,30905,54
12/06/2008,14:45:00,30900,30910,30895,30895,13
12/06/2008,14:46:00,30900,30905,30900,30905,2
12/06/2008,14:47:00,30905,30905,30895,30900,15
12/06/2008,14:48:00,30905,30905,30895,30900,25
12/06/2008,14:49:00,30895,30895,30790,30790,157
12/06/2008,14:50:00,30790,30800,30715,30725,191
12/06/2008,14:51:00,30730,30760,30720,30735,140
12/06/2008,14:52:00,30745,30770,30735,30770,73
12/06/2008,14:53:00,30770,30810,30760,30780,68
12/06/2008,14:54:00,30780,30785,30775,30780,42
12/06/2008,14:55:00,30790,30790,30740,30745,63
12/06/2008,14:56:00,30745,30770,30740,30770,37
12/06/2008,14:57:00,30765,30805,30760,30805,32
12/06/2008,14:58:00,30800,30825,30800,30825,74
12/06/2008,14:59:00,30830,30845,30820,30830,53
12/06/2008,15:00:00,30830,30845,30805,30805,48
12/06/2008,15:01:00,30800,30845,30785,30825,80
12/06/2008,15:02:00,30830,30830,30815,30820,10
12/06/2008,15:03:00,30815,30815,30795,30800,50
12/06/2008,15:04:00,30800,30830,30795,30795,28
12/06/2008,15:05:00,30800,30820,30800,30820,25
12/06/2008,15:06:00,30815,30840,30815,30830,14
12/06/2008,15:07:00,30825,30825,30820,30820,5
12/06/2008,15:08:00,30820,30820,30815,30815,7
12/06/2008,15:09:00,30810,30810,30795,30795,12
12/06/2008,15:10:00,30800,30815,30795,30805,13
12/06/2008,15:11:00,30815,30815,30800,30800,19
12/06/2008,15:12:00,30805,30805,30785,30785,9
12/06/2008,15:13:00,30785,30795,30765,30765,29
12/06/2008,15:14:00,30770,30770,30755,30770,61
12/06/2008,15:15:00,30765,30775,30755,30760,57
12/06/2008,15:16:00,30765,30770,30760,30760,27
12/06/2008,15:17:00,30765,30765,30750,30760,49
12/06/2008,15:18:00,30760,30760,30755,30755,9
12/06/2008,15:19:00,30755,30760,30755,30755,8
12/06/2008,15:20:00,30755,30755,30735,30740,24
12/06/2008,15:21:00,30740,30740,30730,30740,18
12/06/2008,15:22:00,30735,30750,30735,30745,22
12/06/2008,15:23:00,30750,30750,30740,30750,16
12/06/2008,15:24:00,30750,30755,30745,30750,14
12/06/2008,15:25:00,30745,30745,30740,30740,5
12/06/2008,15:26:00,30735,30760,30735,30755,24
12/06/2008,15:27:00,30760,30760,30745,30750,11
12/06/2008,15:28:00,30755,30760,30745,30755,28
12/06/2008,15:29:00,30745,30750,30740,30750,10
12/06/2008,15:30:00,30740,30815,30740,30815,55
12/06/2008,15:31:00,30815,30825,30805,30820,55
12/06/2008,15:32:00,30820,30830,30810,30820,64
12/06/2008,15:33:00,30825,30830,30805,30820,38
12/06/2008,15:34:00,30820,30830,30820,30820,31
12/06/2008,15:35:00,30810,30825,30810,30825,16
12/06/2008,15:36:00,30825,30830,30800,30810,22
12/06/2008,15:37:00,30805,30820,30800,30805,21
12/06/2008,15:38:00,30810,30840,30810,30840,36
12/06/2008,15:39:00,30835,30845,30830,30845,16
12/06/2008,15:40:00,30845,30875,30845,30870,51
12/06/2008,15:41:00,30875,30900,30875,30895,88
12/06/2008,15:42:00,30890,30895,30875,30885,37
12/06/2008,15:43:00,30880,30895,30875,30895,11
12/06/2008,15:44:00,30895,30895,30875,30880,32
12/06/2008,15:45:00,30885,30915,30885,30915,87
12/06/2008,15:46:00,30915,30980,30915,30980,80
12/06/2008,15:47:00,30975,30980,30955,30955,71
12/06/2008,15:48:00,30955,30960,30945,30945,17
12/06/2008,15:49:00,30940,30940,30910,30910,30
12/06/2008,15:50:00,30910,30945,30910,30945,48
12/06/2008,15:51:00,30945,30945,30915,30915,30
12/06/2008,15:52:00,30920,30945,30920,30945,23
12/06/2008,15:53:00,30955,31010,30955,30995,210
12/06/2008,15:54:00,30990,31005,30985,30995,81
12/06/2008,15:55:00,30985,31000,30965,30965,57
12/06/2008,15:56:00,30960,30975,30960,30960,44
12/06/2008,15:57:00,30960,30965,30955,30960,23
12/06/2008,15:58:00,30955,30955,30945,30945,21
12/06/2008,15:59:00,30935,30960,30935,30960,47
12/06/2008,16:00:00,30960,30980,30940,30965,18
12/06/2008,16:01:00,30965,30965,30935,30950,32
12/06/2008,16:02:00,30950,30955,30940,30945,17
12/06/2008,16:03:00,30950,30955,30945,30955,25
12/06/2008,16:04:00,30960,30980,30950,30980,35
12/06/2008,16:05:00,30980,31000,30965,30965,40
12/06/2008,16:06:00,30980,30985,30965,30965,29
12/06/2008,16:07:00,30965,30970,30955,30970,38
12/06/2008,16:08:00,30965,30965,30935,30940,36
12/06/2008,16:09:00,30950,30955,30940,30940,13
12/06/2008,16:10:00,30950,30955,30930,30935,19
12/06/2008,16:11:00,30940,30945,30930,30940,18
12/06/2008,16:12:00,30940,30940,30910,30920,27
12/06/2008,16:13:00,30915,30915,30900,30905,32
12/06/2008,16:14:00,30905,30930,30905,30930,38
12/06/2008,16:15:00,30925,30930,30915,30920,17
12/06/2008,16:16:00,30920,30925,30915,30925,22
12/06/2008,16:17:00,30915,30915,30895,30915,42
12/06/2008,16:18:00,30915,30930,30910,30920,16
12/06/2008,16:19:00,30925,30925,30860,30865,106
12/06/2008,16:20:00,30870,30875,30830,30840,125
12/06/2008,16:21:00,30835,30835,30810,30820,71
12/06/2008,16:22:00,30820,30840,30785,30800,75
12/06/2008,16:23:00,30795,30825,30785,30815,79
12/06/2008,16:24:00,30815,30820,30800,30800,33
12/06/2008,16:25:00,30785,30795,30725,30750,102
12/06/2008,16:26:00,30745,30750,30725,30750,65
12/06/2008,16:27:00,30750,30765,30740,30745,65
12/06/2008,16:28:00,30740,30760,30740,30755,29
12/06/2008,16:29:00,30755,30780,30755,30775,56
12/06/2008,16:30:00,30785,30805,30775,30805,37
12/06/2008,16:31:00,30805,30835,30805,30830,40
12/06/2008,16:32:00,30835,30845,30815,30820,32
12/06/2008,16:33:00,30815,30830,30810,30810,20
12/06/2008,16:34:00,30810,30820,30810,30820,7
12/06/2008,16:35:00,30815,30815,30775,30785,34
12/06/2008,16:36:00,30780,30790,30760,30785,28
12/06/2008,16:37:00,30790,30795,30760,30760,25
12/06/2008,16:38:00,30760,30785,30760,30780,28
12/06/2008,16:39:00,30785,30805,30780,30795,20
12/06/2008,16:40:00,30795,30800,30760,30765,15
12/06/2008,16:41:00,30765,30765,30755,30760,24
12/06/2008,16:42:00,30760,30780,30760,30770,33
12/06/2008,16:43:00,30780,30795,30775,30775,19
12/06/2008,16:44:00,30775,30780,30760,30760,45
12/06/2008,16:45:00,30765,30770,30755,30770,32
12/06/2008,16:46:00,30760,30770,30755,30755,38
12/06/2008,16:47:00,30750,30755,30730,30745,99
12/06/2008,16:48:00,30745,30745,30735,30740,13
12/06/2008,16:49:00,30740,30760,30735,30750,36
12/06/2008,16:50:00,30745,30745,30715,30715,57
12/06/2008,16:51:00,30720,30755,30710,30735,87
12/06/2008,16:52:00,30730,30740,30730,30740,6
12/06/2008,16:53:00,30740,30765,30740,30760,26
12/06/2008,16:54:00,30765,30790,30765,30780,23
12/06/2008,16:55:00,30780,30805,30780,30805,41
12/06/2008,16:56:00,30810,30830,30810,30820,43
12/06/2008,16:57:00,30815,30820,30815,30820,6
12/06/2008,16:58:00,30820,30830,30820,30825,9
12/06/2008,16:59:00,30830,30870,30825,30870,40
12/06/2008,17:00:00,30870,30885,30870,30875,73
12/06/2008,17:01:00,30870,30880,30870,30875,22
12/06/2008,17:02:00,30875,30895,30875,30890,22
12/06/2008,17:03:00,30890,30900,30885,30885,15
12/06/2008,17:04:00,30885,30900,30885,30900,17
12/06/2008,17:05:00,30900,30915,30900,30905,44
12/06/2008,17:06:00,30900,30905,30900,30900,19
12/06/2008,17:07:00,30895,30900,30860,30860,55
12/06/2008,17:08:00,30855,30865,30850,30855,44
12/06/2008,17:09:00,30850,30855,30840,30850,42
12/06/2008,17:10:00,30850,30855,30845,30850,47
12/06/2008,17:11:00,30850,30870,30850,30860,30
12/06/2008,17:12:00,30870,30870,30855,30865,49
12/06/2008,17:13:00,30865,30870,30855,30870,22
12/06/2008,17:14:00,30870,30920,30865,30920,54
12/06/2008,17:15:00,30910,30920,30905,30910,62
12/06/2008,17:16:00,30910,30920,30905,30910,37
12/06/2008,17:17:00,30905,30905,30885,30890,60
12/06/2008,17:18:00,30885,30890,30880,30885,25
12/06/2008,17:19:00,30890,30890,30875,30875,18
12/06/2008,17:20:00,30875,30885,30870,30885,34
12/06/2008,17:21:00,30875,30890,30875,30890,23
12/06/2008,17:22:00,30890,30895,30880,30885,45
12/06/2008,17:23:00,30890,30910,30885,30905,33
12/06/2008,17:24:00,30905,30910,30900,30905,85
12/06/2008,17:25:00,30900,30900,30880,30880,28
12/06/2008,17:26:00,30875,30885,30860,30885,33
12/06/2008,17:27:00,30885,30900,30885,30895,16
12/06/2008,17:28:00,30890,30905,30885,30895,55
12/06/2008,17:29:00,30895,30930,30895,30910,112
12/06/2008,17:30:00,30910,30920,30900,30905,51
12/06/2008,17:31:00,30905,30910,30880,30880,37
12/06/2008,17:32:00,30885,30885,30875,30875,27
12/06/2008,17:33:00,30880,30885,30860,30865,43
12/06/2008,17:34:00,30870,30875,30860,30875,34
12/06/2008,17:35:00,30865,30880,30860,30865,21
12/06/2008,17:36:00,30860,30860,30840,30850,42
12/06/2008,17:37:00,30850,30865,30850,30865,17
12/06/2008,17:38:00,30860,30885,30860,30880,13
12/06/2008,17:39:00,30880,30885,30865,30875,17