DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/06/2005,12:45:00,32250,32250,32250,32250,2
03/06/2005,12:50:00,32245,32245,32240,32245,10
03/06/2005,12:55:00,32250,32250,32235,32240,20
03/06/2005,13:00:00,32240,32240,32220,32235,32
03/06/2005,13:05:00,32230,32230,32230,32230,7
03/06/2005,13:10:00,32225,32235,32225,32235,7
03/06/2005,13:15:00,32225,32230,32220,32220,18
03/06/2005,13:20:00,32220,32225,32210,32215,76
03/06/2005,13:25:00,32210,32210,32190,32200,73
03/06/2005,13:30:00,32200,32200,32190,32190,44
03/06/2005,13:35:00,32190,32200,32190,32200,16
03/06/2005,13:40:00,32200,32200,32190,32195,28
03/06/2005,13:45:00,32200,32200,32195,32195,28
03/06/2005,13:50:00,32200,32205,32195,32200,63
03/06/2005,13:55:00,32200,32200,32195,32195,4
03/06/2005,14:00:00,32195,32200,32195,32200,14
03/06/2005,14:05:00,32195,32195,32190,32190,6
03/06/2005,14:10:00,32190,32190,32175,32180,37
03/06/2005,14:15:00,32185,32185,32180,32185,41
03/06/2005,14:20:00,32190,32200,32185,32195,39
03/06/2005,14:25:00,32195,32205,32190,32200,37
03/06/2005,14:30:00,32200,32210,32135,32165,789
03/06/2005,14:35:00,32165,32195,32145,32155,242
03/06/2005,14:40:00,32160,32175,32150,32155,163
03/06/2005,14:45:00,32160,32165,32105,32125,302
03/06/2005,14:50:00,32125,32135,32105,32135,198
03/06/2005,14:55:00,32135,32135,32095,32105,156
03/06/2005,15:00:00,32100,32115,32100,32115,99
03/06/2005,15:05:00,32115,32115,32105,32105,66
03/06/2005,15:10:00,32105,32105,32055,32060,468
03/06/2005,15:15:00,32060,32065,32020,32025,436
03/06/2005,15:20:00,32025,32030,32015,32030,185
03/06/2005,15:25:00,32030,32040,32015,32015,175
03/06/2005,15:30:00,32010,32025,31985,31985,510
03/06/2005,15:35:00,31995,32025,31980,32025,367
03/06/2005,15:40:00,32020,32040,32005,32035,158
03/06/2005,15:45:00,32035,32065,32035,32045,234
03/06/2005,15:50:00,32040,32045,32025,32045,149
03/06/2005,15:55:00,32045,32060,32035,32045,133
03/06/2005,16:00:00,32040,32050,32015,32025,352
03/06/2005,16:05:00,32020,32040,32000,32005,313
03/06/2005,16:10:00,32005,32040,32000,32025,254
03/06/2005,16:15:00,32020,32025,31995,32000,180
03/06/2005,16:20:00,32005,32005,31955,31955,386
03/06/2005,16:25:00,31960,31980,31950,31965,411
03/06/2005,16:30:00,31965,31965,31925,31940,378
03/06/2005,16:35:00,31945,31955,31930,31955,198
03/06/2005,16:40:00,31950,31970,31945,31965,255
03/06/2005,16:45:00,31970,31975,31955,31960,163
03/06/2005,16:50:00,31965,31995,31965,31980,230
03/06/2005,16:55:00,31975,31985,31960,31960,127
03/06/2005,17:00:00,31960,31985,31960,31980,62
03/06/2005,17:05:00,31975,31990,31975,31980,73
03/06/2005,17:10:00,31980,31985,31975,31985,85
03/06/2005,17:15:00,31975,31980,31965,31980,105
03/06/2005,17:20:00,31980,31985,31970,31985,117
03/06/2005,17:25:00,31985,31985,31940,31960,214
03/06/2005,17:30:00,31965,31980,31955,31955,199
03/06/2005,17:35:00,31955,31970,31935,31940,191
06/06/2005,09:00:00,31990,31990,31945,31960,298
06/06/2005,09:05:00,31960,31965,31940,31945,189
06/06/2005,09:10:00,31950,31975,31925,31935,269
06/06/2005,09:15:00,31925,31945,31925,31935,205
06/06/2005,09:20:00,31940,31970,31940,31955,144
06/06/2005,09:25:00,31960,31985,31960,31980,152
06/06/2005,09:30:00,31980,32015,31970,32005,220
06/06/2005,09:35:00,32005,32015,31985,31990,129
06/06/2005,09:40:00,31985,31990,31975,31980,72
06/06/2005,09:45:00,31985,32020,31975,32015,195
06/06/2005,09:50:00,32020,32050,32015,32050,217
06/06/2005,09:55:00,32050,32060,32040,32050,215
06/06/2005,10:00:00,32055,32115,32055,32115,495
06/06/2005,10:05:00,32110,32120,32085,32105,377
06/06/2005,10:10:00,32105,32140,32105,32120,328
06/06/2005,10:15:00,32125,32130,32100,32100,218
06/06/2005,10:20:00,32100,32110,32085,32090,169
06/06/2005,10:25:00,32095,32100,32090,32100,83
06/06/2005,10:30:00,32100,32110,32095,32095,61
06/06/2005,10:35:00,32100,32100,32090,32095,60
06/06/2005,10:40:00,32095,32105,32095,32095,78
06/06/2005,10:45:00,32100,32100,32080,32090,63
06/06/2005,10:50:00,32090,32100,32085,32095,41
06/06/2005,10:55:00,32100,32120,32100,32100,186
06/06/2005,11:00:00,32095,32100,32075,32085,212
06/06/2005,11:05:00,32080,32095,32080,32095,118
06/06/2005,11:10:00,32095,32100,32085,32085,107
06/06/2005,11:15:00,32085,32090,32065,32065,113
06/06/2005,11:20:00,32070,32070,32060,32065,71
06/06/2005,11:25:00,32060,32065,32055,32060,96
06/06/2005,11:30:00,32065,32075,32065,32065,143
06/06/2005,11:35:00,32070,32085,32060,32080,145
06/06/2005,11:40:00,32080,32080,32075,32075,73
06/06/2005,11:45:00,32075,32075,32065,32075,85
06/06/2005,11:50:00,32075,32100,32075,32095,101
06/06/2005,11:55:00,32095,32095,32085,32090,31
06/06/2005,12:00:00,32085,32090,32080,32080,97
06/06/2005,12:05:00,32080,32080,32065,32070,58
06/06/2005,12:10:00,32070,32085,32070,32085,54
06/06/2005,12:15:00,32090,32095,32085,32090,60
06/06/2005,12:20:00,32090,32090,32075,32075,45
06/06/2005,12:25:00,32075,32075,32065,32065,28
06/06/2005,12:30:00,32070,32075,32070,32070,23
06/06/2005,12:35:00,32070,32070,32065,32070,48
06/06/2005,12:40:00,32075,32075,32065,32065,60
06/06/2005,12:45:00,32065,32070,32060,32065,42
06/06/2005,12:50:00,32060,32060,32055,32055,50
06/06/2005,12:55:00,32055,32055,32050,32055,198
06/06/2005,13:00:00,32050,32055,32045,32045,55
06/06/2005,13:05:00,32050,32055,32035,32040,49
06/06/2005,13:10:00,32035,32050,32035,32045,21
06/06/2005,13:15:00,32045,32045,32035,32045,22
06/06/2005,13:20:00,32045,32045,32040,32040,20
06/06/2005,13:25:00,32045,32050,32045,32050,12
06/06/2005,13:30:00,32045,32050,32045,32050,37
06/06/2005,13:35:00,32050,32065,32045,32060,52
06/06/2005,13:40:00,32055,32060,32050,32050,16
06/06/2005,13:45:00,32050,32065,32050,32065,33
06/06/2005,13:50:00,32065,32070,32065,32065,25
06/06/2005,13:55:00,32065,32065,32055,32055,29
06/06/2005,14:00:00,32055,32060,32055,32055,31
06/06/2005,14:05:00,32055,32060,32035,32035,65
06/06/2005,14:10:00,32040,32040,32025,32030,82
06/06/2005,14:15:00,32030,32035,32030,32030,37
06/06/2005,14:20:00,32025,32030,32020,32025,67
06/06/2005,14:25:00,32030,32040,32020,32040,51
06/06/2005,14:30:00,32040,32045,32035,32040,39
06/06/2005,14:35:00,32040,32040,32025,32030,31
06/06/2005,14:40:00,32030,32035,32025,32035,34
06/06/2005,14:45:00,32030,32035,32025,32030,31
06/06/2005,14:50:00,32030,32030,32025,32025,36
06/06/2005,14:55:00,32025,32025,32015,32025,80
06/06/2005,15:00:00,32025,32035,32025,32030,49
06/06/2005,15:05:00,32030,32055,32030,32050,76
06/06/2005,15:10:00,32050,32055,32045,32050,76
06/06/2005,15:15:00,32050,32055,32045,32045,10
06/06/2005,15:20:00,32045,32050,32030,32035,46
06/06/2005,15:25:00,32035,32040,32030,32035,28
06/06/2005,15:30:00,32035,32045,32030,32040,43
06/06/2005,15:35:00,32040,32050,32040,32040,56
06/06/2005,15:40:00,32040,32045,32015,32020,127
06/06/2005,15:45:00,32020,32020,31975,31985,324
06/06/2005,15:50:00,31985,31995,31970,31980,241
06/06/2005,15:55:00,31980,32005,31980,31995,249
06/06/2005,16:00:00,31995,32005,31985,31985,169
06/06/2005,16:05:00,31990,32015,31970,31975,167
06/06/2005,16:10:00,31975,32005,31970,32005,229
06/06/2005,16:15:00,32005,32005,31975,32000,94
06/06/2005,16:20:00,31995,32000,31975,31990,142
06/06/2005,16:25:00,31995,31995,31960,31970,166
06/06/2005,16:30:00,31970,31975,31945,31955,212
06/06/2005,16:35:00,31955,31960,31935,31935,213
06/06/2005,16:40:00,31935,31955,31935,31955,159
06/06/2005,16:45:00,31955,31955,31925,31930,153
06/06/2005,16:50:00,31935,31935,31905,31915,310
06/06/2005,16:55:00,31915,31915,31865,31885,563
06/06/2005,17:00:00,31885,31890,31870,31885,216
06/06/2005,17:05:00,31880,31895,31875,31875,174
06/06/2005,17:10:00,31875,31895,31870,31885,109
06/06/2005,17:15:00,31885,31895,31880,31885,102
06/06/2005,17:20:00,31890,31890,31880,31885,163
06/06/2005,17:25:00,31890,31910,31890,31900,98
06/06/2005,17:30:00,31905,31910,31885,31885,128
06/06/2005,17:35:00,31885,31905,31880,31895,147
07/06/2005,09:00:00,31960,32025,31960,32025,287
07/06/2005,09:05:00,32025,32035,32005,32010,175
07/06/2005,09:10:00,32005,32005,31960,31995,223
07/06/2005,09:15:00,31995,32030,31995,32020,213
07/06/2005,09:20:00,32015,32045,32015,32040,245
07/06/2005,09:25:00,32030,32040,32025,32025,121
07/06/2005,09:30:00,32025,32065,32020,32055,285
07/06/2005,09:35:00,32055,32070,32045,32055,136
07/06/2005,09:40:00,32055,32075,32055,32065,255
07/06/2005,09:45:00,32065,32065,32050,32065,132
07/06/2005,09:50:00,32065,32090,32065,32090,156
07/06/2005,09:55:00,32090,32095,32080,32085,139
07/06/2005,10:00:00,32085,32095,32040,32045,268
07/06/2005,10:05:00,32045,32050,32030,32050,164
07/06/2005,10:10:00,32050,32065,32050,32065,93
07/06/2005,10:15:00,32065,32070,32050,32055,58
07/06/2005,10:20:00,32055,32060,32040,32040,52
07/06/2005,10:25:00,32040,32040,32020,32025,104
07/06/2005,10:30:00,32025,32030,32025,32030,71
07/06/2005,10:35:00,32025,32045,32025,32045,58
07/06/2005,10:40:00,32045,32050,32025,32025,30
07/06/2005,10:45:00,32025,32030,32020,32030,67
07/06/2005,10:50:00,32030,32040,32030,32035,55
07/06/2005,10:55:00,32035,32045,32035,32035,68
07/06/2005,11:00:00,32030,32045,32030,32045,45
07/06/2005,11:05:00,32045,32045,32030,32030,52
07/06/2005,11:10:00,32030,32030,32020,32025,56
07/06/2005,11:15:00,32020,32020,31995,32005,256
07/06/2005,11:20:00,32000,32000,31970,31975,232
07/06/2005,11:25:00,31975,31975,31945,31960,317
07/06/2005,11:30:00,31965,31985,31965,31985,109
07/06/2005,11:35:00,31985,31990,31980,31985,54
07/06/2005,11:40:00,31985,31995,31980,31990,44
07/06/2005,11:45:00,31995,31995,31990,31990,24
07/06/2005,11:50:00,31990,31990,31980,31980,48
07/06/2005,11:55:00,31980,31985,31970,31980,52
07/06/2005,12:00:00,31980,31985,31975,31985,66
07/06/2005,12:05:00,31985,31985,31965,31975,53
07/06/2005,12:10:00,31975,31985,31970,31975,73
07/06/2005,12:15:00,31980,31985,31975,31980,36
07/06/2005,12:20:00,31980,31985,31980,31985,14
07/06/2005,12:25:00,31980,31980,31965,31975,54
07/06/2005,12:30:00,31970,31980,31970,31975,38
07/06/2005,12:35:00,31980,31980,31970,31980,55
07/06/2005,12:40:00,31980,31980,31970,31975,21
07/06/2005,12:45:00,31980,31980,31970,31975,45
07/06/2005,12:50:00,31970,31975,31970,31975,27
07/06/2005,12:55:00,31970,31970,31950,31955,83
07/06/2005,13:00:00,31955,31960,31955,31955,22
07/06/2005,13:05:00,31950,31950,31920,31935,195
07/06/2005,13:10:00,31935,31955,31930,31955,56
07/06/2005,13:15:00,31955,31980,31955,31980,44
07/06/2005,13:20:00,31980,31980,31975,31975,7
07/06/2005,13:25:00,31975,31995,31975,31990,65
07/06/2005,13:30:00,31990,31990,31975,31975,28
07/06/2005,13:35:00,31975,31980,31975,31980,22
07/06/2005,13:40:00,31980,31985,31975,31985,13
07/06/2005,13:45:00,31980,31985,31980,31985,9
07/06/2005,13:50:00,31990,31990,31985,31985,37
07/06/2005,13:55:00,31985,31985,31980,31985,7
07/06/2005,14:00:00,31980,31980,31980,31980,31
07/06/2005,14:05:00,31985,31990,31985,31990,8
07/06/2005,14:10:00,31990,32010,31990,31995,194
07/06/2005,14:15:00,31995,32010,31995,32005,98
07/06/2005,14:20:00,32010,32025,32005,32005,170
07/06/2005,14:25:00,32010,32010,32000,32005,24
07/06/2005,14:30:00,32000,32020,32000,32020,30
07/06/2005,14:35:00,32020,32025,32010,32010,31
07/06/2005,14:40:00,32010,32015,32005,32005,29
07/06/2005,14:45:00,32005,32010,32000,32010,17
07/06/2005,14:50:00,32010,32015,32010,32010,39
07/06/2005,14:55:00,32005,32005,32005,32005,1
07/06/2005,15:00:00,32005,32020,31990,32020,99
07/06/2005,15:05:00,32015,32020,32005,32005,53
07/06/2005,15:10:00,32005,32010,32005,32010,34
07/06/2005,15:15:00,32005,32020,32005,32020,31
07/06/2005,15:20:00,32015,32020,32010,32010,57
07/06/2005,15:25:00,32015,32015,32010,32015,31
07/06/2005,15:30:00,32020,32020,32015,32020,95
07/06/2005,15:35:00,32020,32055,32015,32050,328
07/06/2005,15:40:00,32050,32070,32050,32060,351
07/06/2005,15:45:00,32050,32090,32050,32080,448
07/06/2005,15:50:00,32080,32110,32080,32090,417
07/06/2005,15:55:00,32095,32130,32090,32105,459
07/06/2005,16:00:00,32105,32115,32105,32105,169
07/06/2005,16:05:00,32105,32145,32095,32140,408
07/06/2005,16:10:00,32135,32150,32125,32125,330
07/06/2005,16:15:00,32125,32175,32125,32165,396
07/06/2005,16:20:00,32165,32165,32145,32165,197
07/06/2005,16:25:00,32160,32190,32160,32170,515
07/06/2005,16:30:00,32170,32185,32150,32155,368
07/06/2005,16:35:00,32155,32165,32140,32160,377
07/06/2005,16:40:00,32160,32170,32145,32160,153
07/06/2005,16:45:00,32165,32165,32145,32150,186
07/06/2005,16:50:00,32155,32160,32145,32155,140
07/06/2005,16:55:00,32160,32180,32155,32175,200
07/06/2005,17:00:00,32175,32180,32160,32170,81
07/06/2005,17:05:00,32170,32185,32170,32175,212
07/06/2005,17:10:00,32175,32180,32165,32165,120
07/06/2005,17:15:00,32170,32175,32145,32155,238
07/06/2005,17:20:00,32155,32175,32155,32165,158
07/06/2005,17:25:00,32165,32175,32155,32165,88
07/06/2005,17:30:00,32160,32175,32155,32165,150
07/06/2005,17:35:00,32165,32170,32150,32150,216
08/06/2005,09:00:00,32125,32150,32075,32075,421
08/06/2005,09:05:00,32075,32085,32045,32050,440
08/06/2005,09:10:00,32060,32100,32050,32100,249
08/06/2005,09:15:00,32095,32115,32080,32105,203
08/06/2005,09:20:00,32105,32120,32100,32110,177
08/06/2005,09:25:00,32115,32130,32105,32125,135
08/06/2005,09:30:00,32130,32160,32115,32115,265
08/06/2005,09:35:00,32115,32115,32085,32095,199
08/06/2005,09:40:00,32095,32115,32090,32115,141
08/06/2005,09:45:00,32115,32125,32080,32085,202
08/06/2005,09:50:00,32085,32105,32075,32095,126
08/06/2005,09:55:00,32095,32095,32075,32080,99
08/06/2005,10:00:00,32080,32100,32075,32100,79
08/06/2005,10:05:00,32100,32135,32095,32105,250
08/06/2005,10:10:00,32105,32120,32105,32105,57
08/06/2005,10:15:00,32110,32115,32100,32100,74
08/06/2005,10:20:00,32100,32120,32100,32115,199
08/06/2005,10:25:00,32120,32135,32110,32135,191
08/06/2005,10:30:00,32135,32140,32120,32120,121
08/06/2005,10:35:00,32115,32145,32115,32140,131
08/06/2005,10:40:00,32140,32170,32130,32165,277
08/06/2005,10:45:00,32165,32165,32155,32155,121
08/06/2005,10:50:00,32155,32160,32135,32140,149
08/06/2005,10:55:00,32135,32150,32135,32145,70
08/06/2005,11:00:00,32150,32155,32140,32145,81
08/06/2005,11:05:00,32140,32145,32140,32140,63
08/06/2005,11:10:00,32140,32150,32140,32145,33
08/06/2005,11:15:00,32145,32145,32135,32145,46
08/06/2005,11:20:00,32145,32175,32145,32170,92
08/06/2005,11:25:00,32175,32185,32170,32180,159
08/06/2005,11:30:00,32175,32185,32155,32160,141
08/06/2005,11:35:00,32155,32165,32140,32140,202
08/06/2005,11:40:00,32145,32145,32125,32140,180
08/06/2005,11:45:00,32145,32160,32140,32140,135
08/06/2005,11:50:00,32145,32155,32140,32150,92
08/06/2005,11:55:00,32150,32170,32150,32170,87
08/06/2005,12:00:00,32165,32170,32160,32170,63
08/06/2005,12:05:00,32170,32175,32165,32170,55
08/06/2005,12:10:00,32170,32175,32165,32175,47
08/06/2005,12:15:00,32170,32170,32165,32170,47
08/06/2005,12:20:00,32170,32170,32155,32165,117
08/06/2005,12:25:00,32165,32170,32165,32170,32
08/06/2005,12:30:00,32170,32185,32165,32165,109
08/06/2005,12:35:00,32170,32170,32160,32170,84
08/06/2005,12:40:00,32170,32175,32160,32170,169
08/06/2005,12:45:00,32170,32180,32170,32180,61
08/06/2005,12:50:00,32175,32180,32175,32180,20
08/06/2005,12:55:00,32180,32180,32175,32180,8
08/06/2005,13:00:00,32180,32180,32175,32175,9
08/06/2005,13:05:00,32180,32185,32175,32180,49
08/06/2005,13:10:00,32180,32190,32180,32190,25
08/06/2005,13:15:00,32190,32190,32185,32190,10
08/06/2005,13:20:00,32190,32190,32185,32185,11
08/06/2005,13:25:00,32190,32190,32185,32190,44
08/06/2005,13:30:00,32190,32190,32190,32190,14
08/06/2005,13:35:00,32190,32190,32185,32185,15
08/06/2005,13:40:00,32185,32190,32185,32185,31
08/06/2005,13:45:00,32185,32185,32185,32185,9
08/06/2005,13:50:00,32185,32200,32185,32195,67
08/06/2005,13:55:00,32195,32225,32195,32220,216
08/06/2005,14:00:00,32225,32225,32215,32215,55
08/06/2005,14:05:00,32215,32220,32210,32215,32
08/06/2005,14:10:00,32210,32215,32205,32205,37
08/06/2005,14:15:00,32205,32205,32200,32205,25
08/06/2005,14:20:00,32205,32205,32205,32205,17
08/06/2005,14:25:00,32205,32205,32190,32195,81
08/06/2005,14:30:00,32195,32210,32195,32210,88
08/06/2005,14:35:00,32210,32220,32205,32220,58
08/06/2005,14:40:00,32220,32235,32215,32225,102
08/06/2005,14:45:00,32230,32230,32215,32215,61
08/06/2005,14:50:00,32220,32220,32210,32220,87
08/06/2005,14:55:00,32220,32220,32195,32195,115
08/06/2005,15:00:00,32195,32205,32190,32205,82
08/06/2005,15:05:00,32200,32205,32195,32195,43
08/06/2005,15:10:00,32195,32200,32195,32195,49
08/06/2005,15:15:00,32195,32205,32195,32200,47
08/06/2005,15:20:00,32205,32220,32205,32205,66
08/06/2005,15:25:00,32205,32205,32195,32195,25
08/06/2005,15:30:00,32200,32220,32200,32215,119
08/06/2005,15:35:00,32215,32230,32205,32215,115
08/06/2005,15:40:00,32210,32215,32165,32175,289
08/06/2005,15:45:00,32175,32175,32155,32175,198
08/06/2005,15:50:00,32175,32185,32165,32180,148
08/06/2005,15:55:00,32175,32185,32165,32170,138
08/06/2005,16:00:00,32170,32175,32155,32165,179
08/06/2005,16:05:00,32170,32185,32170,32180,156
08/06/2005,16:10:00,32175,32185,32165,32165,159
08/06/2005,16:15:00,32170,32175,32165,32175,152
08/06/2005,16:20:00,32170,32175,32140,32160,262
08/06/2005,16:25:00,32160,32165,32130,32135,134
08/06/2005,16:30:00,32135,32145,32120,32140,291
08/06/2005,16:35:00,32140,32145,32125,32145,124
08/06/2005,16:40:00,32145,32170,32145,32155,175
08/06/2005,16:45:00,32155,32210,32155,32185,284
08/06/2005,16:50:00,32185,32225,32185,32205,199
08/06/2005,16:55:00,32205,32235,32200,32225,225
08/06/2005,17:00:00,32225,32225,32200,32200,144
08/06/2005,17:05:00,32200,32210,32190,32195,119
08/06/2005,17:10:00,32195,32200,32190,32190,106
08/06/2005,17:15:00,32195,32205,32190,32200,131
08/06/2005,17:20:00,32200,32215,32200,32200,69
08/06/2005,17:25:00,32200,32215,32195,32205,85
08/06/2005,17:30:00,32210,32220,32205,32215,138
08/06/2005,17:35:00,32215,32215,32185,32195,149
08/06/2005,17:40:00,32195,32195,32195,32195,5
09/06/2005,09:00:00,32140,32160,32090,32140,256
09/06/2005,09:05:00,32135,32140,32095,32095,273
09/06/2005,09:10:00,32090,32125,32090,32120,232
09/06/2005,09:15:00,32120,32135,32105,32110,202
09/06/2005,09:20:00,32105,32135,32100,32130,139
09/06/2005,09:25:00,32135,32150,32135,32140,98
09/06/2005,09:30:00,32140,32150,32115,32150,123
09/06/2005,09:35:00,32140,32165,32130,32130,238
09/06/2005,09:40:00,32135,32135,32120,32130,166
09/06/2005,09:45:00,32130,32160,32125,32155,195
09/06/2005,09:50:00,32155,32190,32150,32185,214
09/06/2005,09:55:00,32185,32225,32175,32210,303
09/06/2005,10:00:00,32215,32265,32210,32255,523
09/06/2005,10:05:00,32255,32255,32220,32235,303
09/06/2005,10:10:00,32235,32260,32230,32250,168
09/06/2005,10:15:00,32255,32270,32255,32255,104
09/06/2005,10:20:00,32255,32270,32250,32260,117
09/06/2005,10:25:00,32260,32260,32240,32245,93
09/06/2005,10:30:00,32245,32245,32235,32240,84
09/06/2005,10:35:00,32240,32245,32240,32245,80
09/06/2005,10:40:00,32240,32245,32230,32235,150
09/06/2005,10:45:00,32235,32245,32230,32245,42
09/06/2005,10:50:00,32245,32280,32245,32275,186
09/06/2005,10:55:00,32275,32275,32265,32265,59
09/06/2005,11:00:00,32270,32270,32245,32250,219
09/06/2005,11:05:00,32250,32255,32240,32255,101
09/06/2005,11:10:00,32255,32270,32255,32270,130
09/06/2005,11:15:00,32270,32270,32265,32270,42
09/06/2005,11:20:00,32270,32275,32265,32270,66
09/06/2005,11:25:00,32270,32280,32260,32280,207
09/06/2005,11:30:00,32280,32295,32280,32290,206
09/06/2005,11:35:00,32290,32290,32275,32285,77
09/06/2005,11:40:00,32285,32290,32285,32285,27
09/06/2005,11:45:00,32280,32280,32250,32250,152
09/06/2005,11:50:00,32250,32250,32220,32230,173
09/06/2005,11:55:00,32230,32245,32230,32235,103
09/06/2005,12:00:00,32235,32235,32235,32235,44
09/06/2005,12:05:00,32235,32235,32230,32235,59
09/06/2005,12:10:00,32235,32235,32225,32225,64
09/06/2005,12:15:00,32220,32225,32215,32225,90
09/06/2005,12:20:00,32230,32235,32225,32235,51
09/06/2005,12:25:00,32235,32250,32225,32250,78
09/06/2005,12:30:00,32245,32245,32235,32235,28
09/06/2005,12:35:00,32230,32240,32225,32225,61
09/06/2005,12:40:00,32230,32230,32220,32225,44
09/06/2005,12:45:00,32225,32240,32225,32240,36
09/06/2005,12:50:00,32240,32240,32235,32240,12
09/06/2005,12:55:00,32240,32240,32225,32230,21
09/06/2005,13:00:00,32235,32240,32235,32240,8
09/06/2005,13:05:00,32245,32255,32240,32250,47
09/06/2005,13:10:00,32250,32255,32250,32255,27
09/06/2005,13:15:00,32255,32260,32250,32255,35
09/06/2005,13:20:00,32255,32270,32255,32255,116
09/06/2005,13:25:00,32260,32270,32255,32265,21
09/06/2005,13:30:00,32270,32290,32265,32285,120
09/06/2005,13:35:00,32280,32285,32275,32275,66
09/06/2005,13:40:00,32275,32285,32275,32285,29
09/06/2005,13:45:00,32285,32290,32275,32290,56
09/06/2005,13:50:00,32285,32285,32275,32275,39
09/06/2005,13:55:00,32275,32275,32270,32270,31
09/06/2005,14:00:00,32275,32290,32275,32285,56
09/06/2005,14:05:00,32290,32295,32285,32290,36
09/06/2005,14:10:00,32295,32305,32290,32290,225
09/06/2005,14:15:00,32290,32295,32275,32280,67
09/06/2005,14:20:00,32280,32285,32275,32285,48
09/06/2005,14:25:00,32280,32285,32275,32285,34
09/06/2005,14:30:00,32285,32295,32285,32285,96
09/06/2005,14:35:00,32285,32300,32280,32290,72
09/06/2005,14:40:00,32290,32290,32265,32275,112
09/06/2005,14:45:00,32275,32280,32260,32265,189
09/06/2005,14:50:00,32265,32270,32260,32270,21
09/06/2005,14:55:00,32265,32275,32265,32275,23
09/06/2005,15:00:00,32275,32275,32250,32260,131
09/06/2005,15:05:00,32260,32260,32250,32255,28
09/06/2005,15:10:00,32255,32260,32245,32250,90
09/06/2005,15:15:00,32250,32260,32250,32260,18
09/06/2005,15:20:00,32260,32265,32255,32260,38
09/06/2005,15:25:00,32260,32260,32255,32260,23
09/06/2005,15:30:00,32255,32270,32250,32255,141
09/06/2005,15:35:00,32255,32255,32230,32230,154
09/06/2005,15:40:00,32230,32245,32225,32235,186
09/06/2005,15:45:00,32235,32260,32235,32255,139
09/06/2005,15:50:00,32260,32280,32260,32265,188
09/06/2005,15:55:00,32265,32280,32265,32275,36
09/06/2005,16:00:00,32270,32285,32230,32275,433
09/06/2005,16:05:00,32275,32315,32270,32315,420
09/06/2005,16:10:00,32310,32315,32270,32280,339
09/06/2005,16:15:00,32280,32310,32245,32265,395
09/06/2005,16:20:00,32265,32285,32255,32265,193
09/06/2005,16:25:00,32265,32285,32250,32275,183
09/06/2005,16:30:00,32270,32280,32260,32270,87
09/06/2005,16:35:00,32270,32275,32250,32265,172
09/06/2005,16:40:00,32265,32285,32245,32255,228
09/06/2005,16:45:00,32260,32295,32250,32280,187
09/06/2005,16:50:00,32285,32305,32285,32290,170
09/06/2005,16:55:00,32285,32305,32285,32300,175
09/06/2005,17:00:00,32300,32315,32290,32300,194
09/06/2005,17:05:00,32295,32325,32295,32305,278
09/06/2005,17:10:00,32305,32310,32295,32295,130
09/06/2005,17:15:00,32300,32305,32290,32295,106
09/06/2005,17:20:00,32295,32295,32275,32280,141
09/06/2005,17:25:00,32280,32280,32260,32260,132
09/06/2005,17:30:00,32260,32285,32255,32285,163
09/06/2005,17:35:00,32285,32325,32285,32320,281
10/06/2005,09:00:00,32380,32445,32370,32380,459
10/06/2005,09:05:00,32375,32385,32355,32380,222
10/06/2005,09:10:00,32380,32415,32380,32415,451
10/06/2005,09:15:00,32415,32435,32410,32415,350
10/06/2005,09:20:00,32415,32450,32405,32425,385
10/06/2005,09:25:00,32425,32435,32420,32435,451
10/06/2005,09:30:00,32435,32470,32430,32460,355
10/06/2005,09:35:00,32460,32485,32460,32480,301
10/06/2005,09:40:00,32480,32480,32440,32445,326
10/06/2005,09:45:00,32445,32450,32425,32430,171
10/06/2005,09:50:00,32435,32435,32420,32430,113
10/06/2005,09:55:00,32435,32455,32435,32455,162
10/06/2005,10:00:00,32460,32480,32450,32475,293
10/06/2005,10:05:00,32475,32485,32460,32465,159
10/06/2005,10:10:00,32470,32485,32460,32480,156
10/06/2005,10:15:00,32480,32480,32455,32475,163
10/06/2005,10:20:00,32475,32475,32445,32445,131
10/06/2005,10:25:00,32445,32455,32435,32440,85
10/06/2005,10:30:00,32440,32470,32440,32470,121
10/06/2005,10:35:00,32465,32465,32435,32440,87
10/06/2005,10:40:00,32440,32440,32415,32415,119
10/06/2005,10:45:00,32420,32430,32420,32425,95
10/06/2005,10:50:00,32425,32425,32415,32420,56
10/06/2005,10:55:00,32420,32420,32405,32415,120
10/06/2005,11:00:00,32415,32430,32410,32425,89
10/06/2005,11:05:00,32425,32425,32410,32410,37
10/06/2005,11:10:00,32415,32420,32410,32420,52
10/06/2005,11:15:00,32415,32435,32415,32435,105
10/06/2005,11:20:00,32435,32440,32430,32430,28
10/06/2005,11:25:00,32430,32430,32425,32430,27
10/06/2005,11:30:00,32430,32435,32430,32435,13
10/06/2005,11:35:00,32435,32450,32435,32450,130
10/06/2005,11:40:00,32445,32465,32445,32465,176
10/06/2005,11:45:00,32460,32465,32455,32465,52
10/06/2005,11:50:00,32465,32465,32455,32460,46
10/06/2005,11:55:00,32460,32460,32455,32455,40
10/06/2005,12:00:00,32460,32460,32440,32450,37
10/06/2005,12:05:00,32450,32460,32450,32460,30
10/06/2005,12:10:00,32455,32465,32455,32465,55
10/06/2005,12:15:00,32465,32475,32465,32470,92
10/06/2005,12:20:00,32470,32480,32465,32470,81
10/06/2005,12:25:00,32470,32495,32470,32485,283
10/06/2005,12:30:00,32480,32480,32455,32460,163
10/06/2005,12:35:00,32460,32470,32460,32470,43
10/06/2005,12:40:00,32470,32475,32470,32475,54
10/06/2005,12:45:00,32480,32490,32470,32470,113
10/06/2005,12:50:00,32470,32485,32470,32475,26
10/06/2005,12:55:00,32480,32490,32470,32490,22
10/06/2005,13:00:00,32485,32490,32480,32480,25
10/06/2005,13:05:00,32485,32485,32465,32470,42
10/06/2005,13:10:00,32470,32470,32450,32455,91
10/06/2005,13:15:00,32455,32465,32450,32450,85
10/06/2005,13:20:00,32455,32455,32450,32450,36
10/06/2005,13:25:00,32450,32455,32450,32455,52
10/06/2005,13:30:00,32455,32460,32455,32460,38
10/06/2005,13:35:00,32460,32460,32450,32450,57
10/06/2005,13:40:00,32455,32460,32450,32455,61
10/06/2005,13:45:00,32455,32460,32450,32455,43
10/06/2005,13:50:00,32460,32460,32450,32450,44
10/06/2005,13:55:00,32455,32455,32455,32455,11
10/06/2005,14:00:00,32455,32455,32445,32445,42
10/06/2005,14:05:00,32450,32455,32450,32455,24
10/06/2005,14:10:00,32455,32455,32445,32445,43
10/06/2005,14:15:00,32445,32450,32440,32450,48
10/06/2005,14:20:00,32450,32450,32435,32440,53
10/06/2005,14:25:00,32440,32445,32435,32440,31
10/06/2005,14:30:00,32450,32465,32445,32450,90
10/06/2005,14:35:00,32450,32460,32450,32460,25
10/06/2005,14:40:00,32460,32485,32460,32480,140
10/06/2005,14:45:00,32480,32485,32470,32480,45
10/06/2005,14:50:00,32480,32500,32475,32485,219
10/06/2005,14:55:00,32485,32485,32475,32480,22
10/06/2005,15:00:00,32480,32490,32480,32485,21
10/06/2005,15:05:00,32485,32485,32465,32470,39
10/06/2005,15:10:00,32475,32480,32470,32480,12
10/06/2005,15:15:00,32475,32480,32470,32480,30
10/06/2005,15:20:00,32475,32480,32475,32480,37
10/06/2005,15:25:00,32480,32480,32475,32475,15
10/06/2005,15:30:00,32475,32475,32470,32475,45
10/06/2005,15:35:00,32475,32475,32435,32450,216
10/06/2005,15:40:00,32450,32480,32450,32475,117
10/06/2005,15:45:00,32475,32480,32460,32460,133
10/06/2005,15:50:00,32465,32470,32435,32445,193
10/06/2005,15:55:00,32445,32470,32430,32445,130
10/06/2005,16:00:00,32445,32445,32405,32420,314
10/06/2005,16:05:00,32415,32435,32405,32405,158
10/06/2005,16:10:00,32410,32410,32385,32405,351
10/06/2005,16:15:00,32400,32410,32370,32375,310
10/06/2005,16:20:00,32370,32375,32345,32365,434
10/06/2005,16:25:00,32365,32370,32350,32350,204
10/06/2005,16:30:00,32355,32355,32335,32350,274
10/06/2005,16:35:00,32355,32360,32330,32355,267
10/06/2005,16:40:00,32350,32370,32350,32360,120
10/06/2005,16:45:00,32355,32385,32345,32385,237
10/06/2005,16:50:00,32380,32400,32375,32395,265
10/06/2005,16:55:00,32390,32395,32385,32390,137
10/06/2005,17:00:00,32390,32400,32375,32380,188
10/06/2005,17:05:00,32380,32395,32375,32375,137
10/06/2005,17:10:00,32370,32385,32370,32380,71
10/06/2005,17:15:00,32385,32395,32385,32385,157
10/06/2005,17:20:00,32385,32390,32380,32380,101
10/06/2005,17:25:00,32380,32395,32375,32380,167
10/06/2005,17:30:00,32380,32385,32380,32385,86
10/06/2005,17:35:00,32385,32390,32380,32385,152
13/06/2005,09:00:00,32475,32475,32355,32440,274
13/06/2005,09:05:00,32440,32450,32365,32370,343
13/06/2005,09:10:00,32375,32415,32365,32410,803
13/06/2005,09:15:00,32410,32470,32410,32465,201
13/06/2005,09:20:00,32465,32480,32445,32465,283
13/06/2005,09:25:00,32465,32485,32460,32475,239
13/06/2005,09:30:00,32475,32480,32460,32480,179
13/06/2005,09:35:00,32480,32515,32475,32515,339
13/06/2005,09:40:00,32510,32550,32505,32540,410
13/06/2005,09:45:00,32540,32555,32525,32535,478
13/06/2005,09:50:00,32530,32545,32515,32545,177
13/06/2005,09:55:00,32545,32550,32535,32540,140
13/06/2005,10:00:00,32540,32545,32520,32525,108
13/06/2005,10:05:00,32525,32540,32515,32540,110
13/06/2005,10:10:00,32540,32560,32540,32545,188
13/06/2005,10:15:00,32545,32570,32545,32565,104
13/06/2005,10:20:00,32565,32565,32550,32550,99
13/06/2005,10:25:00,32550,32555,32540,32550,94
13/06/2005,10:30:00,32550,32560,32545,32560,55
13/06/2005,10:35:00,32555,32565,32545,32550,119
13/06/2005,10:40:00,32545,32580,32545,32580,165
13/06/2005,10:45:00,32580,32600,32580,32590,384
13/06/2005,10:50:00,32585,32590,32570,32570,112
13/06/2005,10:55:00,32565,32570,32555,32555,93
13/06/2005,11:00:00,32555,32565,32550,32560,76
13/06/2005,11:05:00,32565,32565,32545,32555,157
13/06/2005,11:10:00,32550,32560,32545,32555,62
13/06/2005,11:15:00,32555,32585,32555,32580,89
13/06/2005,11:20:00,32580,32585,32575,32580,80
13/06/2005,11:25:00,32585,32590,32570,32575,44
13/06/2005,11:30:00,32575,32585,32570,32580,117
13/06/2005,11:35:00,32585,32585,32575,32580,305
13/06/2005,11:40:00,32575,32580,32565,32580,62
13/06/2005,11:45:00,32575,32580,32570,32570,95
13/06/2005,11:50:00,32565,32570,32560,32565,41
13/06/2005,11:55:00,32565,32565,32555,32560,29
13/06/2005,12:00:00,32560,32565,32555,32555,47
13/06/2005,12:05:00,32550,32565,32550,32555,34
13/06/2005,12:10:00,32560,32570,32555,32565,117
13/06/2005,12:15:00,32560,32560,32550,32555,74
13/06/2005,12:20:00,32555,32555,32550,32550,9
13/06/2005,12:25:00,32555,32555,32550,32550,30
13/06/2005,12:30:00,32550,32555,32540,32550,416
13/06/2005,12:35:00,32550,32550,32535,32545,47
13/06/2005,12:40:00,32545,32550,32530,32530,55
13/06/2005,12:45:00,32535,32540,32525,32535,61
13/06/2005,12:50:00,32535,32540,32530,32535,195
13/06/2005,12:55:00,32530,32530,32525,32530,20
13/06/2005,13:00:00,32530,32535,32530,32530,44
13/06/2005,13:05:00,32530,32535,32525,32530,239
13/06/2005,13:10:00,32530,32540,32530,32535,3
13/06/2005,13:15:00,32540,32540,32535,32535,11
13/06/2005,13:20:00,32530,32535,32525,32530,50
13/06/2005,13:25:00,32525,32530,32520,32520,59
13/06/2005,13:30:00,32525,32525,32520,32520,14
13/06/2005,13:35:00,32520,32520,32495,32505,163
13/06/2005,13:40:00,32510,32515,32505,32505,100
13/06/2005,13:45:00,32505,32510,32500,32505,42
13/06/2005,13:50:00,32510,32510,32500,32505,11
13/06/2005,13:55:00,32510,32515,32505,32510,535
13/06/2005,14:00:00,32510,32510,32505,32510,113
13/06/2005,14:05:00,32505,32505,32495,32500,84
13/06/2005,14:10:00,32500,32505,32500,32505,23
13/06/2005,14:15:00,32510,32510,32510,32510,20
13/06/2005,14:20:00,32510,32520,32510,32515,28
13/06/2005,14:25:00,32515,32520,32510,32515,20
13/06/2005,14:30:00,32515,32515,32500,32500,112
13/06/2005,14:35:00,32500,32500,32495,32495,58
13/06/2005,14:40:00,32495,32500,32475,32475,277
13/06/2005,14:45:00,32475,32485,32470,32485,170
13/06/2005,14:50:00,32485,32490,32475,32475,54
13/06/2005,14:55:00,32480,32480,32460,32465,238
13/06/2005,15:00:00,32465,32465,32455,32460,57
13/06/2005,15:05:00,32455,32455,32425,32425,277
13/06/2005,15:10:00,32430,32435,32425,32430,90
13/06/2005,15:15:00,32430,32440,32420,32440,105
13/06/2005,15:20:00,32440,32450,32435,32450,113
13/06/2005,15:25:00,32450,32455,32440,32440,69
13/06/2005,15:30:00,32445,32465,32440,32465,118
13/06/2005,15:35:00,32465,32465,32445,32450,118
13/06/2005,15:40:00,32450,32480,32450,32475,145
13/06/2005,15:45:00,32480,32480,32455,32470,206
13/06/2005,15:50:00,32470,32490,32465,32485,187
13/06/2005,15:55:00,32485,32490,32480,32480,194
13/06/2005,16:00:00,32485,32500,32475,32480,198
13/06/2005,16:05:00,32485,32485,32445,32460,238
13/06/2005,16:10:00,32460,32480,32455,32465,72
13/06/2005,16:15:00,32460,32490,32460,32485,130
13/06/2005,16:20:00,32485,32495,32475,32495,150
13/06/2005,16:25:00,32495,32495,32465,32480,107
13/06/2005,16:30:00,32480,32525,32475,32520,994
13/06/2005,16:35:00,32520,32555,32520,32530,380
13/06/2005,16:40:00,32530,32555,32530,32545,517
13/06/2005,16:45:00,32545,32580,32545,32580,348
13/06/2005,16:50:00,32580,32580,32560,32560,257
13/06/2005,16:55:00,32560,32575,32560,32575,144
13/06/2005,17:00:00,32580,32580,32570,32580,358
13/06/2005,17:05:00,32575,32610,32570,32605,455
13/06/2005,17:10:00,32605,32620,32590,32600,382
13/06/2005,17:15:00,32600,32600,32580,32590,231
13/06/2005,17:20:00,32590,32595,32585,32595,140
13/06/2005,17:25:00,32595,32600,32590,32600,78
13/06/2005,17:30:00,32600,32605,32595,32600,52
13/06/2005,17:35:00,32605,32620,32605,32615,196
14/06/2005,09:00:00,32620,32620,32555,32580,1374
14/06/2005,09:05:00,32580,32610,32575,32595,413
14/06/2005,09:10:00,32595,32610,32580,32580,3145
14/06/2005,09:15:00,32580,32585,32565,32580,217
14/06/2005,09:20:00,32575,32590,32565,32570,279
14/06/2005,09:25:00,32565,32570,32545,32555,211
14/06/2005,09:30:00,32555,32570,32550,32560,132
14/06/2005,09:35:00,32560,32570,32550,32555,826
14/06/2005,09:40:00,32555,32555,32525,32535,518
14/06/2005,09:45:00,32535,32550,32530,32535,177
14/06/2005,09:50:00,32535,32550,32530,32550,120
14/06/2005,09:55:00,32555,32560,32540,32550,120
14/06/2005,10:00:00,32555,32555,32535,32540,40
14/06/2005,10:05:00,32535,32550,32525,32545,109
14/06/2005,10:10:00,32550,32555,32545,32550,135
14/06/2005,10:15:00,32550,32585,32550,32580,665
14/06/2005,10:20:00,32585,32630,32580,32630,847
14/06/2005,10:25:00,32625,32665,32620,32655,713
14/06/2005,10:30:00,32660,32675,32655,32665,352
14/06/2005,10:35:00,32665,32670,32655,32660,767
14/06/2005,10:40:00,32660,32680,32660,32670,502
14/06/2005,10:45:00,32670,32690,32670,32685,214
14/06/2005,10:50:00,32685,32690,32655,32655,180
14/06/2005,10:55:00,32650,32660,32650,32655,74
14/06/2005,11:00:00,32660,32660,32640,32640,105
14/06/2005,11:05:00,32640,32640,32625,32640,71
14/06/2005,11:10:00,32640,32650,32640,32650,38
14/06/2005,11:15:00,32650,32650,32635,32640,1275
14/06/2005,11:20:00,32640,32645,32640,32645,44
14/06/2005,11:25:00,32650,32655,32645,32650,38
14/06/2005,11:30:00,32650,32655,32650,32650,24
14/06/2005,11:35:00,32650,32650,32645,32650,13
14/06/2005,11:40:00,32645,32655,32645,32655,61
14/06/2005,11:45:00,32655,32665,32650,32650,48
14/06/2005,11:50:00,32650,32655,32640,32640,89
14/06/2005,11:55:00,32640,32645,32630,32635,85
14/06/2005,12:00:00,32640,32640,32625,32630,64
14/06/2005,12:05:00,32635,32645,32635,32640,30
14/06/2005,12:10:00,32640,32640,32630,32635,81
14/06/2005,12:15:00,32635,32635,32620,32620,59
14/06/2005,12:20:00,32620,32625,32610,32620,64
14/06/2005,12:25:00,32620,32630,32620,32625,78
14/06/2005,12:30:00,32625,32630,32625,32625,52
14/06/2005,12:35:00,32625,32630,32620,32620,93
14/06/2005,12:40:00,32620,32625,32615,32615,224
14/06/2005,12:45:00,32615,32620,32610,32620,48
14/06/2005,12:50:00,32620,32625,32620,32620,40
14/06/2005,12:55:00,32625,32640,32625,32640,40
14/06/2005,13:00:00,32645,32650,32635,32635,211
14/06/2005,13:05:00,32640,32640,32635,32635,9
14/06/2005,13:10:00,32635,32640,32635,32635,30
14/06/2005,13:15:00,32640,32640,32630,32630,16
14/06/2005,13:20:00,32630,32630,32620,32620,76
14/06/2005,13:25:00,32620,32620,32605,32605,139
14/06/2005,13:30:00,32605,32610,32605,32610,28
14/06/2005,13:35:00,32610,32610,32600,32605,50
14/06/2005,13:40:00,32605,32615,32605,32615,132
14/06/2005,13:45:00,32610,32610,32610,32610,35
14/06/2005,13:50:00,32610,32615,32605,32610,14
14/06/2005,13:55:00,32615,32615,32615,32615,6
14/06/2005,14:00:00,32620,32635,32620,32630,40
14/06/2005,14:05:00,32635,32640,32630,32640,67
14/06/2005,14:10:00,32640,32640,32630,32635,29
14/06/2005,14:15:00,32635,32640,32635,32640,21
14/06/2005,14:20:00,32645,32650,32645,32645,96
14/06/2005,14:25:00,32640,32645,32635,32635,153
14/06/2005,14:30:00,32640,32670,32625,32635,328
14/06/2005,14:35:00,32635,32640,32625,32625,148
14/06/2005,14:40:00,32625,32640,32610,32640,152
14/06/2005,14:45:00,32640,32660,32640,32645,147
14/06/2005,14:50:00,32645,32675,32645,32670,359
14/06/2005,14:55:00,32670,32670,32660,32665,51
14/06/2005,15:00:00,32660,32670,32655,32670,146
14/06/2005,15:05:00,32670,32685,32670,32685,113
14/06/2005,15:10:00,32685,32695,32670,32680,225
14/06/2005,15:15:00,32680,32680,32655,32665,2120
14/06/2005,15:20:00,32660,32660,32645,32650,52
14/06/2005,15:25:00,32655,32655,32635,32640,140
14/06/2005,15:30:00,32645,32670,32640,32660,243
14/06/2005,15:35:00,32660,32690,32645,32685,265
14/06/2005,15:40:00,32680,32705,32675,32700,389
14/06/2005,15:45:00,32700,32715,32675,32680,688
14/06/2005,15:50:00,32680,32710,32680,32695,2224
14/06/2005,15:55:00,32690,32710,32685,32705,272
14/06/2005,16:00:00,32705,32705,32685,32690,225
14/06/2005,16:05:00,32685,32690,32675,32690,170
14/06/2005,16:10:00,32690,32720,32690,32705,561
14/06/2005,16:15:00,32700,32705,32680,32690,216
14/06/2005,16:20:00,32685,32685,32660,32680,379
14/06/2005,16:25:00,32680,32685,32670,32670,89
14/06/2005,16:30:00,32670,32680,32655,32660,217
14/06/2005,16:35:00,32660,32680,32660,32675,127
14/06/2005,16:40:00,32675,32675,32655,32665,116
14/06/2005,16:45:00,32670,32670,32650,32660,131
14/06/2005,16:50:00,32660,32670,32655,32665,176
14/06/2005,16:55:00,32665,32670,32645,32655,276
14/06/2005,17:00:00,32660,32675,32655,32675,173
14/06/2005,17:05:00,32675,32695,32670,32695,194
14/06/2005,17:10:00,32695,32700,32680,32685,140
14/06/2005,17:15:00,32685,32690,32675,32680,644
14/06/2005,17:20:00,32680,32685,32675,32685,742
14/06/2005,17:25:00,32685,32685,32670,32675,231
14/06/2005,17:30:00,32675,32675,32660,32660,120
14/06/2005,17:35:00,32660,32675,32640,32650,248
15/06/2005,09:00:00,32670,32710,32650,32710,1109
15/06/2005,09:05:00,32710,32715,32670,32680,227
15/06/2005,09:10:00,32680,32685,32665,32685,265
15/06/2005,09:15:00,32685,32695,32680,32690,379
15/06/2005,09:20:00,32695,32705,32685,32690,1253
15/06/2005,09:25:00,32690,32695,32655,32665,550
15/06/2005,09:30:00,32665,32675,32660,32670,105
15/06/2005,09:35:00,32675,32680,32665,32680,123
15/06/2005,09:40:00,32675,32690,32675,32690,102
15/06/2005,09:45:00,32695,32705,32690,32705,276
15/06/2005,09:50:00,32705,32740,32700,32735,321
15/06/2005,09:55:00,32735,32735,32715,32730,149
15/06/2005,10:00:00,32735,32735,32705,32720,145
15/06/2005,10:05:00,32720,32730,32715,32725,75
15/06/2005,10:10:00,32725,32730,32715,32725,109
15/06/2005,10:15:00,32725,32760,32725,32750,347
15/06/2005,10:20:00,32750,32765,32745,32760,293
15/06/2005,10:25:00,32760,32765,32755,32760,1213
15/06/2005,10:30:00,32760,32780,32755,32780,794
15/06/2005,10:35:00,32780,32790,32765,32765,316
15/06/2005,10:40:00,32770,32780,32760,32780,344
15/06/2005,10:45:00,32775,32795,32770,32790,173
15/06/2005,10:50:00,32785,32785,32770,32775,133
15/06/2005,10:55:00,32775,32780,32760,32765,211
15/06/2005,11:00:00,32765,32765,32745,32750,143
15/06/2005,11:05:00,32750,32765,32750,32760,3297
15/06/2005,11:10:00,32760,32770,32750,32760,658
15/06/2005,11:15:00,32765,32765,32760,32760,360
15/06/2005,11:20:00,32760,32765,32745,32745,161
15/06/2005,11:25:00,32745,32755,32735,32740,542
15/06/2005,11:30:00,32745,32750,32740,32750,95
15/06/2005,11:35:00,32750,32755,32740,32740,341
15/06/2005,11:40:00,32740,32745,32735,32745,322
15/06/2005,11:45:00,32745,32750,32740,32740,100
15/06/2005,11:50:00,32740,32750,32740,32745,91
15/06/2005,11:55:00,32745,32745,32735,32740,533
15/06/2005,12:00:00,32745,32755,32745,32745,68
15/06/2005,12:05:00,32745,32755,32740,32740,91
15/06/2005,12:10:00,32740,32740,32730,32740,91
15/06/2005,12:15:00,32740,32750,32740,32750,584
15/06/2005,12:20:00,32745,32760,32745,32750,41
15/06/2005,12:25:00,32755,32755,32750,32755,308
15/06/2005,12:30:00,32755,32755,32740,32745,27
15/06/2005,12:35:00,32745,32750,32745,32745,28
15/06/2005,12:40:00,32745,32750,32740,32745,43
15/06/2005,12:45:00,32745,32745,32735,32740,80
15/06/2005,12:50:00,32735,32740,32735,32740,4
15/06/2005,12:55:00,32740,32745,32735,32745,36
15/06/2005,13:00:00,32740,32745,32735,32735,48
15/06/2005,13:05:00,32735,32740,32735,32740,64
15/06/2005,13:10:00,32740,32740,32730,32735,80
15/06/2005,13:15:00,32735,32740,32730,32730,264
15/06/2005,13:20:00,32735,32735,32735,32735,4
15/06/2005,13:25:00,32740,32740,32730,32735,23
15/06/2005,13:30:00,32735,32740,32735,32735,144
15/06/2005,13:35:00,32730,32735,32710,32715,105
15/06/2005,13:40:00,32715,32715,32710,32715,45
15/06/2005,13:45:00,32720,32720,32715,32715,32
15/06/2005,13:50:00,32715,32720,32705,32710,335
15/06/2005,13:55:00,32710,32715,32710,32715,174
15/06/2005,14:00:00,32715,32715,32715,32715,16
15/06/2005,14:05:00,32715,32715,32695,32695,118
15/06/2005,14:10:00,32700,32705,32700,32705,111
15/06/2005,14:15:00,32705,32715,32700,32710,129
15/06/2005,14:20:00,32710,32715,32710,32715,365
15/06/2005,14:25:00,32710,32715,32705,32710,115
15/06/2005,14:30:00,32710,32760,32710,32745,334
15/06/2005,14:35:00,32745,32770,32745,32755,166
15/06/2005,14:40:00,32755,32775,32755,32775,173
15/06/2005,14:45:00,32775,32800,32765,32795,1309
15/06/2005,14:50:00,32790,32805,32775,32785,255
15/06/2005,14:55:00,32780,32785,32780,32780,57
15/06/2005,15:00:00,32780,32780,32765,32770,122
15/06/2005,15:05:00,32765,32780,32750,32775,161
15/06/2005,15:10:00,32775,32780,32770,32780,64
15/06/2005,15:15:00,32780,32790,32775,32780,90
15/06/2005,15:20:00,32785,32785,32770,32770,68
15/06/2005,15:25:00,32775,32785,32770,32775,303
15/06/2005,15:30:00,32780,32800,32780,32800,356
15/06/2005,15:35:00,32800,32800,32765,32765,287
15/06/2005,15:40:00,32765,32780,32760,32765,323
15/06/2005,15:45:00,32765,32770,32760,32770,213
15/06/2005,15:50:00,32770,32770,32755,32765,70
15/06/2005,15:55:00,32770,32770,32750,32755,159
15/06/2005,16:00:00,32755,32775,32745,32775,249
15/06/2005,16:05:00,32770,32770,32745,32750,193
15/06/2005,16:10:00,32750,32775,32745,32755,319
15/06/2005,16:15:00,32755,32760,32740,32740,236
15/06/2005,16:20:00,32740,32745,32730,32740,317
15/06/2005,16:25:00,32740,32740,32705,32710,435
15/06/2005,16:30:00,32715,32725,32675,32685,825
15/06/2005,16:35:00,32680,32700,32655,32665,320
15/06/2005,16:40:00,32665,32695,32665,32670,648
15/06/2005,16:45:00,32670,32680,32630,32650,503
15/06/2005,16:50:00,32645,32650,32620,32620,280
15/06/2005,16:55:00,32625,32630,32610,32625,323
15/06/2005,17:00:00,32625,32630,32585,32600,691
15/06/2005,17:05:00,32600,32615,32600,32615,284
15/06/2005,17:10:00,32610,32635,32610,32620,303
15/06/2005,17:15:00,32625,32635,32615,32620,245
15/06/2005,17:20:00,32615,32620,32600,32605,250
15/06/2005,17:25:00,32605,32610,32580,32595,222
15/06/2005,17:30:00,32595,32610,32590,32610,132
15/06/2005,17:35:00,32610,32645,32610,32640,426
15/06/2005,17:40:00,32640,32640,32635,32635,4
16/06/2005,09:00:00,32690,32805,32575,32745,636
16/06/2005,09:05:00,32755,32755,32740,32755,317
16/06/2005,09:10:00,32750,32785,32745,32785,599
16/06/2005,09:15:00,32785,32810,32785,32790,363
16/06/2005,09:20:00,32785,32795,32780,32785,150
16/06/2005,09:25:00,32790,32800,32780,32795,154
16/06/2005,09:30:00,32795,32805,32780,32795,303
16/06/2005,09:35:00,32795,32815,32790,32800,242
16/06/2005,09:40:00,32805,32805,32780,32780,131
16/06/2005,09:45:00,32780,32785,32765,32770,171
16/06/2005,09:50:00,32770,32770,32760,32770,81
16/06/2005,09:55:00,32765,32775,32760,32765,66
16/06/2005,10:00:00,32765,32765,32755,32765,75
16/06/2005,10:05:00,32760,32760,32740,32740,2156
16/06/2005,10:10:00,32745,32745,32735,32740,171
16/06/2005,10:15:00,32735,32745,32730,32745,148
16/06/2005,10:20:00,32740,32755,32740,32755,566
16/06/2005,10:25:00,32760,32760,32740,32745,1396
16/06/2005,10:30:00,32745,32745,32735,32735,318
16/06/2005,10:35:00,32735,32745,32735,32740,75
16/06/2005,10:40:00,32740,32750,32740,32745,828
16/06/2005,10:45:00,32745,32750,32740,32745,64
16/06/2005,10:50:00,32745,32745,32735,32740,68
16/06/2005,10:55:00,32740,32745,32735,32735,282
16/06/2005,11:00:00,32735,32740,32735,32740,57
16/06/2005,11:05:00,32740,32750,32740,32750,37
16/06/2005,11:10:00,32745,32760,32745,32760,306
16/06/2005,11:15:00,32760,32760,32750,32755,225
16/06/2005,11:20:00,32755,32770,32755,32765,90
16/06/2005,11:25:00,32765,32775,32765,32770,171
16/06/2005,11:30:00,32770,32770,32765,32770,38
16/06/2005,11:35:00,32765,32785,32765,32770,186
16/06/2005,11:40:00,32765,32765,32755,32755,49
16/06/2005,11:45:00,32755,32760,32750,32750,142
16/06/2005,11:50:00,32750,32755,32750,32755,2915
16/06/2005,11:55:00,32755,32760,32750,32755,89
16/06/2005,12:00:00,32750,32750,32740,32750,75
16/06/2005,12:05:00,32750,32750,32745,32745,41
16/06/2005,12:10:00,32745,32750,32740,32745,35
16/06/2005,12:15:00,32745,32745,32745,32745,101
16/06/2005,12:20:00,32745,32745,32745,32745,18
16/06/2005,12:25:00,32750,32750,32735,32745,46
16/06/2005,12:30:00,32740,32745,32740,32745,88
16/06/2005,12:35:00,32745,32750,32740,32745,48
16/06/2005,12:40:00,32740,32745,32735,32740,440
16/06/2005,12:45:00,32740,32740,32735,32740,57
16/06/2005,12:50:00,32740,32750,32740,32745,84
16/06/2005,12:55:00,32745,32750,32740,32740,78
16/06/2005,13:00:00,32735,32745,32735,32740,29
16/06/2005,13:05:00,32740,32745,32730,32745,94
16/06/2005,13:10:00,32740,32740,32735,32735,27
16/06/2005,13:15:00,32735,32740,32735,32735,27
16/06/2005,13:20:00,32740,32740,32735,32735,22
16/06/2005,13:25:00,32735,32745,32735,32745,43
16/06/2005,13:30:00,32740,32745,32740,32740,229
16/06/2005,13:35:00,32735,32735,32730,32730,35
16/06/2005,13:40:00,32735,32735,32730,32730,395
16/06/2005,13:45:00,32735,32740,32730,32740,54
16/06/2005,13:50:00,32740,32740,32730,32735,1232
16/06/2005,13:55:00,32730,32735,32730,32730,26
16/06/2005,14:00:00,32730,32730,32710,32710,126
16/06/2005,14:05:00,32715,32720,32705,32715,289
16/06/2005,14:10:00,32710,32715,32705,32705,45
16/06/2005,14:15:00,32700,32705,32695,32700,66
16/06/2005,14:20:00,32695,32700,32680,32685,174
16/06/2005,14:25:00,32685,32685,32665,32675,160
16/06/2005,14:30:00,32670,32700,32660,32700,168
16/06/2005,14:35:00,32690,32705,32690,32705,1632
16/06/2005,14:40:00,32705,32715,32695,32695,134
16/06/2005,14:45:00,32695,32695,32680,32685,138
16/06/2005,14:50:00,32685,32690,32665,32670,151
16/06/2005,14:55:00,32665,32665,32650,32655,290
16/06/2005,15:00:00,32655,32660,32635,32640,251
16/06/2005,15:05:00,32645,32645,32630,32635,280
16/06/2005,15:10:00,32635,32640,32620,32630,230
16/06/2005,15:15:00,32625,32630,32620,32630,161
16/06/2005,15:20:00,32625,32640,32625,32635,238
16/06/2005,15:25:00,32635,32640,32630,32630,561
16/06/2005,15:30:00,32630,32630,32610,32620,436
16/06/2005,15:35:00,32620,32640,32610,32610,325
16/06/2005,15:40:00,32610,32635,32610,32635,149
16/06/2005,15:45:00,32630,32675,32630,32660,455
16/06/2005,15:50:00,32665,32680,32645,32645,395
16/06/2005,15:55:00,32645,32660,32630,32640,231
16/06/2005,16:00:00,32635,32685,32635,32680,296
16/06/2005,16:05:00,32680,32700,32670,32685,424
16/06/2005,16:10:00,32690,32695,32680,32685,240
16/06/2005,16:15:00,32690,32690,32675,32675,260
16/06/2005,16:20:00,32675,32695,32670,32690,182
16/06/2005,16:25:00,32685,32690,32670,32690,144
16/06/2005,16:30:00,32690,32695,32675,32695,154
16/06/2005,16:35:00,32695,32720,32690,32715,296
16/06/2005,16:40:00,32715,32750,32715,32745,720
16/06/2005,16:45:00,32745,32755,32730,32735,312
16/06/2005,16:50:00,32735,32740,32725,32740,164
16/06/2005,16:55:00,32740,32745,32730,32745,157
16/06/2005,17:00:00,32745,32760,32745,32760,709
16/06/2005,17:05:00,32760,32775,32760,32760,216
16/06/2005,17:10:00,32760,32765,32750,32755,622
16/06/2005,17:15:00,32755,32770,32750,32765,270
16/06/2005,17:20:00,32755,32765,32740,32755,247
16/06/2005,17:25:00,32750,32760,32750,32755,387
16/06/2005,17:30:00,32755,32765,32750,32760,273
16/06/2005,17:35:00,32760,32785,32755,32780,299
17/06/2005,09:00:00,32805,32930,32800,32925,124
17/06/2005,09:05:00,32925,32930,32925,32925,34