DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/06/2008,17:23:00,32830,32840,32815,32825,40
02/06/2008,17:24:00,32825,32830,32820,32820,47
02/06/2008,17:25:00,32820,32830,32810,32810,29
02/06/2008,17:26:00,32810,32820,32795,32800,70
02/06/2008,17:27:00,32800,32815,32795,32805,41
02/06/2008,17:28:00,32805,32815,32795,32805,87
02/06/2008,17:29:00,32805,32815,32800,32810,87
02/06/2008,17:30:00,32810,32820,32790,32790,80
02/06/2008,17:31:00,32790,32795,32780,32785,51
02/06/2008,17:32:00,32780,32790,32770,32790,42
02/06/2008,17:33:00,32785,32800,32780,32780,40
02/06/2008,17:34:00,32780,32790,32780,32780,28
02/06/2008,17:35:00,32790,32810,32790,32810,35
02/06/2008,17:36:00,32805,32810,32800,32800,29
02/06/2008,17:37:00,32810,32815,32795,32810,44
02/06/2008,17:38:00,32810,32815,32805,32810,18
02/06/2008,17:39:00,32810,32815,32800,32805,35
03/06/2008,09:00:00,32685,32710,32675,32685,131
03/06/2008,09:01:00,32695,32720,32685,32710,99
03/06/2008,09:02:00,32715,32720,32710,32710,72
03/06/2008,09:03:00,32710,32770,32710,32770,86
03/06/2008,09:04:00,32770,32780,32760,32770,74
03/06/2008,09:05:00,32765,32770,32705,32705,82
03/06/2008,09:06:00,32705,32710,32660,32675,86
03/06/2008,09:07:00,32685,32695,32675,32675,55
03/06/2008,09:08:00,32670,32675,32660,32670,81
03/06/2008,09:09:00,32675,32715,32665,32715,39
03/06/2008,09:10:00,32720,32770,32720,32770,56
03/06/2008,09:11:00,32775,32785,32755,32755,70
03/06/2008,09:12:00,32755,32770,32730,32755,60
03/06/2008,09:13:00,32755,32765,32755,32760,20
03/06/2008,09:14:00,32765,32780,32755,32780,28
03/06/2008,09:15:00,32780,32790,32765,32775,41
03/06/2008,09:16:00,32775,32790,32775,32790,27
03/06/2008,09:17:00,32785,32800,32785,32790,28
03/06/2008,09:18:00,32790,32815,32790,32810,51
03/06/2008,09:19:00,32810,32815,32790,32790,70
03/06/2008,09:20:00,32790,32800,32785,32785,16
03/06/2008,09:21:00,32790,32800,32785,32800,33
03/06/2008,09:22:00,32800,32825,32800,32820,25
03/06/2008,09:23:00,32820,32820,32795,32795,26
03/06/2008,09:24:00,32795,32795,32770,32775,66
03/06/2008,09:25:00,32770,32785,32765,32765,31
03/06/2008,09:26:00,32765,32770,32755,32755,23
03/06/2008,09:27:00,32750,32750,32735,32735,30
03/06/2008,09:28:00,32730,32750,32725,32745,36
03/06/2008,09:29:00,32745,32765,32740,32765,41
03/06/2008,09:30:00,32760,32785,32760,32775,62
03/06/2008,09:31:00,32775,32780,32765,32775,38
03/06/2008,09:32:00,32770,32775,32765,32770,12
03/06/2008,09:33:00,32770,32785,32770,32780,22
03/06/2008,09:34:00,32775,32775,32765,32770,14
03/06/2008,09:35:00,32775,32785,32775,32785,10
03/06/2008,09:36:00,32785,32785,32775,32775,18
03/06/2008,09:37:00,32775,32775,32755,32755,18
03/06/2008,09:38:00,32755,32755,32745,32755,26
03/06/2008,09:39:00,32755,32775,32755,32770,17
03/06/2008,09:40:00,32765,32770,32760,32770,6
03/06/2008,09:41:00,32775,32795,32775,32790,46
03/06/2008,09:42:00,32790,32790,32765,32765,10
03/06/2008,09:43:00,32760,32775,32760,32765,14
03/06/2008,09:44:00,32770,32780,32770,32775,12
03/06/2008,09:45:00,32780,32780,32775,32775,3
03/06/2008,09:46:00,32775,32785,32775,32785,9
03/06/2008,09:47:00,32785,32835,32785,32830,112
03/06/2008,09:48:00,32830,32845,32830,32835,65
03/06/2008,09:49:00,32835,32850,32830,32840,28
03/06/2008,09:50:00,32850,32865,32850,32855,59
03/06/2008,09:51:00,32850,32850,32850,32850,15
03/06/2008,09:52:00,32850,32850,32840,32845,35
03/06/2008,09:53:00,32850,32860,32850,32850,17
03/06/2008,09:54:00,32845,32845,32820,32820,65
03/06/2008,09:55:00,32820,32820,32795,32810,73
03/06/2008,09:56:00,32810,32815,32810,32810,13
03/06/2008,09:57:00,32805,32825,32805,32825,26
03/06/2008,09:58:00,32825,32880,32825,32880,116
03/06/2008,09:59:00,32875,32875,32860,32860,30
03/06/2008,10:00:00,32865,32870,32855,32865,34
03/06/2008,10:01:00,32870,32900,32870,32895,75
03/06/2008,10:02:00,32900,32900,32885,32890,43
03/06/2008,10:03:00,32885,32890,32875,32885,33
03/06/2008,10:04:00,32880,32880,32870,32870,29
03/06/2008,10:05:00,32865,32880,32860,32880,21
03/06/2008,10:06:00,32885,32885,32865,32865,30
03/06/2008,10:07:00,32865,32865,32840,32840,58
03/06/2008,10:08:00,32840,32845,32840,32840,7
03/06/2008,10:09:00,32840,32840,32835,32835,17
03/06/2008,10:10:00,32845,32845,32810,32815,20
03/06/2008,10:11:00,32815,32830,32810,32825,13
03/06/2008,10:12:00,32825,32825,32815,32820,27
03/06/2008,10:13:00,32820,32845,32815,32840,41
03/06/2008,10:14:00,32835,32835,32820,32825,20
03/06/2008,10:15:00,32825,32830,32820,32825,12
03/06/2008,10:16:00,32825,32830,32820,32830,36
03/06/2008,10:17:00,32830,32835,32825,32830,11
03/06/2008,10:18:00,32830,32830,32830,32830,4
03/06/2008,10:19:00,32830,32830,32820,32820,14
03/06/2008,10:20:00,32825,32850,32820,32850,53
03/06/2008,10:21:00,32845,32855,32825,32835,47
03/06/2008,10:22:00,32830,32830,32825,32825,13
03/06/2008,10:23:00,32825,32830,32825,32830,5
03/06/2008,10:24:00,32830,32830,32800,32815,64
03/06/2008,10:25:00,32815,32820,32815,32820,7
03/06/2008,10:26:00,32820,32820,32810,32815,16
03/06/2008,10:27:00,32815,32820,32810,32810,15
03/06/2008,10:28:00,32810,32810,32785,32785,32
03/06/2008,10:29:00,32785,32790,32785,32785,23
03/06/2008,10:30:00,32790,32790,32770,32780,44
03/06/2008,10:31:00,32785,32790,32785,32790,6
03/06/2008,10:32:00,32785,32790,32775,32780,18
03/06/2008,10:33:00,32785,32790,32785,32785,26
03/06/2008,10:34:00,32780,32785,32775,32785,6
03/06/2008,10:35:00,32785,32785,32765,32770,56
03/06/2008,10:36:00,32775,32775,32770,32770,18
03/06/2008,10:37:00,32775,32785,32775,32780,27
03/06/2008,10:38:00,32780,32780,32780,32780,11
03/06/2008,10:39:00,32775,32780,32775,32780,10
03/06/2008,10:40:00,32780,32815,32775,32810,51
03/06/2008,10:41:00,32810,32820,32805,32805,27
03/06/2008,10:42:00,32800,32810,32800,32805,15
03/06/2008,10:43:00,32815,32815,32810,32810,6
03/06/2008,10:44:00,32810,32815,32810,32810,7
03/06/2008,10:45:00,32815,32820,32810,32820,27
03/06/2008,10:46:00,32810,32815,32810,32810,6
03/06/2008,10:47:00,32810,32820,32810,32820,11
03/06/2008,10:48:00,32820,32820,32820,32820,5
03/06/2008,10:49:00,32815,32825,32805,32825,17
03/06/2008,10:50:00,32825,32825,32810,32810,9
03/06/2008,10:51:00,32810,32815,32810,32815,7
03/06/2008,10:52:00,32815,32815,32810,32815,8
03/06/2008,10:53:00,32805,32810,32805,32810,11
03/06/2008,10:54:00,32810,32820,32810,32820,13
03/06/2008,10:55:00,32820,32820,32820,32820,7
03/06/2008,10:56:00,32810,32810,32810,32810,2
03/06/2008,10:57:00,32810,32815,32810,32815,5
03/06/2008,10:58:00,32820,32820,32815,32815,8
03/06/2008,10:59:00,32820,32820,32815,32820,6
03/06/2008,11:00:00,32820,32850,32820,32830,56
03/06/2008,11:01:00,32830,32830,32810,32820,33
03/06/2008,11:02:00,32825,32825,32815,32815,10
03/06/2008,11:03:00,32815,32870,32815,32855,100
03/06/2008,11:04:00,32865,32875,32850,32850,33
03/06/2008,11:05:00,32845,32875,32845,32855,47
03/06/2008,11:06:00,32860,32865,32855,32855,17
03/06/2008,11:07:00,32855,32855,32850,32855,10
03/06/2008,11:08:00,32860,32875,32860,32870,52
03/06/2008,11:09:00,32865,32880,32865,32875,22
03/06/2008,11:10:00,32880,32880,32870,32870,28
03/06/2008,11:11:00,32870,32875,32870,32875,9
03/06/2008,11:12:00,32875,32885,32870,32880,38
03/06/2008,11:13:00,32885,32885,32880,32885,6
03/06/2008,11:14:00,32885,32890,32880,32890,31
03/06/2008,11:15:00,32890,32890,32875,32875,39
03/06/2008,11:16:00,32870,32885,32870,32885,24
03/06/2008,11:17:00,32880,32900,32880,32890,35
03/06/2008,11:18:00,32895,32895,32885,32885,14
03/06/2008,11:19:00,32890,32895,32860,32860,42
03/06/2008,11:20:00,32860,32865,32860,32865,21
03/06/2008,11:21:00,32870,32885,32870,32885,28
03/06/2008,11:22:00,32885,32885,32870,32885,29
03/06/2008,11:23:00,32885,32885,32870,32870,18
03/06/2008,11:24:00,32875,32875,32850,32860,34
03/06/2008,11:25:00,32860,32865,32855,32860,15
03/06/2008,11:26:00,32860,32865,32855,32865,20
03/06/2008,11:27:00,32870,32870,32850,32850,24
03/06/2008,11:28:00,32850,32855,32845,32855,13
03/06/2008,11:29:00,32855,32860,32855,32855,22
03/06/2008,11:30:00,32860,32860,32855,32855,6
03/06/2008,11:31:00,32855,32855,32845,32845,12
03/06/2008,11:32:00,32845,32845,32845,32845,14
03/06/2008,11:33:00,32850,32850,32845,32845,2
03/06/2008,11:34:00,32845,32850,32845,32850,9
03/06/2008,11:35:00,32855,32860,32855,32860,13
03/06/2008,11:36:00,32860,32860,32860,32860,2
03/06/2008,11:37:00,32860,32860,32850,32850,10
03/06/2008,11:38:00,32855,32865,32855,32865,23
03/06/2008,11:39:00,32865,32865,32865,32865,5
03/06/2008,11:40:00,32860,32860,32860,32860,1
03/06/2008,11:41:00,32860,32875,32860,32870,35
03/06/2008,11:42:00,32870,32875,32865,32870,10
03/06/2008,11:43:00,32870,32870,32850,32850,27
03/06/2008,11:44:00,32850,32850,32850,32850,6
03/06/2008,11:45:00,32860,32860,32860,32860,1
03/06/2008,11:46:00,32855,32855,32855,32855,3
03/06/2008,11:47:00,32850,32850,32845,32845,18
03/06/2008,11:48:00,32845,32855,32845,32855,15
03/06/2008,11:49:00,32850,32860,32850,32860,13
03/06/2008,11:50:00,32855,32865,32855,32865,11
03/06/2008,11:51:00,32860,32860,32860,32860,8
03/06/2008,11:52:00,32860,32865,32860,32865,2
03/06/2008,11:53:00,32860,32860,32860,32860,1
03/06/2008,11:54:00,32855,32860,32855,32860,5
03/06/2008,11:55:00,32860,32870,32855,32865,23
03/06/2008,11:56:00,32865,32865,32865,32865,1
03/06/2008,11:57:00,32865,32890,32865,32885,71
03/06/2008,11:58:00,32885,32890,32885,32890,8
03/06/2008,11:59:00,32885,32890,32880,32880,9
03/06/2008,12:00:00,32880,32885,32860,32865,32
03/06/2008,12:01:00,32860,32875,32860,32870,20
03/06/2008,12:02:00,32875,32880,32875,32880,7
03/06/2008,12:03:00,32885,32890,32885,32890,3
03/06/2008,12:04:00,32890,32900,32890,32900,26
03/06/2008,12:05:00,32905,32910,32900,32905,52
03/06/2008,12:06:00,32905,32905,32900,32900,8
03/06/2008,12:07:00,32905,32915,32900,32910,25
03/06/2008,12:08:00,32910,32910,32900,32900,27
03/06/2008,12:09:00,32900,32905,32900,32905,24
03/06/2008,12:10:00,32905,32905,32900,32900,8
03/06/2008,12:11:00,32895,32895,32880,32880,29
03/06/2008,12:12:00,32880,32880,32870,32875,15
03/06/2008,12:13:00,32875,32875,32875,32875,1
03/06/2008,12:14:00,32870,32870,32870,32870,2
03/06/2008,12:15:00,32875,32875,32865,32865,13
03/06/2008,12:16:00,32865,32865,32855,32855,31
03/06/2008,12:17:00,32855,32855,32845,32850,19
03/06/2008,12:18:00,32850,32855,32845,32845,18
03/06/2008,12:19:00,32850,32850,32835,32840,42
03/06/2008,12:20:00,32840,32845,32840,32840,8
03/06/2008,12:21:00,32840,32840,32825,32835,20
03/06/2008,12:22:00,32835,32850,32835,32850,14
03/06/2008,12:23:00,32850,32855,32850,32855,11
03/06/2008,12:24:00,32850,32850,32845,32845,16
03/06/2008,12:25:00,32840,32840,32820,32825,20
03/06/2008,12:26:00,32830,32835,32830,32835,10
03/06/2008,12:27:00,32840,32840,32835,32840,12
03/06/2008,12:28:00,32835,32850,32835,32845,3
03/06/2008,12:29:00,32840,32845,32840,32845,7
03/06/2008,12:30:00,32850,32855,32850,32855,6
03/06/2008,12:31:00,32850,32850,32845,32845,3
03/06/2008,12:32:00,32840,32840,32840,32840,5
03/06/2008,12:33:00,32840,32840,32840,32840,4
03/06/2008,12:34:00,32845,32845,32830,32830,12
03/06/2008,12:35:00,32835,32835,32825,32830,4
03/06/2008,12:36:00,32830,32830,32830,32830,2
03/06/2008,12:37:00,32835,32835,32835,32835,1
03/06/2008,12:38:00,32830,32830,32820,32820,17
03/06/2008,12:39:00,32825,32825,32800,32805,32
03/06/2008,12:40:00,32805,32810,32800,32810,15
03/06/2008,12:41:00,32805,32815,32805,32810,12
03/06/2008,12:42:00,32805,32815,32805,32815,26
03/06/2008,12:43:00,32815,32820,32815,32820,13
03/06/2008,12:44:00,32820,32820,32810,32810,22
03/06/2008,12:45:00,32810,32815,32810,32810,5
03/06/2008,12:46:00,32815,32820,32810,32810,15
03/06/2008,12:48:00,32815,32815,32815,32815,2
03/06/2008,12:49:00,32820,32820,32815,32820,6
03/06/2008,12:50:00,32825,32825,32825,32825,5
03/06/2008,12:51:00,32825,32840,32825,32840,18
03/06/2008,12:52:00,32835,32835,32830,32830,8
03/06/2008,12:53:00,32830,32830,32830,32830,2
03/06/2008,12:54:00,32830,32830,32825,32825,4
03/06/2008,12:55:00,32825,32825,32825,32825,2
03/06/2008,12:56:00,32820,32820,32820,32820,2
03/06/2008,12:57:00,32820,32820,32820,32820,1
03/06/2008,12:58:00,32815,32815,32815,32815,8
03/06/2008,12:59:00,32810,32810,32790,32790,29
03/06/2008,13:00:00,32785,32800,32785,32800,7
03/06/2008,13:01:00,32800,32800,32795,32795,5
03/06/2008,13:02:00,32790,32795,32790,32795,3
03/06/2008,13:03:00,32795,32800,32795,32800,4
03/06/2008,13:04:00,32800,32800,32795,32800,8
03/06/2008,13:05:00,32805,32820,32800,32820,20
03/06/2008,13:06:00,32820,32820,32815,32815,11
03/06/2008,13:07:00,32820,32820,32820,32820,2
03/06/2008,13:08:00,32820,32820,32820,32820,2
03/06/2008,13:10:00,32820,32830,32820,32830,16
03/06/2008,13:11:00,32830,32830,32825,32825,4
03/06/2008,13:12:00,32830,32830,32830,32830,2
03/06/2008,13:14:00,32830,32835,32830,32835,30
03/06/2008,13:15:00,32835,32850,32835,32850,35
03/06/2008,13:16:00,32850,32855,32845,32845,11
03/06/2008,13:17:00,32845,32845,32835,32835,6
03/06/2008,13:18:00,32835,32835,32835,32835,2
03/06/2008,13:20:00,32840,32840,32840,32840,9
03/06/2008,13:21:00,32845,32865,32845,32850,52
03/06/2008,13:22:00,32860,32865,32850,32850,15
03/06/2008,13:23:00,32860,32865,32850,32850,14
03/06/2008,13:24:00,32845,32855,32845,32855,11
03/06/2008,13:25:00,32855,32855,32850,32850,3
03/06/2008,13:26:00,32845,32850,32845,32850,4
03/06/2008,13:27:00,32850,32850,32830,32840,27
03/06/2008,13:28:00,32845,32850,32845,32845,5
03/06/2008,13:29:00,32840,32850,32835,32850,7
03/06/2008,13:30:00,32850,32850,32850,32850,1
03/06/2008,13:31:00,32840,32840,32830,32835,10
03/06/2008,13:32:00,32830,32835,32830,32835,3
03/06/2008,13:33:00,32840,32840,32835,32835,7
03/06/2008,13:34:00,32830,32840,32830,32840,6
03/06/2008,13:35:00,32840,32840,32835,32835,3
03/06/2008,13:36:00,32840,32840,32835,32835,4
03/06/2008,13:37:00,32830,32830,32815,32815,25
03/06/2008,13:38:00,32815,32830,32815,32825,9
03/06/2008,13:39:00,32820,32825,32815,32820,19
03/06/2008,13:40:00,32820,32820,32815,32815,3
03/06/2008,13:41:00,32825,32825,32815,32820,18
03/06/2008,13:42:00,32815,32820,32815,32820,3
03/06/2008,13:43:00,32820,32820,32810,32810,5
03/06/2008,13:44:00,32815,32820,32815,32820,4
03/06/2008,13:45:00,32820,32825,32820,32820,13
03/06/2008,13:46:00,32825,32825,32825,32825,1
03/06/2008,13:48:00,32830,32840,32825,32840,15
03/06/2008,13:49:00,32840,32840,32835,32840,7
03/06/2008,13:50:00,32835,32835,32835,32835,1
03/06/2008,13:51:00,32840,32850,32840,32850,10
03/06/2008,13:52:00,32840,32840,32835,32835,4
03/06/2008,13:53:00,32835,32840,32835,32840,4
03/06/2008,13:54:00,32845,32845,32845,32845,1
03/06/2008,13:55:00,32840,32850,32840,32850,4
03/06/2008,13:56:00,32850,32850,32850,32850,1
03/06/2008,13:57:00,32845,32845,32845,32845,1
03/06/2008,13:58:00,32850,32865,32850,32865,30
03/06/2008,13:59:00,32865,32870,32865,32870,10
03/06/2008,14:00:00,32870,32870,32850,32865,33
03/06/2008,14:01:00,32865,32865,32865,32865,5
03/06/2008,14:02:00,32860,32865,32860,32865,3
03/06/2008,14:04:00,32860,32860,32860,32860,5
03/06/2008,14:05:00,32860,32860,32860,32860,1
03/06/2008,14:06:00,32865,32865,32865,32865,3
03/06/2008,14:07:00,32865,32865,32860,32860,7
03/06/2008,14:08:00,32860,32870,32860,32870,7
03/06/2008,14:09:00,32865,32865,32865,32865,3
03/06/2008,14:10:00,32865,32865,32850,32855,18
03/06/2008,14:11:00,32855,32860,32855,32860,2
03/06/2008,14:12:00,32860,32860,32860,32860,1
03/06/2008,14:13:00,32855,32860,32850,32850,12
03/06/2008,14:14:00,32850,32860,32845,32845,8
03/06/2008,14:15:00,32845,32850,32840,32850,15
03/06/2008,14:16:00,32845,32845,32840,32845,12
03/06/2008,14:17:00,32845,32845,32845,32845,2
03/06/2008,14:18:00,32850,32850,32845,32845,9
03/06/2008,14:19:00,32850,32890,32850,32885,47
03/06/2008,14:20:00,32885,32895,32875,32885,74
03/06/2008,14:21:00,32880,32885,32865,32865,47
03/06/2008,14:22:00,32865,32865,32855,32860,34
03/06/2008,14:23:00,32855,32870,32850,32865,26
03/06/2008,14:24:00,32870,32880,32860,32875,17
03/06/2008,14:25:00,32885,32910,32885,32895,74
03/06/2008,14:26:00,32895,32930,32895,32925,84
03/06/2008,14:27:00,32920,32940,32920,32935,29
03/06/2008,14:28:00,32940,32940,32930,32930,58
03/06/2008,14:29:00,32925,32925,32910,32915,26
03/06/2008,14:30:00,32915,32955,32915,32955,78
03/06/2008,14:31:00,32950,32955,32930,32935,58
03/06/2008,14:32:00,32935,32950,32935,32940,22
03/06/2008,14:33:00,32940,32940,32930,32930,18
03/06/2008,14:34:00,32935,32945,32930,32935,17
03/06/2008,14:35:00,32935,32935,32930,32935,3
03/06/2008,14:36:00,32935,32950,32935,32940,20
03/06/2008,14:37:00,32940,32940,32935,32940,8
03/06/2008,14:38:00,32935,32935,32935,32935,4
03/06/2008,14:39:00,32935,32935,32935,32935,9
03/06/2008,14:40:00,32935,32935,32935,32935,2
03/06/2008,14:41:00,32940,32940,32930,32930,11
03/06/2008,14:42:00,32930,32930,32925,32925,9
03/06/2008,14:43:00,32925,32930,32925,32925,11
03/06/2008,14:44:00,32925,32925,32915,32915,14
03/06/2008,14:45:00,32915,32925,32915,32920,7
03/06/2008,14:46:00,32920,32930,32920,32930,17
03/06/2008,14:47:00,32925,32925,32925,32925,2
03/06/2008,14:48:00,32925,32925,32900,32905,28
03/06/2008,14:49:00,32900,32900,32885,32895,30
03/06/2008,14:50:00,32890,32895,32890,32890,10
03/06/2008,14:51:00,32900,32900,32900,32900,5
03/06/2008,14:52:00,32895,32895,32895,32895,2
03/06/2008,14:53:00,32895,32900,32895,32900,6
03/06/2008,14:55:00,32900,32900,32900,32900,2
03/06/2008,14:56:00,32900,32900,32900,32900,1
03/06/2008,14:57:00,32900,32900,32890,32890,10
03/06/2008,14:58:00,32890,32890,32880,32885,20
03/06/2008,14:59:00,32885,32885,32875,32875,9
03/06/2008,15:00:00,32880,32900,32880,32890,42
03/06/2008,15:01:00,32895,32900,32890,32895,11
03/06/2008,15:02:00,32900,32905,32900,32900,18
03/06/2008,15:03:00,32895,32895,32870,32880,45
03/06/2008,15:04:00,32885,32895,32880,32895,21
03/06/2008,15:05:00,32885,32885,32885,32885,2
03/06/2008,15:06:00,32885,32895,32885,32895,6
03/06/2008,15:07:00,32890,32895,32890,32895,4
03/06/2008,15:08:00,32895,32895,32895,32895,2
03/06/2008,15:09:00,32895,32895,32895,32895,2
03/06/2008,15:10:00,32900,32915,32900,32910,33
03/06/2008,15:11:00,32915,32920,32910,32920,16
03/06/2008,15:12:00,32925,32925,32915,32915,19
03/06/2008,15:13:00,32915,32915,32905,32915,12
03/06/2008,15:14:00,32920,32925,32920,32920,5
03/06/2008,15:15:00,32920,32920,32915,32915,31
03/06/2008,15:16:00,32915,32930,32915,32920,28
03/06/2008,15:17:00,32920,32925,32920,32925,9
03/06/2008,15:18:00,32920,32920,32915,32920,8
03/06/2008,15:19:00,32925,32925,32925,32925,4
03/06/2008,15:20:00,32920,32925,32915,32920,17
03/06/2008,15:21:00,32920,32945,32920,32935,67
03/06/2008,15:22:00,32935,32950,32930,32945,51
03/06/2008,15:23:00,32945,32945,32940,32945,42
03/06/2008,15:24:00,32945,32950,32945,32945,4
03/06/2008,15:25:00,32945,32955,32945,32945,31
03/06/2008,15:26:00,32945,32945,32920,32920,57
03/06/2008,15:27:00,32915,32925,32915,32925,17
03/06/2008,15:28:00,32925,32925,32915,32920,21
03/06/2008,15:29:00,32915,32915,32910,32910,20
03/06/2008,15:30:00,32905,32910,32900,32900,56
03/06/2008,15:31:00,32900,32900,32890,32895,42
03/06/2008,15:32:00,32890,32895,32885,32890,27
03/06/2008,15:33:00,32890,32890,32870,32875,66
03/06/2008,15:34:00,32870,32875,32860,32875,45
03/06/2008,15:35:00,32870,32890,32870,32890,24
03/06/2008,15:36:00,32890,32890,32870,32870,17
03/06/2008,15:37:00,32870,32875,32865,32875,18
03/06/2008,15:38:00,32870,32880,32870,32875,25
03/06/2008,15:39:00,32870,32870,32860,32860,23
03/06/2008,15:40:00,32855,32860,32850,32855,44
03/06/2008,15:41:00,32860,32870,32855,32855,40
03/06/2008,15:42:00,32850,32850,32835,32840,30
03/06/2008,15:43:00,32850,32855,32850,32850,9
03/06/2008,15:44:00,32860,32865,32860,32865,8
03/06/2008,15:45:00,32870,32870,32850,32855,32
03/06/2008,15:46:00,32850,32850,32830,32835,22
03/06/2008,15:47:00,32835,32840,32825,32825,30
03/06/2008,15:48:00,32825,32855,32825,32855,38
03/06/2008,15:49:00,32855,32855,32830,32845,45
03/06/2008,15:50:00,32840,32845,32835,32845,11
03/06/2008,15:51:00,32845,32850,32845,32850,9
03/06/2008,15:52:00,32850,32860,32840,32840,29
03/06/2008,15:53:00,32845,32845,32840,32840,6
03/06/2008,15:54:00,32850,32850,32850,32850,3
03/06/2008,15:55:00,32855,32855,32850,32850,6
03/06/2008,15:56:00,32860,32890,32860,32885,40
03/06/2008,15:57:00,32885,32885,32870,32870,12
03/06/2008,15:58:00,32880,32880,32880,32880,5
03/06/2008,15:59:00,32875,32880,32865,32865,14
03/06/2008,16:00:00,32880,32925,32880,32915,94
03/06/2008,16:01:00,32915,32940,32905,32935,72
03/06/2008,16:02:00,32930,32935,32905,32915,52
03/06/2008,16:03:00,32910,32915,32895,32915,37
03/06/2008,16:04:00,32915,32940,32905,32935,82
03/06/2008,16:05:00,32940,32940,32915,32920,87
03/06/2008,16:06:00,32930,32940,32925,32940,61
03/06/2008,16:07:00,32935,32940,32925,32930,74
03/06/2008,16:08:00,32935,32935,32920,32930,57
03/06/2008,16:09:00,32930,32940,32905,32910,122
03/06/2008,16:10:00,32910,32915,32905,32915,23
03/06/2008,16:11:00,32915,32920,32915,32915,15
03/06/2008,16:12:00,32920,32930,32910,32915,43
03/06/2008,16:13:00,32910,32915,32895,32905,45
03/06/2008,16:14:00,32910,32915,32905,32910,25
03/06/2008,16:15:00,32915,32915,32895,32895,52
03/06/2008,16:16:00,32900,32905,32890,32905,28
03/06/2008,16:17:00,32900,32900,32885,32895,13
03/06/2008,16:18:00,32890,32890,32885,32890,22
03/06/2008,16:19:00,32885,32910,32885,32910,25
03/06/2008,16:20:00,32905,32905,32890,32895,43
03/06/2008,16:21:00,32900,32905,32895,32895,14
03/06/2008,16:22:00,32890,32890,32850,32850,75
03/06/2008,16:23:00,32850,32875,32850,32855,31
03/06/2008,16:24:00,32855,32875,32855,32875,45
03/06/2008,16:25:00,32870,32875,32870,32875,10
03/06/2008,16:26:00,32875,32890,32870,32880,28
03/06/2008,16:27:00,32885,32890,32870,32875,25
03/06/2008,16:28:00,32880,32885,32870,32870,17
03/06/2008,16:29:00,32870,32875,32860,32860,24
03/06/2008,16:30:00,32860,32860,32840,32850,74
03/06/2008,16:31:00,32840,32870,32835,32855,56
03/06/2008,16:32:00,32850,32855,32850,32855,64
03/06/2008,16:33:00,32855,32865,32855,32865,17
03/06/2008,16:34:00,32870,32870,32870,32870,11
03/06/2008,16:35:00,32870,32875,32865,32865,9
03/06/2008,16:36:00,32865,32870,32855,32860,18
03/06/2008,16:37:00,32865,32865,32855,32860,13
03/06/2008,16:38:00,32855,32860,32850,32860,21
03/06/2008,16:39:00,32860,32865,32855,32860,15
03/06/2008,16:40:00,32860,32860,32850,32860,73
03/06/2008,16:41:00,32860,32880,32860,32880,14
03/06/2008,16:42:00,32875,32885,32870,32885,20
03/06/2008,16:43:00,32890,32890,32880,32880,25
03/06/2008,16:44:00,32875,32875,32860,32860,22
03/06/2008,16:45:00,32860,32860,32845,32845,27
03/06/2008,16:46:00,32845,32845,32825,32825,42
03/06/2008,16:47:00,32830,32850,32830,32850,29
03/06/2008,16:48:00,32840,32845,32835,32845,10
03/06/2008,16:49:00,32845,32845,32830,32830,13
03/06/2008,16:50:00,32840,32860,32840,32860,21
03/06/2008,16:51:00,32865,32880,32860,32870,29
03/06/2008,16:52:00,32880,32900,32880,32890,32
03/06/2008,16:53:00,32885,32900,32885,32900,18
03/06/2008,16:54:00,32895,32895,32890,32890,7
03/06/2008,16:55:00,32885,32885,32875,32875,14
03/06/2008,16:56:00,32885,32885,32885,32885,5
03/06/2008,16:57:00,32880,32880,32880,32880,10
03/06/2008,16:58:00,32885,32900,32885,32900,19
03/06/2008,16:59:00,32905,32915,32885,32885,48
03/06/2008,17:00:00,32885,32900,32880,32895,9
03/06/2008,17:01:00,32890,32895,32890,32895,5
03/06/2008,17:02:00,32890,32895,32880,32880,19
03/06/2008,17:03:00,32885,32890,32885,32890,6
03/06/2008,17:04:00,32885,32885,32870,32870,23
03/06/2008,17:05:00,32870,32880,32870,32880,7
03/06/2008,17:06:00,32880,32900,32880,32895,20
03/06/2008,17:07:00,32900,32900,32885,32885,6
03/06/2008,17:08:00,32895,32895,32885,32885,8
03/06/2008,17:09:00,32890,32890,32875,32880,16
03/06/2008,17:10:00,32875,32875,32875,32875,9
03/06/2008,17:11:00,32880,32885,32875,32885,7
03/06/2008,17:12:00,32890,32890,32885,32890,13
03/06/2008,17:13:00,32890,32890,32875,32880,31
03/06/2008,17:14:00,32885,32895,32885,32890,21
03/06/2008,17:15:00,32900,32915,32885,32915,19
03/06/2008,17:16:00,32910,32920,32900,32900,21
03/06/2008,17:17:00,32900,32915,32900,32915,16
03/06/2008,17:18:00,32910,32920,32900,32900,34
03/06/2008,17:19:00,32900,32915,32900,32900,10
03/06/2008,17:20:00,32900,32910,32890,32900,21
03/06/2008,17:21:00,32900,32900,32890,32890,22
03/06/2008,17:22:00,32890,32900,32885,32900,19
03/06/2008,17:23:00,32895,32900,32890,32900,5
03/06/2008,17:24:00,32900,32900,32890,32900,10
03/06/2008,17:25:00,32900,32905,32900,32900,15
03/06/2008,17:26:00,32900,32905,32870,32870,63
03/06/2008,17:27:00,32870,32880,32870,32875,22
03/06/2008,17:28:00,32870,32880,32865,32880,80
03/06/2008,17:29:00,32880,32890,32860,32870,86
03/06/2008,17:30:00,32885,32890,32875,32880,86
03/06/2008,17:31:00,32885,32890,32880,32890,31
03/06/2008,17:32:00,32895,32900,32895,32900,15
03/06/2008,17:33:00,32895,32895,32885,32885,30
03/06/2008,17:34:00,32885,32890,32880,32880,15
03/06/2008,17:35:00,32880,32885,32880,32880,26
03/06/2008,17:36:00,32880,32880,32870,32870,40
03/06/2008,17:37:00,32870,32870,32850,32860,41
03/06/2008,17:38:00,32855,32865,32850,32865,18
03/06/2008,17:39:00,32865,32865,32850,32850,35