DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2008,12:30:00,32370,32370,32370,32370,7
06/06/2008,12:35:00,32365,32365,32330,32335,86
06/06/2008,12:40:00,32335,32350,32330,32350,96
06/06/2008,12:45:00,32350,32390,32350,32385,64
06/06/2008,12:50:00,32385,32405,32385,32400,52
06/06/2008,12:55:00,32395,32410,32375,32410,96
06/06/2008,13:00:00,32410,32410,32360,32375,89
06/06/2008,13:05:00,32370,32375,32365,32370,25
06/06/2008,13:10:00,32375,32400,32375,32400,31
06/06/2008,13:15:00,32405,32410,32375,32390,42
06/06/2008,13:20:00,32380,32385,32345,32345,50
06/06/2008,13:25:00,32345,32365,32340,32360,31
06/06/2008,13:30:00,32365,32365,32360,32365,8
06/06/2008,13:35:00,32365,32385,32360,32360,61
06/06/2008,13:40:00,32360,32370,32355,32360,56
06/06/2008,13:45:00,32355,32355,32350,32355,78
06/06/2008,13:50:00,32355,32360,32335,32340,46
06/06/2008,13:55:00,32340,32350,32335,32345,60
06/06/2008,14:00:00,32340,32375,32340,32375,70
06/06/2008,14:05:00,32375,32385,32365,32380,55
06/06/2008,14:10:00,32385,32390,32360,32375,51
06/06/2008,14:15:00,32375,32375,32360,32365,46
06/06/2008,14:20:00,32365,32370,32350,32350,35
06/06/2008,14:25:00,32355,32385,32335,32335,76
06/06/2008,14:30:00,32380,32410,32075,32080,1107
06/06/2008,14:35:00,32070,32125,32055,32115,832
06/06/2008,14:40:00,32110,32170,32105,32160,339
06/06/2008,14:45:00,32155,32180,32110,32110,167
06/06/2008,14:50:00,32115,32140,32095,32125,230
06/06/2008,14:55:00,32125,32155,32100,32145,219
06/06/2008,15:00:00,32140,32140,32075,32075,163
06/06/2008,15:05:00,32075,32095,32050,32075,392
06/06/2008,15:10:00,32080,32120,32070,32070,155
06/06/2008,15:15:00,32065,32095,32020,32045,227
06/06/2008,15:20:00,32035,32080,32025,32070,332
06/06/2008,15:25:00,32065,32115,32065,32100,213
06/06/2008,15:30:00,32100,32115,32060,32080,227
06/06/2008,15:35:00,32065,32110,32060,32080,171
06/06/2008,15:40:00,32080,32110,32060,32090,116
06/06/2008,15:45:00,32090,32115,32070,32070,124
06/06/2008,15:50:00,32065,32080,32025,32070,239
06/06/2008,15:55:00,32065,32075,32035,32065,117
06/06/2008,16:00:00,32065,32065,31950,31960,496
06/06/2008,16:05:00,31955,31960,31915,31945,350
06/06/2008,16:10:00,31940,32010,31940,31990,252
06/06/2008,16:15:00,31990,32010,31945,32010,188
06/06/2008,16:20:00,32010,32025,31985,32005,158
06/06/2008,16:25:00,32000,32005,31885,31900,358
06/06/2008,16:30:00,31895,31935,31875,31910,262
06/06/2008,16:35:00,31925,31935,31855,31860,260
06/06/2008,16:40:00,31860,31875,31820,31825,312
06/06/2008,16:45:00,31835,31875,31830,31875,227
06/06/2008,16:50:00,31880,31910,31875,31890,237
06/06/2008,16:55:00,31890,31890,31850,31850,178
06/06/2008,17:00:00,31850,31855,31830,31830,249
06/06/2008,17:05:00,31830,31830,31730,31755,582
06/06/2008,17:10:00,31755,31785,31755,31765,272
06/06/2008,17:15:00,31770,31800,31760,31800,248
06/06/2008,17:20:00,31800,31820,31795,31805,381
06/06/2008,17:25:00,31805,31835,31790,31810,461
06/06/2008,17:30:00,31810,31825,31775,31780,292
06/06/2008,17:35:00,31780,31815,31770,31800,218
09/06/2008,09:00:00,31725,31830,31680,31780,707
09/06/2008,09:05:00,31775,31810,31765,31800,424
09/06/2008,09:10:00,31805,31815,31715,31720,376
09/06/2008,09:15:00,31725,31725,31585,31615,570
09/06/2008,09:20:00,31610,31700,31600,31675,468
09/06/2008,09:25:00,31680,31695,31660,31680,241
09/06/2008,09:30:00,31675,31750,31675,31740,150
09/06/2008,09:35:00,31740,31765,31725,31735,227
09/06/2008,09:40:00,31730,31755,31730,31740,117
09/06/2008,09:45:00,31745,31795,31740,31745,276
09/06/2008,09:50:00,31750,31770,31715,31765,196
09/06/2008,09:55:00,31765,31815,31740,31785,169
09/06/2008,10:00:00,31785,31850,31780,31840,297
09/06/2008,10:05:00,31845,31885,31830,31845,201
09/06/2008,10:10:00,31845,31845,31790,31790,173
09/06/2008,10:15:00,31790,31840,31785,31835,167
09/06/2008,10:20:00,31835,31840,31805,31820,169
09/06/2008,10:25:00,31820,31860,31815,31825,134
09/06/2008,10:30:00,31830,31845,31785,31800,110
09/06/2008,10:35:00,31800,31840,31785,31830,136
09/06/2008,10:40:00,31825,31840,31800,31825,155
09/06/2008,10:45:00,31825,31845,31820,31840,82
09/06/2008,10:50:00,31840,31840,31755,31755,168
09/06/2008,10:55:00,31750,31790,31740,31780,138
09/06/2008,11:00:00,31780,31785,31740,31755,118
09/06/2008,11:05:00,31750,31765,31730,31735,81
09/06/2008,11:10:00,31740,31755,31735,31750,37
09/06/2008,11:15:00,31750,31750,31695,31705,124
09/06/2008,11:20:00,31705,31720,31665,31715,170
09/06/2008,11:25:00,31715,31725,31700,31700,56
09/06/2008,11:30:00,31700,31710,31685,31705,88
09/06/2008,11:35:00,31700,31715,31685,31700,115
09/06/2008,11:40:00,31705,31720,31705,31715,50
09/06/2008,11:45:00,31715,31730,31715,31720,54
09/06/2008,11:50:00,31730,31770,31725,31760,104
09/06/2008,11:55:00,31760,31785,31760,31780,59
09/06/2008,12:00:00,31780,31810,31780,31800,187
09/06/2008,12:05:00,31800,31805,31755,31775,119
09/06/2008,12:10:00,31775,31780,31770,31780,17
09/06/2008,12:15:00,31775,31775,31765,31775,50
09/06/2008,12:20:00,31770,31785,31770,31775,27
09/06/2008,12:25:00,31775,31820,31775,31810,83
09/06/2008,12:30:00,31810,31820,31805,31805,60
09/06/2008,12:35:00,31815,31870,31810,31855,131
09/06/2008,12:40:00,31855,31860,31845,31850,40
09/06/2008,12:45:00,31845,31845,31725,31790,252
09/06/2008,12:50:00,31775,31825,31745,31780,146
09/06/2008,12:55:00,31775,31840,31765,31830,74
09/06/2008,13:00:00,31835,31870,31825,31870,101
09/06/2008,13:05:00,31865,31875,31850,31865,241
09/06/2008,13:10:00,31865,31870,31845,31845,73
09/06/2008,13:15:00,31840,31855,31815,31825,94
09/06/2008,13:20:00,31815,31825,31775,31820,72
09/06/2008,13:25:00,31810,31860,31810,31860,55
09/06/2008,13:30:00,31850,31865,31850,31855,41
09/06/2008,13:35:00,31860,31870,31855,31870,28
09/06/2008,13:40:00,31865,31865,31840,31850,17
09/06/2008,13:45:00,31845,31865,31835,31860,41
09/06/2008,13:50:00,31860,31905,31860,31865,158
09/06/2008,13:55:00,31870,31875,31840,31850,53
09/06/2008,14:00:00,31845,31920,31845,31915,242
09/06/2008,14:05:00,31920,31920,31885,31905,113
09/06/2008,14:10:00,31905,31955,31895,31945,217
09/06/2008,14:15:00,31940,31945,31890,31900,111
09/06/2008,14:20:00,31900,31905,31865,31870,55
09/06/2008,14:25:00,31875,31875,31825,31840,107
09/06/2008,14:30:00,31840,31895,31825,31895,150
09/06/2008,14:35:00,31900,31930,31865,31880,79
09/06/2008,14:40:00,31880,31905,31870,31890,84
09/06/2008,14:45:00,31890,31905,31875,31890,80
09/06/2008,14:50:00,31890,31890,31855,31865,53
09/06/2008,14:55:00,31865,31895,31855,31860,42
09/06/2008,15:00:00,31855,31890,31850,31865,157
09/06/2008,15:05:00,31870,31900,31865,31890,77
09/06/2008,15:10:00,31890,31895,31875,31880,47
09/06/2008,15:15:00,31880,31885,31870,31870,47
09/06/2008,15:20:00,31865,31870,31840,31850,93
09/06/2008,15:25:00,31845,31845,31795,31795,236
09/06/2008,15:30:00,31795,31835,31740,31750,210
09/06/2008,15:35:00,31745,31785,31740,31755,206
09/06/2008,15:40:00,31750,31750,31715,31745,249
09/06/2008,15:45:00,31735,31750,31675,31710,333
09/06/2008,15:50:00,31715,31805,31715,31790,206
09/06/2008,15:55:00,31795,31815,31765,31795,104
09/06/2008,16:00:00,31810,31860,31775,31785,285
09/06/2008,16:05:00,31790,31820,31760,31785,191
09/06/2008,16:10:00,31800,31830,31765,31830,148
09/06/2008,16:15:00,31820,31875,31800,31835,206
09/06/2008,16:20:00,31830,31855,31785,31815,163
09/06/2008,16:25:00,31815,31825,31775,31795,186
09/06/2008,16:30:00,31790,31820,31770,31805,189
09/06/2008,16:35:00,31800,31800,31705,31705,163
09/06/2008,16:40:00,31715,31730,31695,31700,184
09/06/2008,16:45:00,31695,31720,31675,31720,259
09/06/2008,16:50:00,31710,31720,31660,31675,151
09/06/2008,16:55:00,31690,31735,31675,31720,191
09/06/2008,17:00:00,31725,31770,31710,31765,175
09/06/2008,17:05:00,31760,31765,31735,31740,219
09/06/2008,17:10:00,31735,31770,31725,31750,146
09/06/2008,17:15:00,31750,31760,31715,31735,170
09/06/2008,17:20:00,31740,31785,31735,31785,178
09/06/2008,17:25:00,31785,31790,31730,31760,406
09/06/2008,17:30:00,31760,31780,31750,31765,130
09/06/2008,17:35:00,31775,31785,31765,31780,125
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31595,31530,31540,398
10/06/2008,09:05:00,31540,31555,31495,31535,567
10/06/2008,09:10:00,31530,31605,31525,31580,360
10/06/2008,09:15:00,31565,31580,31520,31555,295
10/06/2008,09:20:00,31545,31550,31460,31485,277
10/06/2008,09:25:00,31490,31495,31410,31430,452
10/06/2008,09:30:00,31430,31440,31355,31365,586
10/06/2008,09:35:00,31360,31375,31275,31300,776
10/06/2008,09:40:00,31310,31320,31290,31310,334
10/06/2008,09:45:00,31320,31330,31285,31325,363
10/06/2008,09:50:00,31330,31365,31320,31335,199
10/06/2008,09:55:00,31340,31385,31335,31370,248
10/06/2008,10:00:00,31370,31390,31330,31355,212
10/06/2008,10:05:00,31360,31370,31325,31355,116
10/06/2008,10:10:00,31355,31395,31350,31375,276
10/06/2008,10:15:00,31370,31395,31350,31350,116
10/06/2008,10:20:00,31345,31395,31345,31390,123
10/06/2008,10:25:00,31390,31390,31295,31325,174
10/06/2008,10:30:00,31325,31355,31285,31285,194
10/06/2008,10:35:00,31285,31330,31280,31305,105
10/06/2008,10:40:00,31310,31325,31285,31300,102
10/06/2008,10:45:00,31300,31345,31245,31335,366
10/06/2008,10:50:00,31335,31340,31305,31305,109
10/06/2008,10:55:00,31310,31320,31275,31285,81
10/06/2008,11:00:00,31290,31335,31280,31325,139
10/06/2008,11:05:00,31325,31400,31315,31400,177
10/06/2008,11:10:00,31400,31425,31375,31395,244
10/06/2008,11:15:00,31395,31415,31390,31405,134
10/06/2008,11:20:00,31410,31415,31375,31390,83
10/06/2008,11:25:00,31385,31465,31385,31455,130
10/06/2008,11:30:00,31460,31505,31460,31490,286
10/06/2008,11:35:00,31485,31555,31485,31490,370
10/06/2008,11:40:00,31485,31510,31480,31490,172
10/06/2008,11:45:00,31485,31495,31475,31495,103
10/06/2008,11:50:00,31485,31485,31440,31440,114
10/06/2008,11:55:00,31440,31450,31415,31445,156
10/06/2008,12:00:00,31445,31455,31430,31450,88
10/06/2008,12:05:00,31455,31525,31450,31515,143
10/06/2008,12:10:00,31515,31520,31460,31460,143
10/06/2008,12:15:00,31465,31470,31425,31425,164
10/06/2008,12:20:00,31430,31460,31415,31455,106
10/06/2008,12:25:00,31455,31455,31435,31440,57
10/06/2008,12:30:00,31435,31440,31400,31410,125
10/06/2008,12:35:00,31415,31415,31390,31395,58
10/06/2008,12:40:00,31400,31430,31400,31410,113
10/06/2008,12:45:00,31405,31455,31405,31445,47
10/06/2008,12:50:00,31445,31465,31435,31435,61
10/06/2008,12:55:00,31435,31460,31420,31455,47
10/06/2008,13:00:00,31455,31460,31445,31460,50
10/06/2008,13:05:00,31460,31490,31460,31485,155
10/06/2008,13:10:00,31495,31505,31455,31460,94
10/06/2008,13:15:00,31460,31460,31440,31455,36
10/06/2008,13:20:00,31455,31455,31425,31425,67
10/06/2008,13:25:00,31425,31425,31405,31415,81
10/06/2008,13:30:00,31425,31455,31420,31450,34
10/06/2008,13:35:00,31450,31450,31420,31425,46
10/06/2008,13:40:00,31435,31445,31425,31435,23
10/06/2008,13:45:00,31435,31455,31435,31440,47
10/06/2008,13:50:00,31445,31460,31440,31445,28
10/06/2008,13:55:00,31445,31450,31425,31435,37
10/06/2008,14:00:00,31440,31450,31435,31440,40
10/06/2008,14:05:00,31435,31435,31350,31360,196
10/06/2008,14:10:00,31360,31365,31310,31325,117
10/06/2008,14:15:00,31325,31360,31325,31360,78
10/06/2008,14:20:00,31350,31375,31350,31365,60
10/06/2008,14:25:00,31365,31400,31360,31390,97
10/06/2008,14:30:00,31385,31410,31320,31385,186
10/06/2008,14:35:00,31390,31440,31370,31415,173
10/06/2008,14:40:00,31420,31425,31395,31395,57
10/06/2008,14:45:00,31400,31425,31400,31410,77
10/06/2008,14:50:00,31400,31400,31350,31370,88
10/06/2008,14:55:00,31375,31400,31370,31390,50
10/06/2008,15:00:00,31385,31385,31325,31350,193
10/06/2008,15:05:00,31360,31375,31345,31355,44
10/06/2008,15:10:00,31360,31365,31345,31365,66
10/06/2008,15:15:00,31365,31370,31350,31355,54
10/06/2008,15:20:00,31360,31405,31350,31350,99
10/06/2008,15:25:00,31350,31380,31340,31360,68
10/06/2008,15:30:00,31360,31380,31340,31360,93
10/06/2008,15:35:00,31375,31430,31375,31415,119
10/06/2008,15:40:00,31400,31445,31395,31430,120
10/06/2008,15:45:00,31430,31480,31405,31460,115
10/06/2008,15:50:00,31470,31490,31450,31450,122
10/06/2008,15:55:00,31450,31450,31420,31435,108
10/06/2008,16:00:00,31440,31440,31390,31420,177
10/06/2008,16:05:00,31420,31440,31405,31435,116
10/06/2008,16:10:00,31440,31515,31435,31510,156
10/06/2008,16:15:00,31505,31520,31490,31515,164
10/06/2008,16:20:00,31520,31520,31465,31485,102
10/06/2008,16:25:00,31485,31500,31450,31465,120
10/06/2008,16:30:00,31465,31465,31430,31435,114
10/06/2008,16:35:00,31435,31435,31385,31410,122
10/06/2008,16:40:00,31420,31435,31385,31430,103
10/06/2008,16:45:00,31435,31475,31435,31460,201
10/06/2008,16:50:00,31460,31465,31415,31430,124
10/06/2008,16:55:00,31430,31475,31400,31420,206
10/06/2008,17:00:00,31425,31475,31405,31410,161
10/06/2008,17:05:00,31405,31435,31400,31420,151
10/06/2008,17:10:00,31430,31445,31420,31430,88
10/06/2008,17:15:00,31435,31450,31415,31425,159
10/06/2008,17:20:00,31425,31445,31415,31445,209
10/06/2008,17:25:00,31440,31470,31375,31400,405
10/06/2008,17:30:00,31385,31420,31375,31405,250
10/06/2008,17:35:00,31410,31420,31380,31415,201
11/06/2008,09:00:00,31500,31550,31435,31485,361
11/06/2008,09:05:00,31480,31495,31445,31480,167
11/06/2008,09:10:00,31480,31480,31460,31470,115
11/06/2008,09:15:00,31470,31545,31470,31535,376
11/06/2008,09:20:00,31535,31540,31500,31515,211
11/06/2008,09:25:00,31520,31555,31510,31510,321
11/06/2008,09:30:00,31505,31505,31400,31410,284
11/06/2008,09:35:00,31410,31425,31385,31400,240
11/06/2008,09:40:00,31400,31410,31365,31405,202
11/06/2008,09:45:00,31405,31445,31400,31420,213
11/06/2008,09:50:00,31420,31450,31380,31380,155
11/06/2008,09:55:00,31380,31395,31315,31330,268
11/06/2008,10:00:00,31325,31325,31260,31280,334
11/06/2008,10:05:00,31280,31295,31260,31280,211
11/06/2008,10:10:00,31275,31275,31240,31250,184
11/06/2008,10:15:00,31245,31365,31245,31305,402
11/06/2008,10:20:00,31305,31400,31285,31395,300
11/06/2008,10:25:00,31400,31465,31375,31380,380
11/06/2008,10:30:00,31385,31385,31335,31350,132
11/06/2008,10:35:00,31345,31405,31340,31380,115
11/06/2008,10:40:00,31380,31410,31360,31360,181
11/06/2008,10:45:00,31360,31400,31360,31400,118
11/06/2008,10:50:00,31390,31445,31375,31375,233
11/06/2008,10:55:00,31370,31405,31370,31390,51
11/06/2008,11:00:00,31395,31420,31395,31405,34
11/06/2008,11:05:00,31410,31420,31400,31410,80
11/06/2008,11:10:00,31415,31420,31385,31390,77
11/06/2008,11:15:00,31385,31385,31355,31365,104
11/06/2008,11:20:00,31360,31360,31310,31330,138
11/06/2008,11:25:00,31330,31340,31300,31335,83
11/06/2008,11:30:00,31335,31335,31300,31330,78
11/06/2008,11:35:00,31330,31340,31310,31315,70
11/06/2008,11:40:00,31315,31340,31305,31310,50
11/06/2008,11:45:00,31305,31330,31295,31330,58
11/06/2008,11:50:00,31330,31375,31330,31355,63
11/06/2008,11:55:00,31355,31365,31350,31355,38
11/06/2008,12:00:00,31355,31370,31350,31370,39
11/06/2008,12:05:00,31375,31410,31365,31390,97
11/06/2008,12:10:00,31390,31395,31355,31355,46
11/06/2008,12:15:00,31355,31380,31350,31375,57
11/06/2008,12:20:00,31380,31385,31360,31360,57
11/06/2008,12:25:00,31360,31360,31320,31330,120
11/06/2008,12:30:00,31330,31370,31330,31365,80
11/06/2008,12:35:00,31355,31370,31340,31365,116
11/06/2008,12:40:00,31365,31400,31355,31380,39
11/06/2008,12:45:00,31375,31390,31365,31390,25
11/06/2008,12:50:00,31385,31385,31365,31380,36
11/06/2008,12:55:00,31385,31400,31365,31390,65
11/06/2008,13:00:00,31385,31385,31360,31360,75
11/06/2008,13:05:00,31355,31370,31355,31360,33
11/06/2008,13:10:00,31355,31395,31345,31375,114
11/06/2008,13:15:00,31375,31390,31375,31385,29
11/06/2008,13:20:00,31380,31410,31380,31390,106
11/06/2008,13:25:00,31390,31395,31380,31380,39
11/06/2008,13:30:00,31380,31380,31360,31365,32
11/06/2008,13:35:00,31370,31380,31355,31375,26
11/06/2008,13:40:00,31370,31380,31370,31380,18
11/06/2008,13:45:00,31375,31375,31360,31360,12
11/06/2008,13:50:00,31365,31380,31360,31375,49
11/06/2008,13:55:00,31385,31390,31380,31390,15
11/06/2008,14:00:00,31390,31400,31380,31380,60
11/06/2008,14:05:00,31390,31390,31365,31370,28
11/06/2008,14:10:00,31375,31390,31365,31370,77
11/06/2008,14:15:00,31365,31385,31360,31385,45
11/06/2008,14:20:00,31380,31390,31305,31330,145
11/06/2008,14:25:00,31325,31335,31320,31330,56
11/06/2008,14:30:00,31325,31335,31300,31310,96
11/06/2008,14:35:00,31315,31315,31250,31265,194
11/06/2008,14:40:00,31265,31270,31195,31235,402
11/06/2008,14:45:00,31235,31250,31220,31250,82
11/06/2008,14:50:00,31240,31275,31225,31270,135
11/06/2008,14:55:00,31275,31275,31255,31260,63
11/06/2008,15:00:00,31260,31260,31220,31220,95
11/06/2008,15:05:00,31215,31215,31125,31140,495
11/06/2008,15:10:00,31140,31160,31130,31150,138
11/06/2008,15:15:00,31150,31180,31140,31155,143
11/06/2008,15:20:00,31135,31150,31090,31115,319
11/06/2008,15:25:00,31120,31125,31095,31100,112
11/06/2008,15:30:00,31105,31120,31075,31095,393
11/06/2008,15:35:00,31095,31130,31075,31125,196
11/06/2008,15:40:00,31120,31130,31025,31030,312
11/06/2008,15:45:00,31035,31055,31000,31010,300
11/06/2008,15:50:00,31020,31035,30960,30960,363
11/06/2008,15:55:00,30970,30990,30910,30920,635
11/06/2008,16:00:00,30920,30950,30885,30925,364
11/06/2008,16:05:00,30925,30930,30770,30795,653
11/06/2008,16:10:00,30800,30810,30685,30775,991
11/06/2008,16:15:00,30775,30820,30775,30795,395
11/06/2008,16:20:00,30790,30815,30740,30770,441
11/06/2008,16:25:00,30765,30815,30740,30765,359
11/06/2008,16:30:00,30765,30820,30755,30800,314
11/06/2008,16:35:00,30795,30815,30760,30790,410
11/06/2008,16:40:00,30790,30800,30705,30740,302
11/06/2008,16:45:00,30740,30810,30720,30790,269
11/06/2008,16:50:00,30790,30850,30770,30850,239
11/06/2008,16:55:00,30855,30910,30830,30890,398
11/06/2008,17:00:00,30890,30895,30815,30825,330
11/06/2008,17:05:00,30820,30850,30790,30805,329
11/06/2008,17:10:00,30805,30845,30805,30840,159
11/06/2008,17:15:00,30840,30855,30820,30835,245
11/06/2008,17:20:00,30835,30840,30780,30780,373
11/06/2008,17:25:00,30785,30795,30750,30750,312
11/06/2008,17:30:00,30765,30765,30735,30735,285
11/06/2008,17:35:00,30735,30775,30735,30765,269
12/06/2008,09:00:00,30830,30910,30815,30905,475
12/06/2008,09:05:00,30905,30940,30895,30930,366
12/06/2008,09:10:00,30930,30930,30815,30820,262
12/06/2008,09:15:00,30815,30825,30760,30775,372
12/06/2008,09:20:00,30775,30780,30710,30735,315
12/06/2008,09:25:00,30735,30845,30735,30845,322
12/06/2008,09:30:00,30845,30935,30840,30910,363
12/06/2008,09:35:00,30905,30910,30850,30865,205
12/06/2008,09:40:00,30870,30870,30785,30785,214
12/06/2008,09:45:00,30790,30850,30785,30825,115
12/06/2008,09:50:00,30825,30860,30810,30860,134
12/06/2008,09:55:00,30855,30865,30840,30845,66
12/06/2008,10:00:00,30845,30885,30835,30885,236
12/06/2008,10:05:00,30890,30910,30860,30890,120
12/06/2008,10:10:00,30885,30890,30810,30840,229
12/06/2008,10:15:00,30845,30860,30805,30810,208
12/06/2008,10:20:00,30810,30830,30775,30820,187
12/06/2008,10:25:00,30820,30820,30795,30800,74
12/06/2008,10:30:00,30800,30810,30770,30775,75
12/06/2008,10:35:00,30775,30795,30770,30780,102
12/06/2008,10:40:00,30770,30790,30735,30745,126
12/06/2008,10:45:00,30750,30755,30730,30735,85
12/06/2008,10:50:00,30735,30745,30675,30685,277
12/06/2008,10:55:00,30690,30700,30670,30675,232
12/06/2008,11:00:00,30675,30740,30675,30710,214
12/06/2008,11:05:00,30710,30710,30675,30695,139
12/06/2008,11:10:00,30700,30720,30695,30705,75
12/06/2008,11:15:00,30710,30715,30670,30675,147
12/06/2008,11:20:00,30675,30685,30655,30675,192
12/06/2008,11:25:00,30675,30695,30670,30690,139
12/06/2008,11:30:00,30690,30710,30685,30695,273
12/06/2008,11:35:00,30690,30705,30685,30690,93
12/06/2008,11:40:00,30695,30750,30690,30750,142
12/06/2008,11:45:00,30740,30765,30740,30755,92
12/06/2008,11:50:00,30755,30760,30735,30750,97
12/06/2008,11:55:00,30755,30755,30735,30740,29
12/06/2008,12:00:00,30735,30765,30735,30765,195
12/06/2008,12:05:00,30760,30800,30760,30800,167
12/06/2008,12:10:00,30795,30805,30790,30800,77
12/06/2008,12:15:00,30800,30805,30775,30795,61
12/06/2008,12:20:00,30800,30910,30800,30895,406
12/06/2008,12:25:00,30890,30895,30875,30895,103
12/06/2008,12:30:00,30900,30930,30890,30900,171
12/06/2008,12:35:00,30900,30905,30885,30885,138
12/06/2008,12:40:00,30885,30945,30885,30940,196
12/06/2008,12:45:00,30940,30940,30905,30910,82
12/06/2008,12:50:00,30910,30960,30895,30945,175
12/06/2008,12:55:00,30950,30950,30930,30950,66
12/06/2008,13:00:00,30950,30960,30905,30910,82
12/06/2008,13:05:00,30915,30930,30910,30915,32
12/06/2008,13:10:00,30910,30910,30880,30890,126
12/06/2008,13:15:00,30890,30935,30890,30910,88
12/06/2008,13:20:00,30915,30925,30905,30925,32
12/06/2008,13:25:00,30930,30930,30910,30925,43
12/06/2008,13:30:00,30925,30990,30925,30970,144
12/06/2008,13:35:00,30970,30975,30955,30960,34
12/06/2008,13:40:00,30960,30960,30930,30935,45
12/06/2008,13:45:00,30935,30940,30925,30925,32
12/06/2008,13:50:00,30930,30970,30930,30965,42
12/06/2008,13:55:00,30960,30960,30935,30940,37
12/06/2008,14:00:00,30940,30955,30935,30950,67
12/06/2008,14:05:00,30950,30965,30945,30945,42
12/06/2008,14:10:00,30940,30940,30920,30930,64
12/06/2008,14:15:00,30930,30945,30925,30930,27
12/06/2008,14:20:00,30930,30930,30885,30910,91
12/06/2008,14:25:00,30910,30920,30890,30890,120
12/06/2008,14:30:00,30915,30995,30885,30965,374
12/06/2008,14:35:00,30960,30975,30885,30935,205
12/06/2008,14:40:00,30935,30940,30890,30905,154
12/06/2008,14:45:00,30900,30910,30790,30790,212
12/06/2008,14:50:00,30790,30810,30715,30780,514
12/06/2008,14:55:00,30790,30845,30740,30830,259
12/06/2008,15:00:00,30830,30845,30785,30795,216
12/06/2008,15:05:00,30800,30840,30795,30795,63
12/06/2008,15:10:00,30800,30815,30755,30770,131
12/06/2008,15:15:00,30765,30775,30750,30755,150
12/06/2008,15:20:00,30755,30755,30730,30750,94
12/06/2008,15:25:00,30745,30760,30735,30750,78
12/06/2008,15:30:00,30740,30830,30740,30820,243
12/06/2008,15:35:00,30810,30845,30800,30845,111
12/06/2008,15:40:00,30845,30900,30845,30880,219
12/06/2008,15:45:00,30885,30980,30885,30910,285
12/06/2008,15:50:00,30910,31010,30910,30995,392
12/06/2008,15:55:00,30985,31000,30935,30960,192
12/06/2008,16:00:00,30960,30980,30935,30980,127
12/06/2008,16:05:00,30980,31000,30935,30940,156
12/06/2008,16:10:00,30950,30955,30900,30930,134
12/06/2008,16:15:00,30925,30930,30860,30865,203
12/06/2008,16:20:00,30870,30875,30785,30800,383
12/06/2008,16:25:00,30785,30795,30725,30775,317
12/06/2008,16:30:00,30785,30845,30775,30820,136
12/06/2008,16:35:00,30815,30815,30760,30795,135
12/06/2008,16:40:00,30795,30800,30755,30760,136
12/06/2008,16:45:00,30765,30770,30730,30750,218
12/06/2008,16:50:00,30745,30790,30710,30780,199
12/06/2008,16:55:00,30780,30870,30780,30870,139
12/06/2008,17:00:00,30870,30900,30870,30900,149
12/06/2008,17:05:00,30900,30915,30840,30850,204
12/06/2008,17:10:00,30850,30920,30845,30920,202
12/06/2008,17:15:00,30910,30920,30875,30875,202
12/06/2008,17:20:00,30875,30910,30870,30905,220
12/06/2008,17:25:00,30900,30930,30860,30910,244
12/06/2008,17:30:00,30910,30920,30860,30875,192
12/06/2008,17:35:00,30865,30885,30840,30875,110
13/06/2008,09:00:00,30835,30835,30710,30720,413
13/06/2008,09:05:00,30720,30755,30660,30670,440
13/06/2008,09:10:00,30670,30755,30640,30750,349
13/06/2008,09:15:00,30745,30775,30700,30710,209
13/06/2008,09:20:00,30705,30730,30650,30685,253
13/06/2008,09:25:00,30690,30715,30685,30695,101
13/06/2008,09:30:00,30690,30710,30645,30670,159
13/06/2008,09:35:00,30670,30700,30645,30655,177
13/06/2008,09:40:00,30660,30670,30560,30590,561
13/06/2008,09:45:00,30590,30610,30570,30590,171
13/06/2008,09:50:00,30580,30585,30535,30570,212
13/06/2008,09:55:00,30570,30590,30570,30575,124
13/06/2008,10:00:00,30580,30580,30525,30560,163
13/06/2008,10:05:00,30555,30560,30520,30525,139
13/06/2008,10:10:00,30525,30560,30490,30560,311
13/06/2008,10:15:00,30555,30590,30525,30590,223
13/06/2008,10:20:00,30590,30620,30575,30580,173
13/06/2008,10:25:00,30580,30600,30540,30565,180
13/06/2008,10:30:00,30570,30570,30540,30560,84
13/06/2008,10:35:00,30565,30570,30540,30550,78
13/06/2008,10:40:00,30550,30600,30545,30590,75
13/06/2008,10:45:00,30585,30605,30575,30595,68
13/06/2008,10:50:00,30595,30605,30565,30570,99
13/06/2008,10:55:00,30570,30570,30535,30550,144
13/06/2008,11:00:00,30545,30570,30535,30540,102
13/06/2008,11:05:00,30535,30550,30525,30545,74
13/06/2008,11:10:00,30535,30560,30525,30550,69
13/06/2008,11:15:00,30545,30580,30545,30575,103
13/06/2008,11:20:00,30570,30570,30550,30555,54
13/06/2008,11:25:00,30555,30570,30545,30550,61
13/06/2008,11:30:00,30545,30545,30525,30530,80
13/06/2008,11:35:00,30525,30545,30525,30535,42
13/06/2008,11:40:00,30535,30540,30500,30510,159
13/06/2008,11:45:00,30510,30520,30430,30480,278
13/06/2008,11:50:00,30475,30500,30475,30495,50
13/06/2008,11:55:00,30490,30500,30485,30500,52
13/06/2008,12:00:00,30500,30575,30500,30530,235
13/06/2008,12:05:00,30530,30550,30525,30545,63
13/06/2008,12:10:00,30550,30565,30535,30560,38
13/06/2008,12:15:00,30560,30585,30550,30570,142
13/06/2008,12:20:00,30565,30640,30565,30615,256
13/06/2008,12:25:00,30615,30650,30615,30635,193
13/06/2008,12:30:00,30635,30670,30615,30660,156
13/06/2008,12:35:00,30655,30725,30650,30665,302
13/06/2008,12:40:00,30670,30675,30650,30655,122
13/06/2008,12:45:00,30655,30655,30615,30625,88
13/06/2008,12:50:00,30625,30670,30610,30660,106
13/06/2008,12:55:00,30670,30690,30650,30675,41
13/06/2008,13:00:00,30675,30685,30650,30650,70
13/06/2008,13:05:00,30650,30650,30625,30625,52
13/06/2008,13:10:00,30625,30645,30625,30640,24
13/06/2008,13:15:00,30645,30655,30635,30635,27
13/06/2008,13:20:00,30635,30650,30625,30635,53
13/06/2008,13:25:00,30640,30645,30630,30635,18
13/06/2008,13:30:00,30635,30635,30605,30610,89
13/06/2008,13:35:00,30610,30610,30600,30600,24
13/06/2008,13:40:00,30600,30610,30590,30600,51
13/06/2008,13:45:00,30600,30605,30575,30580,59
13/06/2008,13:50:00,30575,30585,30575,30575,26
13/06/2008,13:55:00,30585,30670,30585,30655,97
13/06/2008,14:00:00,30655,30655,30635,30645,38
13/06/2008,14:05:00,30650,30680,30645,30655,100
13/06/2008,14:10:00,30655,30685,30655,30670,107
13/06/2008,14:15:00,30670,30685,30665,30680,63
13/06/2008,14:20:00,30680,30695,30655,30660,88
13/06/2008,14:25:00,30665,30695,30635,30675,108
13/06/2008,14:30:00,30665,30780,30490,30765,728
13/06/2008,14:35:00,30770,30770,30700,30740,255
13/06/2008,14:40:00,30740,30780,30720,30720,302
13/06/2008,14:45:00,30725,30735,30705,30735,153
13/06/2008,14:50:00,30740,30740,30710,30720,94
13/06/2008,14:55:00,30725,30730,30680,30685,165
13/06/2008,15:00:00,30685,30720,30665,30695,158
13/06/2008,15:05:00,30690,30745,30690,30735,99
13/06/2008,15:10:00,30735,30790,30735,30790,187
13/06/2008,15:15:00,30790,30800,30765,30790,155
13/06/2008,15:20:00,30790,30815,30760,30765,120
13/06/2008,15:25:00,30760,30775,30760,30765,49
13/06/2008,15:30:00,30765,30825,30760,30775,195
13/06/2008,15:35:00,30775,30815,30760,30805,169
13/06/2008,15:40:00,30800,30800,30730,30730,213
13/06/2008,15:45:00,30735,30760,30725,30755,154
13/06/2008,15:50:00,30750,30820,30745,30780,166
13/06/2008,15:55:00,30780,30900,30750,30870,463
13/06/2008,16:00:00,30865,30950,30850,30930,567
13/06/2008,16:05:00,30930,30950,30910,30920,335
13/06/2008,16:10:00,30920,30925,30885,30895,241
13/06/2008,16:15:00,30900,30975,30895,30940,492
13/06/2008,16:20:00,30945,30975,30930,30935,210
13/06/2008,16:25:00,30935,30970,30905,30920,202
13/06/2008,16:30:00,30915,30930,30885,30900,147
13/06/2008,16:35:00,30890,30925,30880,30885,196
13/06/2008,16:40:00,30880,30880,30845,30865,200
13/06/2008,16:45:00,30865,30885,30830,30885,172
13/06/2008,16:50:00,30880,30905,30875,30885,151
13/06/2008,16:55:00,30885,30890,30835,30890,195
13/06/2008,17:00:00,30890,30940,30885,30915,227
13/06/2008,17:05:00,30910,30935,30905,30915,165
13/06/2008,17:10:00,30915,30975,30915,30970,167
13/06/2008,17:15:00,30975,30975,30935,30955,144
13/06/2008,17:20:00,30940,30960,30935,30960,154
13/06/2008,17:25:00,30955,30975,30935,30975,237
13/06/2008,17:30:00,30965,30985,30945,30960,157
13/06/2008,17:35:00,30950,30985,30950,30980,116
16/06/2008,09:00:00,31020,31045,30920,30925,341
16/06/2008,09:05:00,30930,31000,30910,30980,314
16/06/2008,09:10:00,30975,30990,30940,30980,103
16/06/2008,09:15:00,30980,31015,30975,31015,283
16/06/2008,09:20:00,31015,31020,30995,31005,227
16/06/2008,09:25:00,31005,31005,30960,30995,219
16/06/2008,09:30:00,30990,30990,30970,30985,134
16/06/2008,09:35:00,30990,30995,30965,30980,125
16/06/2008,09:40:00,30970,30985,30955,30975,281
16/06/2008,09:45:00,30970,30970,30870,30890,306
16/06/2008,09:50:00,30895,30910,30850,30865,213
16/06/2008,09:55:00,30865,30875,30820,30875,312
16/06/2008,10:00:00,30870,30890,30840,30855,132
16/06/2008,10:05:00,30860,30915,30855,30905,155
16/06/2008,10:10:00,30900,30930,30900,30910,117
16/06/2008,10:15:00,30910,30975,30905,30970,142
16/06/2008,10:20:00,30970,30975,30935,30955,105
16/06/2008,10:25:00,30955,30960,30925,30950,79
16/06/2008,10:30:00,30955,30955,30920,30950,134
16/06/2008,10:35:00,30955,30980,30950,30980,174
16/06/2008,10:40:00,30980,31010,30980,30990,340
16/06/2008,10:45:00,30995,31000,30970,30990,117
16/06/2008,10:50:00,30990,31005,30980,30995,92
16/06/2008,10:55:00,30990,30990,30945,30970,131
16/06/2008,11:00:00,30965,30990,30905,30970,216
16/06/2008,11:05:00,30980,30990,30975,30980,84
16/06/2008,11:10:00,30980,30990,30950,30985,66
16/06/2008,11:15:00,30980,30995,30975,30980,88
16/06/2008,11:20:00,30975,30980,30945,30955,60
16/06/2008,11:25:00,30965,30965,30930,30940,69
16/06/2008,11:30:00,30935,30950,30925,30935,66
16/06/2008,11:35:00,30930,30930,30910,30920,67
16/06/2008,11:40:00,30915,30915,30890,30895,189
16/06/2008,11:45:00,30895,30915,30880,30905,128
16/06/2008,11:50:00,30910,30940,30910,30940,59
16/06/2008,11:55:00,30935,30935,30920,30935,58
16/06/2008,12:00:00,30935,30945,30910,30915,71
16/06/2008,12:05:00,30925,30955,30920,30945,66
16/06/2008,12:10:00,30940,30945,30910,30945,65
16/06/2008,12:15:00,30945,30945,30940,30940,12
16/06/2008,12:20:00,30940,30940,30900,30910,45
16/06/2008,12:25:00,30915,30950,30915,30950,27
16/06/2008,12:30:00,30950,30950,30935,30935,40
16/06/2008,12:35:00,30935,30940,30925,30930,17
16/06/2008,12:40:00,30925,30925,30910,30915,24
16/06/2008,12:45:00,30915,30935,30915,30930,62
16/06/2008,12:50:00,30935,30935,30920,30930,13
16/06/2008,12:55:00,30920,30935,30915,30915,29
16/06/2008,13:00:00,30915,30915,30880,30880,114
16/06/2008,13:05:00,30880,30900,30855,30900,136
16/06/2008,13:10:00,30895,30910,30890,30910,22
16/06/2008,13:15:00,30900,30910,30885,30885,26
16/06/2008,13:20:00,30875,30880,30845,30850,79
16/06/2008,13:25:00,30850,30850,30830,30850,94
16/06/2008,13:30:00,30850,30855,30830,30850,76
16/06/2008,13:35:00,30855,30855,30805,30805,116
16/06/2008,13:40:00,30805,30825,30790,30815,105
16/06/2008,13:45:00,30820,30830,30815,30830,94
16/06/2008,13:50:00,30825,30825,30805,30810,46
16/06/2008,13:55:00,30805,30820,30800,30805,51
16/06/2008,14:00:00,30800,30815,30795,30810,84
16/06/2008,14:05:00,30810,30820,30795,30805,60
16/06/2008,14:10:00,30805,30825,30795,30825,28
16/06/2008,14:15:00,30825,30850,30780,30790,249
16/06/2008,14:20:00,30785,30810,30780,30800,37
16/06/2008,14:25:00,30790,30795,30745,30755,207
16/06/2008,14:30:00,30750,30755,30675,30725,515
16/06/2008,14:35:00,30730,30735,30665,30700,374
16/06/2008,14:40:00,30705,30720,30685,30715,120
16/06/2008,14:45:00,30715,30735,30710,30725,89
16/06/2008,14:50:00,30730,30730,30620,30655,385
16/06/2008,14:55:00,30655,30700,30650,30675,438
16/06/2008,15:00:00,30680,30695,30600,30635,252
16/06/2008,15:05:00,30635,30660,30620,30640,147
16/06/2008,15:10:00,30645,30680,30640,30670,122
16/06/2008,15:15:00,30665,30690,30635,30685,185
16/06/2008,15:20:00,30685,30695,30645,30645,332
16/06/2008,15:25:00,30650,30685,30625,30675,387
16/06/2008,15:30:00,30680,30725,30665,30725,159
16/06/2008,15:35:00,30715,30750,30695,30750,123
16/06/2008,15:40:00,30750,30770,30715,30730,185
16/06/2008,15:45:00,30740,30745,30705,30720,93
16/06/2008,15:50:00,30710,30755,30705,30750,97
16/06/2008,15:55:00,30750,30770,30730,30755,142
16/06/2008,16:00:00,30750,30770,30640,30640,335
16/06/2008,16:05:00,30635,30640,30565,30620,500
16/06/2008,16:10:00,30620,30720,30595,30700,309
16/06/2008,16:15:00,30700,30760,30700,30750,280
16/06/2008,16:20:00,30760,30765,30715,30715,135
16/06/2008,16:25:00,30725,30780,30720,30775,208
16/06/2008,16:30:00,30780,30785,30740,30750,148
16/06/2008,16:35:00,30745,30750,30720,30750,114
16/06/2008,16:40:00,30760,30830,30755,30825,186
16/06/2008,16:45:00,30825,30830,30785,30825,197
16/06/2008,16:50:00,30820,30865,30815,30835,150
16/06/2008,16:55:00,30835,30895,30835,30855,439
16/06/2008,17:00:00,30855,30875,30830,30830,174
16/06/2008,17:05:00,30825,30840,30810,30820,231
16/06/2008,17:10:00,30820,30830,30795,30820,190
16/06/2008,17:15:00,30820,30845,30810,30810,121
16/06/2008,17:20:00,30825,30830,30800,30805,151
16/06/2008,17:25:00,30805,30855,30800,30830,257
16/06/2008,17:30:00,30840,30860,30830,30855,141
16/06/2008,17:35:00,30855,30890,30850,30885,193
17/06/2008,09:00:00,30900,30965,30890,30935,510
17/06/2008,09:05:00,30930,30975,30920,30970,324
17/06/2008,09:10:00,30975,30975,30940,30955,208
17/06/2008,09:15:00,30955,30965,30940,30955,171
17/06/2008,09:20:00,30960,31010,30960,30985,272
17/06/2008,09:25:00,30985,31020,30975,30975,157
17/06/2008,09:30:00,30975,31005,30945,30990,261
17/06/2008,09:35:00,30985,30995,30940,30940,393
17/06/2008,09:40:00,30935,30985,30925,30980,432
17/06/2008,09:45:00,30985,31040,30985,31005,393
17/06/2008,09:50:00,31005,31020,30975,31005,417
17/06/2008,09:55:00,31005,31020,30985,30990,265
17/06/2008,10:00:00,30985,31035,30985,31015,424
17/06/2008,10:05:00,31015,31020,31000,31015,140
17/06/2008,10:10:00,31010,31015,30985,31010,164
17/06/2008,10:15:00,31015,31055,31005,31025,347
17/06/2008,10:20:00,31030,31040,31015,31025,139
17/06/2008,10:25:00,31025,31040,31020,31035,101
17/06/2008,10:30:00,31035,31035,30995,31025,241
17/06/2008,10:35:00,31030,31060,31025,31035,321
17/06/2008,10:40:00,31035,31055,31030,31050,160
17/06/2008,10:45:00,31050,31095,31050,31080,274
17/06/2008,10:50:00,31085,31095,31060,31090,123
17/06/2008,10:55:00,31095,31115,31080,31085,400
17/06/2008,11:00:00,31075,31075,31020,31050,331
17/06/2008,11:05:00,31050,31050,31015,31050,75
17/06/2008,11:10:00,31045,31060,31040,31050,137
17/06/2008,11:15:00,31045,31050,31020,31035,175
17/06/2008,11:20:00,31040,31050,31030,31045,63
17/06/2008,11:25:00,31040,31095,31040,31080,122
17/06/2008,11:30:00,31075,31085,31050,31075,335
17/06/2008,11:35:00,31080,31125,31080,31095,131
17/06/2008,11:40:00,31090,31125,31080,31115,88
17/06/2008,11:45:00,31120,31175,31115,31170,487
17/06/2008,11:50:00,31170,31170,31130,31130,226
17/06/2008,11:55:00,31130,31135,31115,31115,75
17/06/2008,12:00:00,31110,31125,31105,31110,73
17/06/2008,12:05:00,31105,31120,31100,31105,106
17/06/2008,12:10:00,31105,31125,31090,31095,354
17/06/2008,12:15:00,31100,31110,31095,31100,213
17/06/2008,12:20:00,31100,31110,31075,31085,127
17/06/2008,12:25:00,31085,31095,31085,31095,43
17/06/2008,12:30:00,31100,31120,31100,31120,24
17/06/2008,12:35:00,31120,31125,31105,31105,31
17/06/2008,12:40:00,31105,31115,31100,31100,17
17/06/2008,12:45:00,31105,31110,31080,31085,65
17/06/2008,12:50:00,31080,31080,31065,31080,82
17/06/2008,12:55:00,31075,31075,31050,31050,36
17/06/2008,13:00:00,31045,31050,31035,31045,70
17/06/2008,13:05:00,31050,31050,31030,31040,49
17/06/2008,13:10:00,31050,31065,31035,31040,215
17/06/2008,13:15:00,31050,31060,31050,31060,12
17/06/2008,13:20:00,31060,31060,31050,31060,37
17/06/2008,13:25:00,31055,31065,31045,31060,71
17/06/2008,13:30:00,31055,31060,31055,31055,9
17/06/2008,13:35:00,31055,31065,31050,31055,40
17/06/2008,13:40:00,31065,31075,31065,31065,242
17/06/2008,13:45:00,31070,31080,31055,31070,55
17/06/2008,13:50:00,31065,31080,31065,31080,121
17/06/2008,13:55:00,31070,31070,31065,31070,20
17/06/2008,14:00:00,31075,31090,31070,31080,71
17/06/2008,14:05:00,31075,31075,31060,31065,33
17/06/2008,14:10:00,31065,31120,31065,31100,67
17/06/2008,14:15:00,31105,31110,31090,31095,54
17/06/2008,14:20:00,31100,31100,31080,31085,18
17/06/2008,14:25:00,31090,31190,31090,31160,396
17/06/2008,14:30:00,31155,31175,31105,31125,266
17/06/2008,14:35:00,31120,31130,31105,31130,194
17/06/2008,14:40:00,31130,31145,31115,31120,361
17/06/2008,14:45:00,31120,31135,31110,31135,202
17/06/2008,14:50:00,31130,31145,31130,31135,1332
17/06/2008,14:55:00,31145,31175,31140,31170,342
17/06/2008,15:00:00,31175,31195,31155,31175,164
17/06/2008,15:05:00,31175,31185,31165,31180,54
17/06/2008,15:10:00,31180,31195,31180,31190,225
17/06/2008,15:15:00,31185,31190,31175,31180,158
17/06/2008,15:20:00,31180,31195,31170,31195,67
17/06/2008,15:25:00,31195,31200,31180,31185,51
17/06/2008,15:30:00,31185,31190,31160,31185,159
17/06/2008,15:35:00,31190,31195,31150,31160,942
17/06/2008,15:40:00,31155,31160,31130,31145,165
17/06/2008,15:45:00,31155,31160,31135,31150,145
17/06/2008,15:50:00,31150,31165,31140,31160,141
17/06/2008,15:55:00,31160,31170,31145,31155,225
17/06/2008,16:00:00,31145,31185,31140,31165,179
17/06/2008,16:05:00,31165,31165,31055,31060,250
17/06/2008,16:10:00,31060,31080,31050,31055,162
17/06/2008,16:15:00,31050,31060,31030,31050,311
17/06/2008,16:20:00,31045,31055,30950,30965,406
17/06/2008,16:25:00,30960,30970,30930,30945,240
17/06/2008,16:30:00,30945,30995,30900,30995,337
17/06/2008,16:35:00,30995,31020,30990,31015,174
17/06/2008,16:40:00,31020,31040,30980,31005,212
17/06/2008,16:45:00,31010,31020,30965,31000,1306
17/06/2008,16:50:00,31000,31010,30985,30990,210
17/06/2008,16:55:00,30990,31030,30990,30995,506
17/06/2008,17:00:00,30990,31025,30975,31010,170
17/06/2008,17:05:00,31005,31060,31005,31025,771
17/06/2008,17:10:00,31035,31055,31035,31055,110
17/06/2008,17:15:00,31055,31060,31005,31015,247
17/06/2008,17:20:00,31015,31015,30990,31015,554
17/06/2008,17:25:00,31015,31020,30960,30990,402
17/06/2008,17:30:00,30990,30995,30950,30955,257
17/06/2008,17:35:00,30950,30960,30910,30915,317
18/06/2008,09:00:00,30810,30875,30785,30860,639
18/06/2008,09:05:00,30865,30865,30755,30775,644
18/06/2008,09:10:00,30780,30835,30775,30835,278
18/06/2008,09:15:00,30840,30895,30830,30880,499
18/06/2008,09:20:00,30885,30890,30830,30830,295
18/06/2008,09:25:00,30830,30840,30810,30830,424
18/06/2008,09:30:00,30825,30830,30780,30790,827
18/06/2008,09:35:00,30785,30790,30760,30765,506
18/06/2008,09:40:00,30760,30770,30705,30770,402
18/06/2008,09:45:00,30770,30780,30755,30760,184
18/06/2008,09:50:00,30760,30770,30740,30760,167
18/06/2008,09:55:00,30755,30795,30745,30760,399
18/06/2008,10:00:00,30760,30760,30685,30710,295
18/06/2008,10:05:00,30710,30720,30690,30715,194
18/06/2008,10:10:00,30710,30725,30695,30715,94
18/06/2008,10:15:00,30715,30720,30700,30720,34
18/06/2008,10:20:00,30720,30720,30700,30710,69
18/06/2008,10:25:00,30715,30740,30700,30705,65
18/06/2008,10:30:00,30705,30785,30705,30785,213
18/06/2008,10:35:00,30780,30785,30745,30765,243
18/06/2008,10:40:00,30765,30800,30765,30775,437
18/06/2008,10:45:00,30780,30790,30770,30775,109
18/06/2008,10:50:00,30775,30790,30760,30785,308
18/06/2008,10:55:00,30790,30830,30785,30820,104
18/06/2008,11:00:00,30825,30825,30785,30800,117
18/06/2008,11:05:00,30800,30800,30780,30790,103
18/06/2008,11:10:00,30790,30795,30780,30795,37
18/06/2008,11:15:00,30795,30800,30760,30775,195
18/06/2008,11:20:00,30770,30775,30760,30765,61
18/06/2008,11:25:00,30765,30770,30755,30760,88
18/06/2008,11:30:00,30760,30765,30735,30740,164
18/06/2008,11:35:00,30740,30775,30740,30760,157
18/06/2008,11:40:00,30760,30760,30725,30730,88
18/06/2008,11:45:00,30730,30745,30715,30735,228
18/06/2008,11:50:00,30730,30735,30715,30725,49
18/06/2008,11:55:00,30720,30745,30720,30730,539
18/06/2008,12:00:00,30735,30735,30660,30675,191
18/06/2008,12:05:00,30675,30685,30670,30685,95
18/06/2008,12:10:00,30680,30700,30680,30690,119
18/06/2008,12:15:00,30685,30685,30570,30595,583
18/06/2008,12:20:00,30595,30600,30540,30560,510
18/06/2008,12:25:00,30545,30615,30545,30615,144
18/06/2008,12:30:00,30615,30615,30585,30590,114
18/06/2008,12:35:00,30585,30600,30580,30580,36
18/06/2008,12:40:00,30580,30615,30550,30600,92
18/06/2008,12:45:00,30600,30600,30565,30580,75
18/06/2008,12:50:00,30585,30615,30575,30610,47
18/06/2008,12:55:00,30610,30610,30590,30605,36
18/06/2008,13:00:00,30600,30600,30550,30560,96
18/06/2008,13:05:00,30550,30550,30525,30540,262
18/06/2008,13:10:00,30540,30575,30520,30560,112
18/06/2008,13:15:00,30560,30565,30540,30550,263
18/06/2008,13:20:00,30555,30560,30530,30550,71
18/06/2008,13:25:00,30535,30535,30520,30525,48
18/06/2008,13:30:00,30525,30545,30520,30545,82
18/06/2008,13:35:00,30545,30550,30535,30550,413
18/06/2008,13:40:00,30550,30565,30545,30560,80
18/06/2008,13:45:00,30565,30570,30555,30560,31
18/06/2008,13:50:00,30565,30605,30565,30585,56
18/06/2008,13:55:00,30580,30580,30520,30555,158
18/06/2008,14:00:00,30560,30600,30530,30575,160
18/06/2008,14:05:00,30570,30575,30520,30550,172
18/06/2008,14:10:00,30555,30585,30540,30575,148
18/06/2008,14:15:00,30570,30585,30555,30560,86
18/06/2008,14:20:00,30565,30575,30560,30560,52
18/06/2008,14:25:00,30565,30590,30565,30590,61
18/06/2008,14:30:00,30585,30630,30575,30620,229
18/06/2008,14:35:00,30620,30620,30605,30610,53
18/06/2008,14:40:00,30610,30620,30575,30575,111
18/06/2008,14:45:00,30575,30600,30575,30585,76
18/06/2008,14:50:00,30590,30600,30580,30600,32
18/06/2008,14:55:00,30615,30625,30615,30620,244
18/06/2008,15:00:00,30625,30630,30600,30605,133
18/06/2008,15:05:00,30605,30645,30605,30635,68
18/06/2008,15:10:00,30640,30640,30615,30615,185
18/06/2008,15:15:00,30615,30620,30575,30585,106
18/06/2008,15:20:00,30580,30600,30580,30590,47
18/06/2008,15:25:00,30600,30600,30585,30590,275
18/06/2008,15:30:00,30590,30610,30580,30585,107
18/06/2008,15:35:00,30585,30640,30580,30635,188
18/06/2008,15:40:00,30630,30650,30615,30640,117
18/06/2008,15:45:00,30635,30635,30595,30595,177
18/06/2008,15:50:00,30595,30605,30555,30570,227
18/06/2008,15:55:00,30570,30570,30545,30550,126
18/06/2008,16:00:00,30545,30565,30510,30555,275
18/06/2008,16:05:00,30565,30570,30525,30540,236
18/06/2008,16:10:00,30540,30560,30520,30530,152
18/06/2008,16:15:00,30535,30570,30535,30565,2160
18/06/2008,16:20:00,30560,30590,30515,30530,544
18/06/2008,16:25:00,30525,30540,30475,30490,312
18/06/2008,16:30:00,30485,30490,30450,30460,270
18/06/2008,16:35:00,30465,30500,30460,30490,168
18/06/2008,16:40:00,30480,30510,30410,30425,269
18/06/2008,16:45:00,30425,30465,30425,30425,160
18/06/2008,16:50:00,30430,30435,30385,30420,392
18/06/2008,16:55:00,30420,30470,30420,30460,188
18/06/2008,17:00:00,30460,30465,30425,30450,183
18/06/2008,17:05:00,30440,30490,30440,30475,450
18/06/2008,17:10:00,30470,30485,30445,30465,195
18/06/2008,17:15:00,30470,30470,30420,30430,98
18/06/2008,17:20:00,30420,30475,30420,30470,266
18/06/2008,17:25:00,30475,30495,30455,30480,1502
18/06/2008,17:30:00,30480,30530,30470,30530,497
18/06/2008,17:35:00,30525,30570,30520,30570,216
19/06/2008,09:00:00,30375,30435,30350,30400,1438
19/06/2008,09:05:00,30410,30410,30350,30350,518
19/06/2008,09:10:00,30350,30360,30300,30335,629
19/06/2008,09:15:00,30335,30365,30315,30360,440
19/06/2008,09:20:00,30365,30405,30360,30395,386
19/06/2008,09:25:00,30400,30470,30370,30470,182
19/06/2008,09:30:00,30470,30480,30450,30455,259
19/06/2008,09:35:00,30460,30460,30360,30425,283
19/06/2008,09:40:00,30425,30425,30385,30390,113
19/06/2008,09:45:00,30385,30385,30295,30345,441
19/06/2008,09:50:00,30350,30360,30275,30295,196
19/06/2008,09:55:00,30290,30335,30275,30320,239
19/06/2008,10:00:00,30320,30355,30310,30340,138
19/06/2008,10:05:00,30340,30340,30295,30325,101
19/06/2008,10:10:00,30335,30365,30335,30355,5200
19/06/2008,10:15:00,30355,30375,30345,30370,103
19/06/2008,10:20:00,30370,30395,30340,30380,183
19/06/2008,10:25:00,30385,30395,30375,30390,10242
19/06/2008,10:30:00,30385,30470,30385,30450,448
19/06/2008,10:35:00,30450,30485,30445,30460,396
19/06/2008,10:40:00,30460,30470,30430,30450,441
19/06/2008,10:45:00,30450,30455,30410,30425,203
19/06/2008,10:50:00,30425,30505,30420,30490,5198
19/06/2008,10:55:00,30490,30525,30490,30515,190
19/06/2008,11:00:00,30520,30540,30480,30495,216
19/06/2008,11:05:00,30500,30510,30460,30465,396
19/06/2008,11:10:00,30465,30470,30445,30470,72
19/06/2008,11:15:00,30470,30505,30465,30505,472
19/06/2008,11:20:00,30500,30525,30495,30500,124
19/06/2008,11:25:00,30500,30525,30500,30515,75
19/06/2008,11:30:00,30515,30565,30490,30550,262
19/06/2008,11:35:00,30555,30600,30550,30595,333
19/06/2008,11:40:00,30590,30595,30575,30580,256
19/06/2008,11:45:00,30575,30605,30565,30580,217
19/06/2008,11:50:00,30590,30590,30560,30570,330
19/06/2008,11:55:00,30555,30580,30540,30565,468
19/06/2008,12:00:00,30565,30575,30540,30555,80
19/06/2008,12:05:00,30555,30555,30515,30515,307
19/06/2008,12:10:00,30515,30555,30515,30550,58
19/06/2008,12:15:00,30545,30570,30545,30565,76
19/06/2008,12:20:00,30560,30580,30535,30545,87
19/06/2008,12:25:00,30540,30560,30490,30505,188
19/06/2008,12:30:00,30505,30525,30490,30490,71
19/06/2008,12:35:00,30495,30510,30480,30505,98
19/06/2008,12:40:00,30505,30540,30495,30535,168
19/06/2008,12:45:00,30525,30525,30510,30525,37
19/06/2008,12:50:00,30530,30535,30510,30530,195
19/06/2008,12:55:00,30530,30530,30490,30505,45
19/06/2008,13:00:00,30505,30510,30485,30510,40
19/06/2008,13:05:00,30510,30525,30490,30510,322
19/06/2008,13:10:00,30500,30510,30485,30510,62
19/06/2008,13:15:00,30510,30510,30495,30495,52
19/06/2008,13:20:00,30490,30515,30490,30505,181
19/06/2008,13:25:00,30510,30525,30490,30500,58
19/06/2008,13:30:00,30495,30505,30485,30485,69
19/06/2008,13:35:00,30495,30495,30455,30480,175
19/06/2008,13:40:00,30470,30480,30455,30460,156
19/06/2008,13:45:00,30460,30500,30450,30495,119
19/06/2008,13:50:00,30500,30510,30490,30500,233
19/06/2008,13:55:00,30505,30535,30490,30515,146
19/06/2008,14:00:00,30515,30520,30510,30515,380
19/06/2008,14:05:00,30505,30510,30465,30480,506
19/06/2008,14:10:00,30475,30490,30465,30485,43
19/06/2008,14:15:00,30485,30525,30485,30510,79
19/06/2008,14:20:00,30510,30560,30500,30555,95
19/06/2008,14:25:00,30550,30565,30535,30550,57
19/06/2008,14:30:00,30540,30600,30465,30555,279
19/06/2008,14:35:00,30560,30560,30545,30555,863
19/06/2008,14:40:00,30560,30560,30540,30540,100
19/06/2008,14:45:00,30535,30540,30455,30465,609
19/06/2008,14:50:00,30470,30485,30465,30475,144
19/06/2008,14:55:00,30480,30485,30465,30475,47
19/06/2008,15:00:00,30485,30485,30450,30470,121
19/06/2008,15:05:00,30475,30480,30455,30480,92
19/06/2008,15:10:00,30475,30495,30470,30480,404
19/06/2008,15:15:00,30475,30480,30445,30465,148
19/06/2008,15:20:00,30465,30475,30460,30470,585
19/06/2008,15:25:00,30470,30475,30430,30455,94
19/06/2008,15:30:00,30460,30530,30460,30510,228
19/06/2008,15:35:00,30505,30575,30490,30545,251
19/06/2008,15:40:00,30560,30565,30485,30500,203
19/06/2008,15:45:00,30490,30505,30480,30500,130
19/06/2008,15:50:00,30485,30495,30450,30480,420
19/06/2008,15:55:00,30485,30505,30470,30495,132
19/06/2008,16:00:00,30480,30495,30380,30425,458
19/06/2008,16:05:00,30430,30430,30355,30400,254
19/06/2008,16:10:00,30395,30430,30385,30410,164
19/06/2008,16:15:00,30405,30465,30400,30450,148
19/06/2008,16:20:00,30450,30500,30440,30470,260
19/06/2008,16:25:00,30470,30495,30440,30475,82
19/06/2008,16:30:00,30470,30490,30460,30475,158
19/06/2008,16:35:00,30480,30500,30455,30470,161
19/06/2008,16:40:00,30460,30470,30425,30440,187
19/06/2008,16:45:00,30450,30485,30445,30485,94
19/06/2008,16:50:00,30475,30550,30470,30525,198
19/06/2008,16:55:00,30520,30545,30515,30525,146
19/06/2008,17:00:00,30525,30545,30510,30525,270
19/06/2008,17:05:00,30520,30525,30435,30455,308
19/06/2008,17:10:00,30460,30460,30395,30420,334
19/06/2008,17:15:00,30420,30440,30410,30430,152
19/06/2008,17:20:00,30430,30455,30395,30400,153
19/06/2008,17:25:00,30400,30410,30365,30390,947
19/06/2008,17:30:00,30395,30410,30380,30380,282
19/06/2008,17:35:00,30380,30395,30375,30385,214