DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/05/2005,16:40:00,31295,31315,31295,31310,81
20/05/2005,16:50:00,31315,31330,31305,31325,355
20/05/2005,17:00:00,31325,31330,31305,31315,834
20/05/2005,17:10:00,31315,31330,31310,31315,207
20/05/2005,17:20:00,31315,31315,31275,31280,355
20/05/2005,17:30:00,31280,31300,31230,31230,671
23/05/2005,09:00:00,31350,31415,31305,31315,727
23/05/2005,09:10:00,31315,31330,31265,31315,711
23/05/2005,09:20:00,31315,31355,31310,31335,276
23/05/2005,09:30:00,31345,31345,31315,31335,208
23/05/2005,09:40:00,31335,31380,31330,31370,338
23/05/2005,09:50:00,31370,31380,31360,31370,156
23/05/2005,10:00:00,31375,31380,31360,31375,346
23/05/2005,10:10:00,31370,31400,31370,31385,366
23/05/2005,10:20:00,31380,31390,31370,31380,155
23/05/2005,10:30:00,31380,31425,31380,31420,364
23/05/2005,10:40:00,31420,31480,31420,31455,462
23/05/2005,10:50:00,31455,31490,31455,31485,177
23/05/2005,11:00:00,31485,31495,31480,31490,190
23/05/2005,11:10:00,31490,31510,31485,31500,192
23/05/2005,11:20:00,31495,31505,31495,31500,87
23/05/2005,11:30:00,31505,31520,31505,31515,124
23/05/2005,11:40:00,31520,31530,31515,31520,154
23/05/2005,11:50:00,31520,31525,31515,31520,49
23/05/2005,12:00:00,31520,31530,31520,31525,53
23/05/2005,12:10:00,31525,31535,31520,31520,87
23/05/2005,12:20:00,31520,31530,31520,31530,47
23/05/2005,12:30:00,31530,31535,31525,31535,24
23/05/2005,12:40:00,31535,31550,31525,31525,260
23/05/2005,12:50:00,31525,31530,31480,31495,470
23/05/2005,13:00:00,31500,31515,31500,31505,116
23/05/2005,13:10:00,31515,31540,31510,31530,100
23/05/2005,13:20:00,31535,31545,31530,31535,105
23/05/2005,13:30:00,31535,31540,31530,31540,29
23/05/2005,13:40:00,31545,31555,31540,31540,105
23/05/2005,13:50:00,31545,31550,31535,31550,83
23/05/2005,14:00:00,31545,31545,31520,31520,53
23/05/2005,14:10:00,31520,31535,31510,31510,79
23/05/2005,14:20:00,31510,31525,31510,31520,56
23/05/2005,14:30:00,31520,31525,31505,31515,92
23/05/2005,14:40:00,31515,31530,31510,31530,70
23/05/2005,14:50:00,31530,31545,31525,31530,94
23/05/2005,15:00:00,31535,31570,31525,31555,195
23/05/2005,15:10:00,31560,31560,31545,31545,94
23/05/2005,15:20:00,31550,31550,31540,31545,130
23/05/2005,15:30:00,31550,31550,31535,31540,164
23/05/2005,15:40:00,31540,31580,31540,31560,342
23/05/2005,15:50:00,31560,31595,31555,31590,393
23/05/2005,16:00:00,31590,31620,31585,31605,485
23/05/2005,16:10:00,31600,31610,31595,31605,246
23/05/2005,16:20:00,31605,31610,31595,31610,217
23/05/2005,16:30:00,31615,31650,31615,31635,563
23/05/2005,16:40:00,31635,31645,31610,31615,343
23/05/2005,16:50:00,31620,31620,31585,31590,480
23/05/2005,17:00:00,31585,31585,31550,31565,497
23/05/2005,17:10:00,31570,31610,31570,31610,341
23/05/2005,17:20:00,31605,31620,31595,31610,294
23/05/2005,17:30:00,31610,31650,31600,31645,325
23/05/2005,17:40:00,31640,31640,31640,31640,1
24/05/2005,09:00:00,31680,31695,31580,31585,703
24/05/2005,09:10:00,31585,31620,31560,31560,482
24/05/2005,09:20:00,31560,31575,31550,31570,292
24/05/2005,09:30:00,31570,31620,31560,31615,346
24/05/2005,09:40:00,31615,31660,31610,31640,412
24/05/2005,09:50:00,31645,31650,31630,31635,264
24/05/2005,10:00:00,31630,31675,31630,31670,202
24/05/2005,10:10:00,31670,31670,31605,31625,407
24/05/2005,10:20:00,31630,31635,31615,31620,145
24/05/2005,10:30:00,31620,31625,31590,31595,207
24/05/2005,10:40:00,31600,31600,31580,31600,154
24/05/2005,10:50:00,31600,31605,31585,31605,88
24/05/2005,11:00:00,31605,31605,31540,31540,515
24/05/2005,11:10:00,31540,31560,31515,31515,336
24/05/2005,11:20:00,31515,31525,31485,31510,441
24/05/2005,11:30:00,31510,31520,31475,31485,373
24/05/2005,11:40:00,31490,31510,31480,31505,248
24/05/2005,11:50:00,31505,31505,31490,31505,107
24/05/2005,12:00:00,31505,31540,31500,31530,223
24/05/2005,12:10:00,31530,31570,31530,31550,301
24/05/2005,12:20:00,31550,31555,31535,31545,63
24/05/2005,12:30:00,31545,31550,31545,31545,26
24/05/2005,12:40:00,31545,31555,31545,31550,27
24/05/2005,12:50:00,31540,31545,31540,31540,15
24/05/2005,13:00:00,31540,31550,31530,31535,91
24/05/2005,13:10:00,31545,31545,31530,31540,82
24/05/2005,13:20:00,31540,31540,31530,31540,36
24/05/2005,13:30:00,31540,31545,31520,31530,35
24/05/2005,13:40:00,31535,31550,31535,31545,60
24/05/2005,13:50:00,31545,31545,31535,31535,37
24/05/2005,14:00:00,31540,31540,31525,31530,36
24/05/2005,14:10:00,31530,31545,31530,31545,26
24/05/2005,14:20:00,31540,31540,31535,31535,16
24/05/2005,14:30:00,31535,31540,31510,31520,133
24/05/2005,14:40:00,31515,31520,31495,31505,149
24/05/2005,14:50:00,31505,31540,31505,31525,141
24/05/2005,15:00:00,31525,31530,31525,31530,58
24/05/2005,15:10:00,31525,31530,31515,31515,121
24/05/2005,15:20:00,31515,31520,31500,31505,119
24/05/2005,15:30:00,31505,31515,31480,31495,285
24/05/2005,15:40:00,31495,31525,31490,31515,352
24/05/2005,15:50:00,31515,31550,31515,31545,359
24/05/2005,16:00:00,31550,31570,31480,31505,625
24/05/2005,16:10:00,31500,31520,31485,31515,292
24/05/2005,16:20:00,31520,31560,31515,31540,426
24/05/2005,16:30:00,31540,31565,31515,31525,314
24/05/2005,16:40:00,31525,31545,31510,31515,258
24/05/2005,16:50:00,31515,31550,31510,31535,197
24/05/2005,17:00:00,31540,31580,31530,31565,423
24/05/2005,17:10:00,31570,31585,31560,31575,469
24/05/2005,17:20:00,31575,31595,31575,31575,299
24/05/2005,17:30:00,31575,31585,31550,31565,407
25/05/2005,09:00:00,31530,31630,31515,31610,645
25/05/2005,09:10:00,31605,31605,31560,31565,376
25/05/2005,09:20:00,31565,31625,31555,31620,557
25/05/2005,09:30:00,31620,31645,31585,31585,423
25/05/2005,09:40:00,31585,31605,31565,31590,529
25/05/2005,09:50:00,31595,31635,31590,31625,236
25/05/2005,10:00:00,31620,31630,31600,31605,199
25/05/2005,10:10:00,31605,31605,31545,31550,375
25/05/2005,10:20:00,31545,31560,31530,31550,266
25/05/2005,10:30:00,31550,31565,31545,31555,137
25/05/2005,10:40:00,31560,31570,31550,31565,109
25/05/2005,10:50:00,31560,31600,31560,31590,241
25/05/2005,11:00:00,31590,31595,31575,31590,80
25/05/2005,11:10:00,31595,31635,31595,31630,283
25/05/2005,11:20:00,31630,31640,31610,31610,210
25/05/2005,11:30:00,31615,31650,31615,31645,242
25/05/2005,11:40:00,31640,31690,31640,31680,482
25/05/2005,11:50:00,31685,31710,31685,31710,446
25/05/2005,12:00:00,31710,31710,31690,31705,169
25/05/2005,12:10:00,31705,31705,31675,31685,99
25/05/2005,12:20:00,31675,31685,31670,31680,71
25/05/2005,12:30:00,31685,31690,31685,31690,24
25/05/2005,12:40:00,31690,31700,31690,31695,27
25/05/2005,12:50:00,31695,31705,31695,31700,29
25/05/2005,13:00:00,31700,31700,31690,31695,25
25/05/2005,13:10:00,31695,31695,31690,31695,49
25/05/2005,13:20:00,31695,31700,31690,31695,101
25/05/2005,13:30:00,31695,31695,31680,31685,50
25/05/2005,13:40:00,31690,31690,31685,31685,10
25/05/2005,13:50:00,31680,31685,31675,31685,58
25/05/2005,14:00:00,31685,31690,31680,31685,27
25/05/2005,14:10:00,31690,31700,31675,31680,116
25/05/2005,14:20:00,31680,31690,31680,31680,61
25/05/2005,14:30:00,31685,31710,31655,31705,332
25/05/2005,14:40:00,31705,31710,31685,31695,105
25/05/2005,14:50:00,31695,31695,31665,31675,217
25/05/2005,15:00:00,31670,31695,31670,31690,88
25/05/2005,15:10:00,31690,31725,31690,31715,260
25/05/2005,15:20:00,31715,31725,31700,31700,122
25/05/2005,15:30:00,31700,31705,31680,31685,167
25/05/2005,15:40:00,31685,31690,31660,31675,209
25/05/2005,15:50:00,31670,31675,31665,31670,109
25/05/2005,16:00:00,31665,31670,31630,31635,453
25/05/2005,16:10:00,31635,31635,31585,31605,784
25/05/2005,16:20:00,31605,31605,31585,31600,212
25/05/2005,16:30:00,31595,31595,31550,31570,496
25/05/2005,16:40:00,31570,31600,31560,31585,345
25/05/2005,16:50:00,31585,31605,31560,31595,427
25/05/2005,17:00:00,31595,31615,31590,31595,256
25/05/2005,17:10:00,31595,31610,31580,31605,197
25/05/2005,17:20:00,31600,31620,31585,31615,235
25/05/2005,17:30:00,31615,31620,31595,31610,398
26/05/2005,09:00:00,31675,31685,31630,31650,580
26/05/2005,09:10:00,31655,31680,31650,31680,232
26/05/2005,09:20:00,31685,31730,31685,31725,512
26/05/2005,09:30:00,31725,31785,31720,31775,610
26/05/2005,09:40:00,31780,31820,31775,31785,545
26/05/2005,09:50:00,31785,31805,31785,31800,199
26/05/2005,10:00:00,31800,31810,31790,31800,348
26/05/2005,10:10:00,31795,31820,31780,31790,287
26/05/2005,10:20:00,31790,31805,31785,31800,173
26/05/2005,10:30:00,31795,31810,31795,31800,163
26/05/2005,10:40:00,31800,31820,31800,31810,211
26/05/2005,10:50:00,31810,31810,31785,31790,138
26/05/2005,11:00:00,31790,31795,31765,31785,231
26/05/2005,11:10:00,31790,31815,31790,31810,166
26/05/2005,11:20:00,31810,31810,31790,31795,97
26/05/2005,11:30:00,31795,31815,31785,31800,120
26/05/2005,11:40:00,31800,31810,31795,31800,65
26/05/2005,11:50:00,31800,31850,31800,31845,413
26/05/2005,12:00:00,31845,31850,31835,31840,99
26/05/2005,12:10:00,31840,31850,31840,31845,117
26/05/2005,12:20:00,31845,31850,31830,31840,137
26/05/2005,12:30:00,31845,31845,31815,31820,100
26/05/2005,12:40:00,31815,31830,31815,31820,99
26/05/2005,12:50:00,31820,31830,31810,31825,99
26/05/2005,13:00:00,31815,31815,31790,31800,112
26/05/2005,13:10:00,31800,31800,31790,31790,75
26/05/2005,13:20:00,31790,31815,31790,31810,72
26/05/2005,13:30:00,31810,31815,31805,31810,25
26/05/2005,13:40:00,31810,31820,31800,31810,78
26/05/2005,13:50:00,31810,31820,31805,31815,65
26/05/2005,14:00:00,31815,31830,31810,31830,72
26/05/2005,14:10:00,31825,31840,31825,31830,58
26/05/2005,14:20:00,31825,31835,31820,31830,85
26/05/2005,14:30:00,31825,31875,31815,31850,549
26/05/2005,14:40:00,31850,31860,31845,31845,80
26/05/2005,14:50:00,31850,31860,31845,31855,56
26/05/2005,15:00:00,31855,31865,31850,31855,128
26/05/2005,15:10:00,31855,31855,31830,31835,104
26/05/2005,15:20:00,31840,31845,31820,31830,154
26/05/2005,15:30:00,31825,31840,31825,31835,167
26/05/2005,15:40:00,31835,31840,31810,31815,201
26/05/2005,15:50:00,31810,31820,31795,31795,346
26/05/2005,16:00:00,31795,31815,31795,31810,255
26/05/2005,16:10:00,31815,31850,31810,31850,427
26/05/2005,16:20:00,31850,31870,31835,31850,392
26/05/2005,16:30:00,31855,31880,31835,31840,362
26/05/2005,16:40:00,31845,31850,31820,31820,173
26/05/2005,16:50:00,31825,31835,31805,31830,304
26/05/2005,17:00:00,31830,31835,31820,31820,168
26/05/2005,17:10:00,31820,31850,31815,31845,354
26/05/2005,17:20:00,31845,31855,31820,31825,233
26/05/2005,17:30:00,31820,31825,31790,31790,403
26/05/2005,17:40:00,31790,31790,31790,31790,1
27/05/2005,09:00:00,31880,31880,31785,31815,659
27/05/2005,09:10:00,31805,31845,31800,31810,402
27/05/2005,09:20:00,31820,31840,31800,31840,281
27/05/2005,09:30:00,31845,31855,31820,31820,249
27/05/2005,09:40:00,31820,31820,31705,31715,980
27/05/2005,09:50:00,31715,31735,31680,31735,533
27/05/2005,10:00:00,31735,31740,31725,31725,157
27/05/2005,10:10:00,31725,31745,31720,31740,160
27/05/2005,10:20:00,31740,31745,31720,31720,97
27/05/2005,10:30:00,31720,31720,31665,31695,389
27/05/2005,10:40:00,31690,31710,31680,31690,172
27/05/2005,10:50:00,31690,31710,31685,31695,69
27/05/2005,11:00:00,31695,31700,31690,31700,70
27/05/2005,11:10:00,31700,31735,31690,31730,208
27/05/2005,11:20:00,31730,31730,31715,31715,134
27/05/2005,11:30:00,31715,31720,31715,31715,29
27/05/2005,11:40:00,31715,31730,31705,31725,108
27/05/2005,11:50:00,31725,31725,31720,31720,44
27/05/2005,12:00:00,31720,31740,31720,31735,74
27/05/2005,12:10:00,31730,31735,31725,31730,91
27/05/2005,12:20:00,31730,31730,31690,31695,93
27/05/2005,12:30:00,31695,31720,31690,31705,56
27/05/2005,12:40:00,31705,31705,31700,31700,19
27/05/2005,12:50:00,31700,31700,31695,31700,28
27/05/2005,13:00:00,31700,31700,31690,31695,22
27/05/2005,13:10:00,31695,31705,31695,31705,15
27/05/2005,13:20:00,31705,31705,31700,31705,23
27/05/2005,13:30:00,31710,31715,31705,31710,43
27/05/2005,13:40:00,31710,31715,31705,31705,40
27/05/2005,13:50:00,31710,31730,31710,31730,68
27/05/2005,14:00:00,31730,31740,31725,31735,73
27/05/2005,14:10:00,31735,31745,31735,31735,48
27/05/2005,14:20:00,31735,31740,31730,31735,42
27/05/2005,14:30:00,31730,31775,31720,31775,300
27/05/2005,14:40:00,31775,31785,31760,31775,244
27/05/2005,14:50:00,31775,31780,31770,31770,44
27/05/2005,15:00:00,31770,31770,31745,31750,68
27/05/2005,15:10:00,31745,31760,31745,31755,54
27/05/2005,15:20:00,31755,31765,31755,31760,49
27/05/2005,15:30:00,31760,31760,31730,31740,197
27/05/2005,15:40:00,31735,31740,31720,31735,131
27/05/2005,15:50:00,31740,31740,31685,31700,452
27/05/2005,16:00:00,31695,31705,31670,31680,320
27/05/2005,16:10:00,31675,31680,31635,31635,678
27/05/2005,16:20:00,31630,31675,31620,31665,463
27/05/2005,16:30:00,31665,31690,31665,31675,226
27/05/2005,16:40:00,31675,31690,31650,31680,202
27/05/2005,16:50:00,31685,31725,31680,31710,319
27/05/2005,17:00:00,31715,31730,31705,31710,187
27/05/2005,17:10:00,31705,31720,31700,31720,119
27/05/2005,17:20:00,31720,31745,31720,31745,239
27/05/2005,17:30:00,31745,31755,31725,31745,404
30/05/2005,09:00:00,31775,31775,31680,31735,288
30/05/2005,09:10:00,31740,31750,31705,31710,187
30/05/2005,09:20:00,31710,31750,31705,31750,129
30/05/2005,09:30:00,31745,31765,31720,31725,198
30/05/2005,09:40:00,31725,31755,31725,31730,180
30/05/2005,09:50:00,31735,31755,31715,31740,125
30/05/2005,10:00:00,31740,31790,31740,31785,235
30/05/2005,10:10:00,31785,31810,31785,31790,255
30/05/2005,10:20:00,31790,31800,31750,31755,167
30/05/2005,10:30:00,31760,31770,31755,31760,84
30/05/2005,10:40:00,31760,31770,31755,31770,45
30/05/2005,10:50:00,31770,31800,31770,31800,91
30/05/2005,11:00:00,31800,31810,31795,31800,78
30/05/2005,11:10:00,31805,31810,31785,31800,90
30/05/2005,11:20:00,31795,31795,31775,31790,81
30/05/2005,11:30:00,31790,31815,31785,31815,146
30/05/2005,11:40:00,31815,31855,31815,31840,442
30/05/2005,11:50:00,31845,31865,31845,31860,179
30/05/2005,12:00:00,31855,31875,31850,31860,173
30/05/2005,12:10:00,31860,31860,31840,31855,58
30/05/2005,12:20:00,31850,31855,31840,31855,133
30/05/2005,12:30:00,31860,31865,31855,31855,40
30/05/2005,12:40:00,31860,31870,31860,31865,44
30/05/2005,12:50:00,31865,31870,31860,31865,31
30/05/2005,13:00:00,31860,31870,31855,31855,59
30/05/2005,13:10:00,31860,31875,31860,31875,23
30/05/2005,13:20:00,31870,31875,31865,31870,9
30/05/2005,13:30:00,31865,31865,31855,31860,70
30/05/2005,13:40:00,31860,31860,31860,31860,4
30/05/2005,13:50:00,31860,31860,31855,31855,11
30/05/2005,14:00:00,31855,31860,31850,31860,26
30/05/2005,14:10:00,31860,31870,31860,31870,30
30/05/2005,14:20:00,31870,31870,31865,31865,21
30/05/2005,14:30:00,31865,31870,31860,31865,41
30/05/2005,14:40:00,31865,31865,31850,31855,37
30/05/2005,14:50:00,31855,31855,31830,31835,101
30/05/2005,15:00:00,31840,31845,31830,31835,70
30/05/2005,15:10:00,31830,31840,31830,31840,35
30/05/2005,15:20:00,31840,31840,31825,31825,53
30/05/2005,15:30:00,31830,31850,31830,31845,64
30/05/2005,15:40:00,31845,31870,31840,31860,88
30/05/2005,15:50:00,31865,31865,31850,31855,42
30/05/2005,16:00:00,31850,31865,31850,31860,55
30/05/2005,16:10:00,31865,31870,31855,31860,49
30/05/2005,16:20:00,31860,31870,31855,31870,44
30/05/2005,16:30:00,31870,31895,31870,31885,265
30/05/2005,16:40:00,31885,31885,31870,31875,79
30/05/2005,16:50:00,31880,31890,31875,31890,113
30/05/2005,17:00:00,31885,31895,31880,31890,118
30/05/2005,17:10:00,31890,31895,31880,31880,122
30/05/2005,17:20:00,31885,31885,31855,31875,177
30/05/2005,17:30:00,31875,31890,31850,31850,256
31/05/2005,09:00:00,31900,31935,31830,31860,464
31/05/2005,09:10:00,31855,31870,31835,31860,342
31/05/2005,09:20:00,31855,31885,31835,31880,308
31/05/2005,09:30:00,31875,31895,31845,31895,382
31/05/2005,09:40:00,31895,31910,31815,31830,620
31/05/2005,09:50:00,31835,31855,31790,31815,636
31/05/2005,10:00:00,31815,31850,31810,31835,306
31/05/2005,10:10:00,31835,31840,31805,31805,177
31/05/2005,10:20:00,31810,31825,31790,31810,264
31/05/2005,10:30:00,31815,31870,31810,31860,335
31/05/2005,10:40:00,31860,31885,31860,31875,293
31/05/2005,10:50:00,31870,31870,31835,31850,145
31/05/2005,11:00:00,31845,31870,31840,31860,103
31/05/2005,11:10:00,31860,31870,31855,31860,200
31/05/2005,11:20:00,31855,31860,31845,31860,98
31/05/2005,11:30:00,31860,31860,31830,31840,141
31/05/2005,11:40:00,31835,31860,31835,31855,178
31/05/2005,11:50:00,31855,31875,31855,31860,167
31/05/2005,12:00:00,31860,31865,31850,31850,115
31/05/2005,12:10:00,31850,31860,31840,31840,96
31/05/2005,12:20:00,31845,31850,31820,31830,140
31/05/2005,12:30:00,31830,31840,31825,31835,45
31/05/2005,12:40:00,31835,31840,31830,31840,21
31/05/2005,12:50:00,31835,31845,31835,31845,16
31/05/2005,13:00:00,31845,31855,31835,31855,58
31/05/2005,13:10:00,31855,31865,31850,31860,49
31/05/2005,13:20:00,31855,31855,31845,31850,30
31/05/2005,13:30:00,31850,31865,31840,31865,38
31/05/2005,13:40:00,31865,31875,31860,31870,82
31/05/2005,13:50:00,31870,31870,31850,31855,34
31/05/2005,14:00:00,31855,31870,31850,31870,38
31/05/2005,14:10:00,31875,31875,31865,31870,42
31/05/2005,14:20:00,31870,31875,31830,31835,161
31/05/2005,14:30:00,31840,31905,31840,31880,315
31/05/2005,14:40:00,31880,31885,31860,31865,109
31/05/2005,14:50:00,31870,31870,31865,31865,50
31/05/2005,15:00:00,31870,31880,31865,31880,98
31/05/2005,15:10:00,31880,31885,31870,31880,64
31/05/2005,15:20:00,31885,31885,31855,31865,158
31/05/2005,15:30:00,31865,31870,31840,31865,492
31/05/2005,15:40:00,31860,31860,31830,31840,945
31/05/2005,15:50:00,31850,31850,31805,31825,446
31/05/2005,16:00:00,31830,31860,31810,31835,650
31/05/2005,16:10:00,31830,31855,31810,31825,437
31/05/2005,16:20:00,31825,31860,31815,31855,348
31/05/2005,16:30:00,31855,31865,31840,31855,235
31/05/2005,16:40:00,31850,31865,31840,31845,317
31/05/2005,16:50:00,31845,31850,31800,31815,374
31/05/2005,17:00:00,31815,31820,31785,31795,440
31/05/2005,17:10:00,31795,31805,31755,31795,751
31/05/2005,17:20:00,31790,31810,31770,31795,296
31/05/2005,17:30:00,31800,31810,31780,31800,316
01/06/2005,09:00:00,31840,31930,31815,31915,894
01/06/2005,09:10:00,31915,31980,31910,31950,988
01/06/2005,09:20:00,31945,31945,31905,31925,466
01/06/2005,09:30:00,31925,31935,31915,31935,291
01/06/2005,09:40:00,31935,31950,31925,31945,253
01/06/2005,09:50:00,31945,31960,31935,31940,359
01/06/2005,10:00:00,31940,31940,31885,31905,518
01/06/2005,10:10:00,31910,31910,31885,31885,251
01/06/2005,10:20:00,31880,31880,31845,31870,449
01/06/2005,10:30:00,31870,31875,31860,31865,176
01/06/2005,10:40:00,31865,31875,31850,31870,227
01/06/2005,10:50:00,31875,31920,31870,31910,273
01/06/2005,11:00:00,31910,31920,31900,31910,275
01/06/2005,11:10:00,31905,31925,31895,31905,239
01/06/2005,11:20:00,31905,31930,31905,31920,213
01/06/2005,11:30:00,31925,31945,31925,31930,257
01/06/2005,11:40:00,31930,31945,31920,31940,172
01/06/2005,11:50:00,31940,31940,31930,31930,98
01/06/2005,12:00:00,31935,31945,31930,31935,98
01/06/2005,12:10:00,31940,31965,31940,31960,305
01/06/2005,12:20:00,31955,32010,31955,32005,655
01/06/2005,12:30:00,32000,32005,31970,31980,274
01/06/2005,12:40:00,31985,31985,31970,31980,76
01/06/2005,12:50:00,31980,31980,31975,31975,62
01/06/2005,13:00:00,31970,31970,31960,31965,125
01/06/2005,13:10:00,31965,31970,31960,31965,25
01/06/2005,13:20:00,31965,31965,31955,31960,73
01/06/2005,13:30:00,31960,31965,31960,31965,41
01/06/2005,13:40:00,31960,31960,31950,31955,64
01/06/2005,13:50:00,31960,31960,31950,31955,34
01/06/2005,14:00:00,31955,31960,31955,31960,26
01/06/2005,14:10:00,31960,31965,31955,31965,98
01/06/2005,14:20:00,31965,31980,31965,31980,96
01/06/2005,14:30:00,31975,31985,31965,31975,158
01/06/2005,14:40:00,31975,31980,31965,31970,30
01/06/2005,14:50:00,31970,31970,31945,31955,92
01/06/2005,15:00:00,31955,31955,31945,31955,32
01/06/2005,15:10:00,31955,31960,31955,31955,62
01/06/2005,15:20:00,31955,31960,31900,31915,464
01/06/2005,15:30:00,31915,31935,31905,31925,268
01/06/2005,15:40:00,31925,31950,31925,31945,357
01/06/2005,15:50:00,31950,31960,31940,31945,260
01/06/2005,16:00:00,31945,32025,31940,32000,997
01/06/2005,16:10:00,32000,32050,31995,32040,841
01/06/2005,16:20:00,32040,32060,32025,32050,499
01/06/2005,16:30:00,32050,32065,32020,32025,566
01/06/2005,16:40:00,32025,32060,32020,32055,396
01/06/2005,16:50:00,32055,32075,32050,32060,321
01/06/2005,17:00:00,32060,32085,32050,32075,348
01/06/2005,17:10:00,32070,32115,32065,32105,575
01/06/2005,17:20:00,32105,32130,32095,32125,637
01/06/2005,17:30:00,32125,32180,32115,32175,590
02/06/2005,09:00:00,32100,32155,32090,32130,463
02/06/2005,09:10:00,32130,32130,32090,32115,228
02/06/2005,09:20:00,32115,32145,32115,32130,194
02/06/2005,09:30:00,32135,32165,32135,32160,215
02/06/2005,09:40:00,32165,32195,32160,32165,420
02/06/2005,09:50:00,32165,32165,32140,32160,277
02/06/2005,10:00:00,32160,32165,32135,32140,261
02/06/2005,10:10:00,32135,32165,32135,32140,226
02/06/2005,10:20:00,32140,32145,32125,32130,132
02/06/2005,10:30:00,32130,32145,32125,32135,133
02/06/2005,10:40:00,32140,32160,32130,32155,129
02/06/2005,10:50:00,32150,32175,32145,32170,129
02/06/2005,11:00:00,32165,32230,32160,32210,553
02/06/2005,11:10:00,32205,32210,32180,32185,217
02/06/2005,11:20:00,32180,32190,32170,32190,147
02/06/2005,11:30:00,32180,32180,32150,32155,162
02/06/2005,11:40:00,32155,32155,32140,32150,108
02/06/2005,11:50:00,32150,32170,32145,32170,122
02/06/2005,12:00:00,32165,32175,32150,32160,110
02/06/2005,12:10:00,32160,32160,32140,32140,97
02/06/2005,12:20:00,32140,32150,32140,32145,77
02/06/2005,12:30:00,32145,32155,32130,32135,102
02/06/2005,12:40:00,32140,32140,32120,32125,136
02/06/2005,12:50:00,32125,32135,32125,32135,52
02/06/2005,13:00:00,32135,32135,32115,32125,56
02/06/2005,13:10:00,32125,32125,32125,32125,10
02/06/2005,13:20:00,32125,32130,32125,32130,39
02/06/2005,13:30:00,32130,32130,32125,32130,9
02/06/2005,13:40:00,32130,32140,32125,32125,52
02/06/2005,13:50:00,32125,32130,32105,32115,60
02/06/2005,14:00:00,32120,32120,32105,32115,24
02/06/2005,14:10:00,32115,32125,32115,32120,27
02/06/2005,14:20:00,32115,32125,32115,32125,44
02/06/2005,14:30:00,32120,32145,32100,32125,363
02/06/2005,14:40:00,32130,32130,32090,32110,295
02/06/2005,14:50:00,32105,32105,32080,32095,229
02/06/2005,15:00:00,32090,32100,32085,32100,90
02/06/2005,15:10:00,32100,32100,32080,32090,83
02/06/2005,15:20:00,32090,32105,32085,32100,61
02/06/2005,15:30:00,32095,32125,32070,32125,406
02/06/2005,15:40:00,32130,32140,32120,32130,192
02/06/2005,15:50:00,32130,32155,32125,32135,211
02/06/2005,16:00:00,32135,32155,32120,32120,282
02/06/2005,16:10:00,32120,32140,32110,32115,238
02/06/2005,16:20:00,32115,32135,32110,32130,122
02/06/2005,16:30:00,32130,32150,32105,32125,322
02/06/2005,16:40:00,32125,32175,32125,32160,236
02/06/2005,16:50:00,32155,32170,32130,32145,177
02/06/2005,17:00:00,32145,32155,32135,32155,173
02/06/2005,17:10:00,32150,32160,32145,32160,126
02/06/2005,17:20:00,32150,32170,32150,32170,204
02/06/2005,17:30:00,32170,32180,32160,32180,199
03/06/2005,09:00:00,32180,32230,32180,32195,599
03/06/2005,09:10:00,32185,32210,32180,32205,369
03/06/2005,09:20:00,32200,32200,32165,32175,407
03/06/2005,09:30:00,32175,32205,32175,32180,326
03/06/2005,09:40:00,32180,32220,32175,32220,301
03/06/2005,09:50:00,32220,32295,32220,32275,846
03/06/2005,10:00:00,32275,32285,32235,32265,319
03/06/2005,10:10:00,32265,32315,32260,32280,506
03/06/2005,10:20:00,32285,32285,32255,32270,201
03/06/2005,10:30:00,32270,32290,32235,32250,382
03/06/2005,10:40:00,32250,32250,32240,32250,160
03/06/2005,10:50:00,32250,32250,32225,32225,197
03/06/2005,11:00:00,32225,32225,32210,32210,170
03/06/2005,11:10:00,32210,32240,32210,32240,147
03/06/2005,11:20:00,32245,32260,32235,32250,174
03/06/2005,11:30:00,32250,32250,32230,32230,48
03/06/2005,11:40:00,32230,32245,32230,32240,120
03/06/2005,11:50:00,32240,32240,32225,32235,68
03/06/2005,12:00:00,32230,32235,32225,32230,70
03/06/2005,12:10:00,32225,32245,32220,32240,91
03/06/2005,12:20:00,32245,32255,32240,32245,77
03/06/2005,12:30:00,32245,32250,32235,32245,46
03/06/2005,12:40:00,32250,32250,32240,32250,71
03/06/2005,12:50:00,32245,32250,32235,32240,30
03/06/2005,13:00:00,32240,32240,32220,32230,39
03/06/2005,13:10:00,32225,32235,32220,32220,25
03/06/2005,13:20:00,32220,32225,32190,32200,149
03/06/2005,13:30:00,32200,32200,32190,32200,60
03/06/2005,13:40:00,32200,32200,32190,32195,56
03/06/2005,13:50:00,32200,32205,32195,32195,67
03/06/2005,14:00:00,32195,32200,32190,32190,20
03/06/2005,14:10:00,32190,32190,32175,32185,78
03/06/2005,14:20:00,32190,32205,32185,32200,76
03/06/2005,14:30:00,32200,32210,32135,32155,1031
03/06/2005,14:40:00,32160,32175,32105,32125,465
03/06/2005,14:50:00,32125,32135,32095,32105,354
03/06/2005,15:00:00,32100,32115,32100,32105,165
03/06/2005,15:10:00,32105,32105,32020,32025,904
03/06/2005,15:20:00,32025,32040,32015,32015,360
03/06/2005,15:30:00,32010,32025,31980,32025,877
03/06/2005,15:40:00,32020,32065,32005,32045,392
03/06/2005,15:50:00,32040,32060,32025,32045,282
03/06/2005,16:00:00,32040,32050,32000,32005,665
03/06/2005,16:10:00,32005,32040,31995,32000,434
03/06/2005,16:20:00,32005,32005,31950,31965,797
03/06/2005,16:30:00,31965,31965,31925,31955,576
03/06/2005,16:40:00,31950,31975,31945,31960,418
03/06/2005,16:50:00,31965,31995,31960,31960,357
03/06/2005,17:00:00,31960,31990,31960,31980,135
03/06/2005,17:10:00,31980,31985,31965,31980,190
03/06/2005,17:20:00,31980,31985,31940,31960,331
03/06/2005,17:30:00,31965,31980,31935,31940,390
06/06/2005,09:00:00,31990,31990,31940,31945,487
06/06/2005,09:10:00,31950,31975,31925,31935,474
06/06/2005,09:20:00,31940,31985,31940,31980,296
06/06/2005,09:30:00,31980,32015,31970,31990,349
06/06/2005,09:40:00,31985,32020,31975,32015,267
06/06/2005,09:50:00,32020,32060,32015,32050,432
06/06/2005,10:00:00,32055,32120,32055,32105,872
06/06/2005,10:10:00,32105,32140,32100,32100,546
06/06/2005,10:20:00,32100,32110,32085,32100,252
06/06/2005,10:30:00,32100,32110,32090,32095,121
06/06/2005,10:40:00,32095,32105,32080,32090,141
06/06/2005,10:50:00,32090,32120,32085,32100,227
06/06/2005,11:00:00,32095,32100,32075,32095,330
06/06/2005,11:10:00,32095,32100,32065,32065,220
06/06/2005,11:20:00,32070,32070,32055,32060,167
06/06/2005,11:30:00,32065,32085,32060,32080,288
06/06/2005,11:40:00,32080,32080,32065,32075,158
06/06/2005,11:50:00,32075,32100,32075,32090,132
06/06/2005,12:00:00,32085,32090,32065,32070,155
06/06/2005,12:10:00,32070,32095,32070,32090,114
06/06/2005,12:20:00,32090,32090,32065,32065,73
06/06/2005,12:30:00,32070,32075,32065,32070,71
06/06/2005,12:40:00,32075,32075,32060,32065,102
06/06/2005,12:50:00,32060,32060,32050,32055,248
06/06/2005,13:00:00,32050,32055,32035,32040,104
06/06/2005,13:10:00,32035,32050,32035,32045,43
06/06/2005,13:20:00,32045,32050,32040,32050,32
06/06/2005,13:30:00,32045,32065,32045,32060,89
06/06/2005,13:40:00,32055,32065,32050,32065,49
06/06/2005,13:50:00,32065,32070,32055,32055,54
06/06/2005,14:00:00,32055,32060,32035,32035,96
06/06/2005,14:10:00,32040,32040,32025,32030,119
06/06/2005,14:20:00,32025,32040,32020,32040,118
06/06/2005,14:30:00,32040,32045,32025,32030,70
06/06/2005,14:40:00,32030,32035,32025,32030,65
06/06/2005,14:50:00,32030,32030,32015,32025,116
06/06/2005,15:00:00,32025,32055,32025,32050,125
06/06/2005,15:10:00,32050,32055,32045,32045,86
06/06/2005,15:20:00,32045,32050,32030,32035,74
06/06/2005,15:30:00,32035,32050,32030,32040,99
06/06/2005,15:40:00,32040,32045,31975,31985,451
06/06/2005,15:50:00,31985,32005,31970,31995,490
06/06/2005,16:00:00,31995,32015,31970,31975,336
06/06/2005,16:10:00,31975,32005,31970,32000,323
06/06/2005,16:20:00,31995,32000,31960,31970,308
06/06/2005,16:30:00,31970,31975,31935,31935,425
06/06/2005,16:40:00,31935,31955,31925,31930,312
06/06/2005,16:50:00,31935,31935,31865,31885,873
06/06/2005,17:00:00,31885,31895,31870,31875,390
06/06/2005,17:10:00,31875,31895,31870,31885,211
06/06/2005,17:20:00,31890,31910,31880,31900,261
06/06/2005,17:30:00,31905,31910,31880,31895,275
07/06/2005,09:00:00,31960,32035,31960,32010,462
07/06/2005,09:10:00,32005,32030,31960,32020,436
07/06/2005,09:20:00,32015,32045,32015,32025,366
07/06/2005,09:30:00,32025,32070,32020,32055,421
07/06/2005,09:40:00,32055,32075,32050,32065,387
07/06/2005,09:50:00,32065,32095,32065,32085,295
07/06/2005,10:00:00,32085,32095,32030,32050,432
07/06/2005,10:10:00,32050,32070,32050,32055,151
07/06/2005,10:20:00,32055,32060,32020,32025,156
07/06/2005,10:30:00,32025,32045,32025,32045,129
07/06/2005,10:40:00,32045,32050,32020,32030,97
07/06/2005,10:50:00,32030,32045,32030,32035,123
07/06/2005,11:00:00,32030,32045,32030,32030,97
07/06/2005,11:10:00,32030,32030,31995,32005,312
07/06/2005,11:20:00,32000,32000,31945,31960,549
07/06/2005,11:30:00,31965,31990,31965,31985,163
07/06/2005,11:40:00,31985,31995,31980,31990,68
07/06/2005,11:50:00,31990,31990,31970,31980,100
07/06/2005,12:00:00,31980,31985,31965,31975,119
07/06/2005,12:10:00,31975,31985,31970,31980,109
07/06/2005,12:20:00,31980,31985,31965,31975,68
07/06/2005,12:30:00,31970,31980,31970,31980,93
07/06/2005,12:40:00,31980,31980,31970,31975,66
07/06/2005,12:50:00,31970,31975,31950,31955,110
07/06/2005,13:00:00,31955,31960,31920,31935,217
07/06/2005,13:10:00,31935,31980,31930,31980,100
07/06/2005,13:20:00,31980,31995,31975,31990,72
07/06/2005,13:30:00,31990,31990,31975,31980,50
07/06/2005,13:40:00,31980,31985,31975,31985,22
07/06/2005,13:50:00,31990,31990,31980,31985,44
07/06/2005,14:00:00,31980,31990,31980,31990,39
07/06/2005,14:10:00,31990,32010,31990,32005,292
07/06/2005,14:20:00,32010,32025,32000,32005,194
07/06/2005,14:30:00,32000,32025,32000,32010,61
07/06/2005,14:40:00,32010,32015,32000,32010,46
07/06/2005,14:50:00,32010,32015,32005,32005,40
07/06/2005,15:00:00,32005,32020,31990,32005,152
07/06/2005,15:10:00,32005,32020,32005,32020,65
07/06/2005,15:20:00,32015,32020,32010,32015,88
07/06/2005,15:30:00,32020,32055,32015,32050,423
07/06/2005,15:40:00,32050,32090,32050,32080,799
07/06/2005,15:50:00,32080,32130,32080,32105,876
07/06/2005,16:00:00,32105,32145,32095,32140,577
07/06/2005,16:10:00,32135,32175,32125,32165,726
07/06/2005,16:20:00,32165,32190,32145,32170,712
07/06/2005,16:30:00,32170,32185,32140,32160,745
07/06/2005,16:40:00,32160,32170,32145,32150,339
07/06/2005,16:50:00,32155,32180,32145,32175,340
07/06/2005,17:00:00,32175,32185,32160,32175,293
07/06/2005,17:10:00,32175,32180,32145,32155,358
07/06/2005,17:20:00,32155,32175,32155,32165,246
07/06/2005,17:30:00,32160,32175,32150,32150,366
08/06/2005,09:00:00,32125,32150,32045,32050,861
08/06/2005,09:10:00,32060,32115,32050,32105,452
08/06/2005,09:20:00,32105,32130,32100,32125,312
08/06/2005,09:30:00,32130,32160,32085,32095,464
08/06/2005,09:40:00,32095,32125,32080,32085,343
08/06/2005,09:50:00,32085,32105,32075,32080,225
08/06/2005,10:00:00,32080,32135,32075,32105,329
08/06/2005,10:10:00,32105,32120,32100,32100,131
08/06/2005,10:20:00,32100,32135,32100,32135,390
08/06/2005,10:30:00,32135,32145,32115,32140,252
08/06/2005,10:40:00,32140,32170,32130,32155,398
08/06/2005,10:50:00,32155,32160,32135,32145,219
08/06/2005,11:00:00,32150,32155,32140,32140,144
08/06/2005,11:10:00,32140,32150,32135,32145,79
08/06/2005,11:20:00,32145,32185,32145,32180,251
08/06/2005,11:30:00,32175,32185,32140,32140,343
08/06/2005,11:40:00,32145,32160,32125,32140,315
08/06/2005,11:50:00,32145,32170,32140,32170,179
08/06/2005,12:00:00,32165,32175,32160,32170,118
08/06/2005,12:10:00,32170,32175,32165,32170,94
08/06/2005,12:20:00,32170,32170,32155,32170,149
08/06/2005,12:30:00,32170,32185,32160,32170,193
08/06/2005,12:40:00,32170,32180,32160,32180,230
08/06/2005,12:50:00,32175,32180,32175,32180,28
08/06/2005,13:00:00,32180,32185,32175,32180,58
08/06/2005,13:10:00,32180,32190,32180,32190,35
08/06/2005,13:20:00,32190,32190,32185,32190,55
08/06/2005,13:30:00,32190,32190,32185,32185,29
08/06/2005,13:40:00,32185,32190,32185,32185,40
08/06/2005,13:50:00,32185,32225,32185,32220,283
08/06/2005,14:00:00,32225,32225,32210,32215,87
08/06/2005,14:10:00,32210,32215,32200,32205,62
08/06/2005,14:20:00,32205,32205,32190,32195,98
08/06/2005,14:30:00,32195,32220,32195,32220,146
08/06/2005,14:40:00,32220,32235,32215,32215,163
08/06/2005,14:50:00,32220,32220,32195,32195,202
08/06/2005,15:00:00,32195,32205,32190,32195,125
08/06/2005,15:10:00,32195,32205,32195,32200,96
08/06/2005,15:20:00,32205,32220,32195,32195,91
08/06/2005,15:30:00,32200,32230,32200,32215,234
08/06/2005,15:40:00,32210,32215,32155,32175,487
08/06/2005,15:50:00,32175,32185,32165,32170,286
08/06/2005,16:00:00,32170,32185,32155,32180,335
08/06/2005,16:10:00,32175,32185,32165,32175,311
08/06/2005,16:20:00,32170,32175,32130,32135,396
08/06/2005,16:30:00,32135,32145,32120,32145,415
08/06/2005,16:40:00,32145,32210,32145,32185,459
08/06/2005,16:50:00,32185,32235,32185,32225,424
08/06/2005,17:00:00,32225,32225,32190,32195,263
08/06/2005,17:10:00,32195,32205,32190,32200,237
08/06/2005,17:20:00,32200,32215,32195,32205,154
08/06/2005,17:30:00,32210,32220,32185,32195,287
08/06/2005,17:40:00,32195,32195,32195,32195,5
09/06/2005,09:00:00,32140,32160,32090,32095,529
09/06/2005,09:10:00,32090,32135,32090,32110,434
09/06/2005,09:20:00,32105,32150,32100,32140,237
09/06/2005,09:30:00,32140,32165,32115,32130,361
09/06/2005,09:40:00,32135,32160,32120,32155,361
09/06/2005,09:50:00,32155,32225,32150,32210,517
09/06/2005,10:00:00,32215,32265,32210,32235,826
09/06/2005,10:10:00,32235,32270,32230,32255,272
09/06/2005,10:20:00,32255,32270,32240,32245,210
09/06/2005,10:30:00,32245,32245,32235,32245,164
09/06/2005,10:40:00,32240,32245,32230,32245,192
09/06/2005,10:50:00,32245,32280,32245,32265,245
09/06/2005,11:00:00,32270,32270,32240,32255,320
09/06/2005,11:10:00,32255,32270,32255,32270,172
09/06/2005,11:20:00,32270,32280,32260,32280,273
09/06/2005,11:30:00,32280,32295,32275,32285,283
09/06/2005,11:40:00,32285,32290,32250,32250,179
09/06/2005,11:50:00,32250,32250,32220,32235,276
09/06/2005,12:00:00,32235,32235,32230,32235,103
09/06/2005,12:10:00,32235,32235,32215,32225,154
09/06/2005,12:20:00,32230,32250,32225,32250,129
09/06/2005,12:30:00,32245,32245,32225,32225,89
09/06/2005,12:40:00,32230,32240,32220,32240,80
09/06/2005,12:50:00,32240,32240,32225,32230,33
09/06/2005,13:00:00,32235,32255,32235,32250,55
09/06/2005,13:10:00,32250,32260,32250,32255,62
09/06/2005,13:20:00,32255,32270,32255,32265,137
09/06/2005,13:30:00,32270,32290,32265,32275,186
09/06/2005,13:40:00,32275,32290,32275,32290,85
09/06/2005,13:50:00,32285,32285,32270,32270,70
09/06/2005,14:00:00,32275,32295,32275,32290,92
09/06/2005,14:10:00,32295,32305,32275,32280,292
09/06/2005,14:20:00,32280,32285,32275,32285,82
09/06/2005,14:30:00,32285,32300,32280,32290,168
09/06/2005,14:40:00,32290,32290,32260,32265,301
09/06/2005,14:50:00,32265,32275,32260,32275,44
09/06/2005,15:00:00,32275,32275,32250,32255,159
09/06/2005,15:10:00,32255,32260,32245,32260,108
09/06/2005,15:20:00,32260,32265,32255,32260,61
09/06/2005,15:30:00,32255,32270,32230,32230,295
09/06/2005,15:40:00,32230,32260,32225,32255,325
09/06/2005,15:50:00,32260,32280,32260,32275,224
09/06/2005,16:00:00,32270,32315,32230,32315,853
09/06/2005,16:10:00,32310,32315,32245,32265,734
09/06/2005,16:20:00,32265,32285,32250,32275,376
09/06/2005,16:30:00,32270,32280,32250,32265,259
09/06/2005,16:40:00,32265,32295,32245,32280,415
09/06/2005,16:50:00,32285,32305,32285,32300,345
09/06/2005,17:00:00,32300,32325,32290,32305,472
09/06/2005,17:10:00,32305,32310,32290,32295,236
09/06/2005,17:20:00,32295,32295,32260,32260,273
09/06/2005,17:30:00,32260,32325,32255,32320,444
10/06/2005,09:00:00,32380,32445,32355,32380,681
10/06/2005,09:10:00,32380,32435,32380,32415,801
10/06/2005,09:20:00,32415,32450,32405,32435,836
10/06/2005,09:30:00,32435,32485,32430,32480,656
10/06/2005,09:40:00,32480,32480,32425,32430,497
10/06/2005,09:50:00,32435,32455,32420,32455,275
10/06/2005,10:00:00,32460,32485,32450,32465,452
10/06/2005,10:10:00,32470,32485,32455,32475,319
10/06/2005,10:20:00,32475,32475,32435,32440,216
10/06/2005,10:30:00,32440,32470,32435,32440,208
10/06/2005,10:40:00,32440,32440,32415,32425,214
10/06/2005,10:50:00,32425,32425,32405,32415,176
10/06/2005,11:00:00,32415,32430,32410,32410,126
10/06/2005,11:10:00,32415,32435,32410,32435,157
10/06/2005,11:20:00,32435,32440,32425,32430,55
10/06/2005,11:30:00,32430,32450,32430,32450,143
10/06/2005,11:40:00,32445,32465,32445,32465,228
10/06/2005,11:50:00,32465,32465,32455,32455,86
10/06/2005,12:00:00,32460,32460,32440,32460,67
10/06/2005,12:10:00,32455,32475,32455,32470,147
10/06/2005,12:20:00,32470,32495,32465,32485,364
10/06/2005,12:30:00,32480,32480,32455,32470,206
10/06/2005,12:40:00,32470,32490,32470,32470,167
10/06/2005,12:50:00,32470,32490,32470,32490,48
10/06/2005,13:00:00,32485,32490,32465,32470,67
10/06/2005,13:10:00,32470,32470,32450,32450,176
10/06/2005,13:20:00,32455,32455,32450,32455,88
10/06/2005,13:30:00,32455,32460,32450,32450,95
10/06/2005,13:40:00,32455,32460,32450,32455,104
10/06/2005,13:50:00,32460,32460,32450,32455,55
10/06/2005,14:00:00,32455,32455,32445,32455,66
10/06/2005,14:10:00,32455,32455,32440,32450,91
10/06/2005,14:20:00,32450,32450,32435,32440,84
10/06/2005,14:30:00,32450,32465,32445,32460,115
10/06/2005,14:40:00,32460,32485,32460,32480,185
10/06/2005,14:50:00,32480,32500,32475,32480,241
10/06/2005,15:00:00,32480,32490,32465,32470,60
10/06/2005,15:10:00,32475,32480,32470,32480,42
10/06/2005,15:20:00,32475,32480,32475,32475,52
10/06/2005,15:30:00,32475,32475,32435,32450,261
10/06/2005,15:40:00,32450,32480,32450,32460,250
10/06/2005,15:50:00,32465,32470,32430,32445,323
10/06/2005,16:00:00,32445,32445,32405,32405,472
10/06/2005,16:10:00,32410,32410,32370,32375,661
10/06/2005,16:20:00,32370,32375,32345,32350,638
10/06/2005,16:30:00,32355,32360,32330,32355,541
10/06/2005,16:40:00,32350,32385,32345,32385,357
10/06/2005,16:50:00,32380,32400,32375,32390,402
10/06/2005,17:00:00,32390,32400,32375,32375,325
10/06/2005,17:10:00,32370,32395,32370,32385,228
10/06/2005,17:20:00,32385,32395,32375,32380,268
10/06/2005,17:30:00,32380,32390,32380,32385,238
13/06/2005,09:00:00,32475,32475,32355,32370,617
13/06/2005,09:10:00,32375,32470,32365,32465,1004
13/06/2005,09:20:00,32465,32485,32445,32475,522
13/06/2005,09:30:00,32475,32515,32460,32515,518
13/06/2005,09:40:00,32510,32555,32505,32535,888
13/06/2005,09:50:00,32530,32550,32515,32540,317
13/06/2005,10:00:00,32540,32545,32515,32540,218
13/06/2005,10:10:00,32540,32570,32540,32565,292
13/06/2005,10:20:00,32565,32565,32540,32550,193
13/06/2005,10:30:00,32550,32565,32545,32550,174
13/06/2005,10:40:00,32545,32600,32545,32590,549
13/06/2005,10:50:00,32585,32590,32555,32555,205
13/06/2005,11:00:00,32555,32565,32545,32555,233
13/06/2005,11:10:00,32550,32585,32545,32580,151
13/06/2005,11:20:00,32580,32590,32570,32575,124
13/06/2005,11:30:00,32575,32585,32570,32580,422
13/06/2005,11:40:00,32575,32580,32565,32570,157
13/06/2005,11:50:00,32565,32570,32555,32560,70
13/06/2005,12:00:00,32560,32565,32550,32555,81
13/06/2005,12:10:00,32560,32570,32550,32555,191
13/06/2005,12:20:00,32555,32555,32550,32550,39
13/06/2005,12:30:00,32550,32555,32535,32545,463
13/06/2005,12:40:00,32545,32550,32525,32535,116
13/06/2005,12:50:00,32535,32540,32525,32530,215
13/06/2005,13:00:00,32530,32535,32525,32530,283
13/06/2005,13:10:00,32530,32540,32530,32535,14
13/06/2005,13:20:00,32530,32535,32520,32520,109
13/06/2005,13:30:00,32525,32525,32495,32505,177
13/06/2005,13:40:00,32510,32515,32500,32505,142
13/06/2005,13:50:00,32510,32515,32500,32510,546
13/06/2005,14:00:00,32510,32510,32495,32500,197
13/06/2005,14:10:00,32500,32510,32500,32510,43
13/06/2005,14:20:00,32510,32520,32510,32515,48
13/06/2005,14:30:00,32515,32515,32495,32495,170
13/06/2005,14:40:00,32495,32500,32470,32485,447
13/06/2005,14:50:00,32485,32490,32460,32465,292
13/06/2005,15:00:00,32465,32465,32425,32425,334
13/06/2005,15:10:00,32430,32440,32420,32440,195
13/06/2005,15:20:00,32440,32455,32435,32440,182
13/06/2005,15:30:00,32445,32465,32440,32450,236
13/06/2005,15:40:00,32450,32480,32450,32470,351
13/06/2005,15:50:00,32470,32490,32465,32480,381
13/06/2005,16:00:00,32485,32500,32445,32460,436
13/06/2005,16:10:00,32460,32490,32455,32485,202
13/06/2005,16:20:00,32485,32495,32465,32480,257
13/06/2005,16:30:00,32480,32555,32475,32530,1374
13/06/2005,16:40:00,32530,32580,32530,32580,865
13/06/2005,16:50:00,32580,32580,32560,32575,401
13/06/2005,17:00:00,32580,32610,32570,32605,813
13/06/2005,17:10:00,32605,32620,32580,32590,613
13/06/2005,17:20:00,32590,32600,32585,32600,218
13/06/2005,17:30:00,32600,32620,32595,32615,248
14/06/2005,09:00:00,32620,32620,32555,32595,1787
14/06/2005,09:10:00,32595,32610,32565,32580,3362
14/06/2005,09:20:00,32575,32590,32545,32555,490
14/06/2005,09:30:00,32555,32570,32550,32555,958
14/06/2005,09:40:00,32555,32555,32525,32535,695
14/06/2005,09:50:00,32535,32560,32530,32550,240
14/06/2005,10:00:00,32555,32555,32525,32545,149
14/06/2005,10:10:00,32550,32585,32545,32580,800
14/06/2005,10:20:00,32585,32665,32580,32655,1560
14/06/2005,10:30:00,32660,32675,32655,32660,1119
14/06/2005,10:40:00,32660,32690,32660,32685,716
14/06/2005,10:50:00,32685,32690,32650,32655,254
14/06/2005,11:00:00,32660,32660,32625,32640,176
14/06/2005,11:10:00,32640,32650,32635,32640,1313
14/06/2005,11:20:00,32640,32655,32640,32650,82
14/06/2005,11:30:00,32650,32655,32645,32650,37
14/06/2005,11:40:00,32645,32665,32645,32650,109
14/06/2005,11:50:00,32650,32655,32630,32635,174
14/06/2005,12:00:00,32640,32645,32625,32640,94
14/06/2005,12:10:00,32640,32640,32620,32620,140
14/06/2005,12:20:00,32620,32630,32610,32625,142
14/06/2005,12:30:00,32625,32630,32620,32620,145
14/06/2005,12:40:00,32620,32625,32610,32620,272
14/06/2005,12:50:00,32620,32640,32620,32640,80
14/06/2005,13:00:00,32645,32650,32635,32635,220
14/06/2005,13:10:00,32635,32640,32630,32630,46
14/06/2005,13:20:00,32630,32630,32605,32605,215
14/06/2005,13:30:00,32605,32610,32600,32605,78
14/06/2005,13:40:00,32605,32615,32605,32610,167
14/06/2005,13:50:00,32610,32615,32605,32615,20
14/06/2005,14:00:00,32620,32640,32620,32640,107
14/06/2005,14:10:00,32640,32640,32630,32640,50
14/06/2005,14:20:00,32645,32650,32635,32635,249
14/06/2005,14:30:00,32640,32670,32625,32625,476
14/06/2005,14:40:00,32625,32660,32610,32645,299
14/06/2005,14:50:00,32645,32675,32645,32665,410
14/06/2005,15:00:00,32660,32685,32655,32685,259
14/06/2005,15:10:00,32685,32695,32655,32665,2345
14/06/2005,15:20:00,32660,32660,32635,32640,192
14/06/2005,15:30:00,32645,32690,32640,32685,508
14/06/2005,15:40:00,32680,32715,32675,32680,1077
14/06/2005,15:50:00,32680,32710,32680,32705,2496
14/06/2005,16:00:00,32705,32705,32675,32690,395
14/06/2005,16:10:00,32690,32720,32680,32690,777
14/06/2005,16:20:00,32685,32685,32660,32670,468
14/06/2005,16:30:00,32670,32680,32655,32675,344
14/06/2005,16:40:00,32675,32675,32650,32660,247
14/06/2005,16:50:00,32660,32670,32645,32655,452
14/06/2005,17:00:00,32660,32695,32655,32695,367
14/06/2005,17:10:00,32695,32700,32675,32680,784
14/06/2005,17:20:00,32680,32685,32670,32675,973
14/06/2005,17:30:00,32675,32675,32640,32650,368
15/06/2005,09:00:00,32670,32715,32650,32680,1336
15/06/2005,09:10:00,32680,32695,32665,32690,644
15/06/2005,09:20:00,32695,32705,32655,32665,1803
15/06/2005,09:30:00,32665,32680,32660,32680,228
15/06/2005,09:40:00,32675,32705,32675,32705,378
15/06/2005,09:50:00,32705,32740,32700,32730,470
15/06/2005,10:00:00,32735,32735,32705,32725,220
15/06/2005,10:10:00,32725,32760,32715,32750,456
15/06/2005,10:20:00,32750,32765,32745,32760,1506
15/06/2005,10:30:00,32760,32790,32755,32765,1110
15/06/2005,10:40:00,32770,32795,32760,32790,517
15/06/2005,10:50:00,32785,32785,32760,32765,344
15/06/2005,11:00:00,32765,32765,32745,32760,3440
15/06/2005,11:10:00,32760,32770,32750,32760,1018
15/06/2005,11:20:00,32760,32765,32735,32740,703
15/06/2005,11:30:00,32745,32755,32740,32740,436
15/06/2005,11:40:00,32740,32750,32735,32740,422
15/06/2005,11:50:00,32740,32750,32735,32740,624
15/06/2005,12:00:00,32745,32755,32740,32740,159
15/06/2005,12:10:00,32740,32750,32730,32750,675
15/06/2005,12:20:00,32745,32760,32745,32755,349
15/06/2005,12:30:00,32755,32755,32740,32745,55
15/06/2005,12:40:00,32745,32750,32735,32740,123
15/06/2005,12:50:00,32735,32745,32735,32745,40
15/06/2005,13:00:00,32740,32745,32735,32740,112
15/06/2005,13:10:00,32740,32740,32730,32730,344
15/06/2005,13:20:00,32735,32740,32730,32735,27
15/06/2005,13:30:00,32735,32740,32710,32715,249
15/06/2005,13:40:00,32715,32720,32710,32715,77
15/06/2005,13:50:00,32715,32720,32705,32715,509
15/06/2005,14:00:00,32715,32715,32695,32695,134
15/06/2005,14:10:00,32700,32715,32700,32710,240
15/06/2005,14:20:00,32710,32715,32705,32710,480
15/06/2005,14:30:00,32710,32770,32710,32755,500
15/06/2005,14:40:00,32755,32800,32755,32795,1482
15/06/2005,14:50:00,32790,32805,32775,32780,312
15/06/2005,15:00:00,32780,32780,32750,32775,283
15/06/2005,15:10:00,32775,32790,32770,32780,154
15/06/2005,15:20:00,32785,32785,32770,32775,371
15/06/2005,15:30:00,32780,32800,32765,32765,643
15/06/2005,15:40:00,32765,32780,32760,32770,536
15/06/2005,15:50:00,32770,32770,32750,32755,229
15/06/2005,16:00:00,32755,32775,32745,32750,442
15/06/2005,16:10:00,32750,32775,32740,32740,555
15/06/2005,16:20:00,32740,32745,32705,32710,752
15/06/2005,16:30:00,32715,32725,32655,32665,1145
15/06/2005,16:40:00,32665,32695,32630,32650,1151
15/06/2005,16:50:00,32645,32650,32610,32625,603
15/06/2005,17:00:00,32625,32630,32585,32615,975
15/06/2005,17:10:00,32610,32635,32610,32620,548
15/06/2005,17:20:00,32615,32620,32580,32595,472
15/06/2005,17:30:00,32595,32645,32590,32640,558
15/06/2005,17:40:00,32640,32640,32635,32635,4
16/06/2005,09:00:00,32690,32805,32575,32755,953
16/06/2005,09:10:00,32750,32810,32745,32790,962
16/06/2005,09:20:00,32785,32800,32780,32795,304
16/06/2005,09:30:00,32795,32815,32780,32800,545
16/06/2005,09:40:00,32805,32805,32765,32770,302
16/06/2005,09:50:00,32770,32775,32760,32765,147
16/06/2005,10:00:00,32765,32765,32740,32740,2231
16/06/2005,10:10:00,32745,32745,32730,32745,319
16/06/2005,10:20:00,32740,32760,32740,32745,1962
16/06/2005,10:30:00,32745,32745,32735,32740,393
16/06/2005,10:40:00,32740,32750,32740,32745,892
16/06/2005,10:50:00,32745,32745,32735,32735,350
16/06/2005,11:00:00,32735,32750,32735,32750,94
16/06/2005,11:10:00,32745,32760,32745,32755,531
16/06/2005,11:20:00,32755,32775,32755,32770,261
16/06/2005,11:30:00,32770,32785,32765,32770,224
16/06/2005,11:40:00,32765,32765,32750,32750,191
16/06/2005,11:50:00,32750,32760,32750,32755,3004
16/06/2005,12:00:00,32750,32750,32740,32745,116
16/06/2005,12:10:00,32745,32750,32740,32745,136
16/06/2005,12:20:00,32745,32750,32735,32745,64
16/06/2005,12:30:00,32740,32750,32740,32745,136
16/06/2005,12:40:00,32740,32745,32735,32740,497
16/06/2005,12:50:00,32740,32750,32740,32740,162
16/06/2005,13:00:00,32735,32745,32730,32745,123
16/06/2005,13:10:00,32740,32740,32735,32735,54
16/06/2005,13:20:00,32740,32745,32735,32745,65
16/06/2005,13:30:00,32740,32745,32730,32730,264
16/06/2005,13:40:00,32735,32740,32730,32740,449
16/06/2005,13:50:00,32740,32740,32730,32730,1258
16/06/2005,14:00:00,32730,32730,32705,32715,415
16/06/2005,14:10:00,32710,32715,32695,32700,111
16/06/2005,14:20:00,32695,32700,32665,32675,334
16/06/2005,14:30:00,32670,32705,32660,32705,1800
16/06/2005,14:40:00,32705,32715,32680,32685,272
16/06/2005,14:50:00,32685,32690,32650,32655,441
16/06/2005,15:00:00,32655,32660,32630,32635,531
16/06/2005,15:10:00,32635,32640,32620,32630,391
16/06/2005,15:20:00,32625,32640,32625,32630,799
16/06/2005,15:30:00,32630,32640,32610,32610,761
16/06/2005,15:40:00,32610,32675,32610,32660,604
16/06/2005,15:50:00,32665,32680,32630,32640,626
16/06/2005,16:00:00,32635,32700,32635,32685,720
16/06/2005,16:10:00,32690,32695,32675,32675,500
16/06/2005,16:20:00,32675,32695,32670,32690,326
16/06/2005,16:30:00,32690,32720,32675,32715,450
16/06/2005,16:40:00,32715,32755,32715,32735,1032
16/06/2005,16:50:00,32735,32745,32725,32745,321
16/06/2005,17:00:00,32745,32775,32745,32760,925
16/06/2005,17:10:00,32760,32770,32750,32765,892
16/06/2005,17:20:00,32755,32765,32740,32755,634
16/06/2005,17:30:00,32755,32785,32750,32780,572
17/06/2005,09:00:00,32805,32930,32800,32925,158