DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/05/2005,13:15:00,30925,30930,30925,30930,4
09/05/2005,13:30:00,30930,30930,30885,30895,215
09/05/2005,13:45:00,30900,30920,30895,30920,107
09/05/2005,14:00:00,30915,30930,30910,30925,113
09/05/2005,14:15:00,30925,30925,30920,30925,37
09/05/2005,14:30:00,30925,30950,30925,30945,207
09/05/2005,14:45:00,30945,30960,30945,30955,106
09/05/2005,15:00:00,30955,30955,30945,30950,102
09/05/2005,15:15:00,30950,30955,30945,30950,70
09/05/2005,15:30:00,30950,30975,30935,30965,350
09/05/2005,15:45:00,30960,30960,30915,30940,398
09/05/2005,16:00:00,30945,30955,30895,30905,527
09/05/2005,16:15:00,30905,30940,30900,30935,490
09/05/2005,16:30:00,30930,30955,30910,30910,309
09/05/2005,16:45:00,30910,30945,30895,30910,398
09/05/2005,17:00:00,30915,30940,30895,30925,464
09/05/2005,17:15:00,30920,30950,30920,30945,394
09/05/2005,17:30:00,30945,30985,30940,30980,416
10/05/2005,09:00:00,31020,31055,30990,31050,603
10/05/2005,09:15:00,31050,31065,31035,31050,427
10/05/2005,09:30:00,31045,31055,31025,31035,231
10/05/2005,09:45:00,31035,31075,31020,31070,422
10/05/2005,10:00:00,31070,31110,31060,31080,730
10/05/2005,10:15:00,31080,31095,31065,31080,276
10/05/2005,10:30:00,31075,31090,31070,31075,294
10/05/2005,10:45:00,31070,31070,31035,31040,487
10/05/2005,11:00:00,31040,31040,31010,31030,491
10/05/2005,11:15:00,31025,31045,31015,31035,320
10/05/2005,11:30:00,31030,31040,31025,31030,136
10/05/2005,11:45:00,31035,31040,31025,31035,53
10/05/2005,12:00:00,31030,31035,31015,31015,303
10/05/2005,12:15:00,31010,31010,30965,30965,689
10/05/2005,12:30:00,30965,30965,30910,30920,774
10/05/2005,12:45:00,30915,30925,30845,30850,747
10/05/2005,13:00:00,30850,30865,30795,30805,745
10/05/2005,13:15:00,30805,30805,30720,30785,1009
10/05/2005,13:30:00,30785,30820,30785,30820,332
10/05/2005,13:45:00,30815,30825,30800,30810,166
10/05/2005,14:00:00,30815,30815,30765,30775,333
10/05/2005,14:15:00,30775,30795,30760,30775,256
10/05/2005,14:30:00,30775,30780,30740,30745,296
10/05/2005,14:45:00,30740,30740,30690,30695,971
10/05/2005,15:00:00,30695,30740,30690,30720,721
10/05/2005,15:15:00,30720,30750,30710,30710,441
10/05/2005,15:30:00,30710,30720,30670,30715,807
10/05/2005,15:45:00,30715,30740,30685,30710,841
10/05/2005,16:00:00,30710,30725,30685,30710,556
10/05/2005,16:15:00,30710,30735,30695,30720,635
10/05/2005,16:30:00,30715,30725,30670,30705,709
10/05/2005,16:45:00,30710,30710,30670,30680,655
10/05/2005,17:00:00,30685,30710,30680,30685,500
10/05/2005,17:15:00,30690,30700,30655,30660,599
10/05/2005,17:30:00,30660,30680,30630,30660,619
11/05/2005,09:00:00,30650,30695,30615,30675,874
11/05/2005,09:15:00,30670,30690,30635,30655,517
11/05/2005,09:30:00,30655,30670,30575,30600,994
11/05/2005,09:45:00,30600,30615,30570,30595,805
11/05/2005,10:00:00,30595,30630,30580,30625,540
11/05/2005,10:15:00,30630,30725,30610,30710,1310
11/05/2005,10:30:00,30715,30835,30715,30760,1794
11/05/2005,10:45:00,30765,30780,30695,30770,1137
11/05/2005,11:00:00,30770,30775,30710,30725,426
11/05/2005,11:15:00,30725,30735,30710,30725,359
11/05/2005,11:30:00,30730,30750,30715,30725,207
11/05/2005,11:45:00,30720,30725,30700,30725,217
11/05/2005,12:00:00,30725,30735,30715,30730,137
11/05/2005,12:15:00,30730,30750,30730,30735,119
11/05/2005,12:30:00,30740,30755,30730,30755,96
11/05/2005,12:45:00,30755,30765,30750,30765,78
11/05/2005,13:00:00,30765,30765,30745,30755,65
11/05/2005,13:15:00,30755,30765,30755,30760,76
11/05/2005,13:30:00,30765,30775,30760,30765,82
11/05/2005,13:45:00,30770,30780,30760,30760,81
11/05/2005,14:00:00,30760,30775,30760,30770,113
11/05/2005,14:15:00,30770,30775,30745,30765,102
11/05/2005,14:30:00,30765,30830,30765,30810,675
11/05/2005,14:45:00,30810,30840,30800,30825,256
11/05/2005,15:00:00,30830,30845,30820,30830,374
11/05/2005,15:15:00,30830,30840,30825,30835,329
11/05/2005,15:30:00,30840,30860,30815,30815,727
11/05/2005,15:45:00,30810,30840,30775,30785,599
11/05/2005,16:00:00,30780,30800,30745,30770,781
11/05/2005,16:15:00,30770,30795,30750,30760,531
11/05/2005,16:30:00,30765,30815,30755,30790,877
11/05/2005,16:45:00,30785,30790,30725,30740,604
11/05/2005,17:00:00,30745,30745,30695,30715,746
11/05/2005,17:15:00,30715,30755,30705,30755,437
11/05/2005,17:30:00,30755,30770,30750,30755,516
12/05/2005,09:00:00,30815,30870,30815,30855,602
12/05/2005,09:15:00,30855,30890,30855,30885,722
12/05/2005,09:30:00,30885,30935,30875,30920,628
12/05/2005,09:45:00,30920,30940,30905,30935,395
12/05/2005,10:00:00,30940,30980,30935,30970,667
12/05/2005,10:15:00,30975,30975,30955,30970,322
12/05/2005,10:30:00,30970,31020,30965,31000,612
12/05/2005,10:45:00,31000,31010,31000,31000,267
12/05/2005,11:00:00,31000,31000,30975,30985,327
12/05/2005,11:15:00,30985,30990,30965,30980,229
12/05/2005,11:30:00,30985,30995,30970,30975,103
12/05/2005,11:45:00,30980,31000,30975,31000,213
12/05/2005,12:00:00,31000,31005,30970,30990,268
12/05/2005,12:15:00,30985,30995,30980,30995,103
12/05/2005,12:30:00,30990,31000,30955,30960,183
12/05/2005,12:45:00,30960,30965,30955,30960,198
12/05/2005,13:00:00,30960,30965,30950,30960,75
12/05/2005,13:15:00,30955,30955,30940,30955,131
12/05/2005,13:30:00,30950,30955,30935,30945,102
12/05/2005,13:45:00,30950,30960,30950,30955,84
12/05/2005,14:00:00,30955,30975,30950,30975,65
12/05/2005,14:15:00,30970,30975,30960,30975,84
12/05/2005,14:30:00,30975,31025,30965,31015,681
12/05/2005,14:45:00,31010,31015,30995,31005,181
12/05/2005,15:00:00,31005,31015,30985,30985,185
12/05/2005,15:15:00,30985,30995,30980,30995,290
12/05/2005,15:30:00,30995,31020,30980,30995,470
12/05/2005,15:45:00,30995,30995,30915,30945,1068
12/05/2005,16:00:00,30940,30990,30900,30980,1049
12/05/2005,16:15:00,30980,31010,30965,30965,838
12/05/2005,16:30:00,30970,31010,30955,30960,535
12/05/2005,16:45:00,30960,30970,30910,30945,716
12/05/2005,17:00:00,30945,30950,30920,30935,472
12/05/2005,17:15:00,30930,30980,30925,30970,469
12/05/2005,17:30:00,30975,31000,30950,30975,417
13/05/2005,09:00:00,30890,30890,30780,30850,820
13/05/2005,09:15:00,30850,30875,30845,30865,417
13/05/2005,09:30:00,30865,30890,30840,30875,494
13/05/2005,09:45:00,30880,30880,30860,30860,159
13/05/2005,10:00:00,30860,30870,30835,30855,348
13/05/2005,10:15:00,30855,30915,30840,30900,401
13/05/2005,10:30:00,30900,30905,30880,30890,331
13/05/2005,10:45:00,30890,30935,30890,30920,262
13/05/2005,11:00:00,30920,30940,30905,30910,239
13/05/2005,11:15:00,30910,30915,30890,30890,179
13/05/2005,11:30:00,30895,30895,30860,30875,374
13/05/2005,11:45:00,30875,30885,30870,30880,190
13/05/2005,12:00:00,30880,30885,30875,30885,57
13/05/2005,12:15:00,30890,30890,30875,30880,95
13/05/2005,12:30:00,30885,30885,30875,30875,29
13/05/2005,12:45:00,30875,30880,30865,30865,57
13/05/2005,13:00:00,30870,30880,30870,30875,57
13/05/2005,13:15:00,30875,30885,30875,30885,56
13/05/2005,13:30:00,30885,30905,30885,30905,110
13/05/2005,13:45:00,30905,30915,30895,30910,105
13/05/2005,14:00:00,30910,30920,30905,30905,124
13/05/2005,14:15:00,30905,30910,30895,30900,105
13/05/2005,14:30:00,30900,30925,30890,30905,182
13/05/2005,14:45:00,30900,30910,30885,30895,142
13/05/2005,15:00:00,30895,30900,30885,30890,56
13/05/2005,15:15:00,30895,30910,30890,30905,59
13/05/2005,15:30:00,30900,30905,30875,30895,163
13/05/2005,15:45:00,30895,30900,30810,30840,1136
13/05/2005,16:00:00,30840,30875,30805,30875,829
13/05/2005,16:15:00,30870,30885,30850,30860,447
13/05/2005,16:30:00,30865,30950,30835,30930,804
13/05/2005,16:45:00,30930,30970,30910,30970,812
13/05/2005,17:00:00,30970,30985,30950,30985,630
13/05/2005,17:15:00,30980,31015,30950,31015,594
13/05/2005,17:30:00,31020,31045,30990,31040,514
16/05/2005,09:00:00,30890,30985,30850,30905,805
16/05/2005,09:15:00,30900,30965,30885,30960,536
16/05/2005,09:30:00,30960,31015,30955,30990,566
16/05/2005,09:45:00,30990,31055,30990,31015,363
16/05/2005,10:00:00,31015,31030,30935,30940,582
16/05/2005,10:15:00,30935,30985,30925,30975,462
16/05/2005,10:30:00,30975,30975,30935,30945,186
16/05/2005,10:45:00,30945,31005,30940,30985,463
16/05/2005,11:00:00,30980,31000,30970,30975,168
16/05/2005,11:15:00,30975,31000,30965,30995,119
16/05/2005,11:30:00,31000,31010,30965,30965,117
16/05/2005,11:45:00,30970,30990,30970,30990,61
16/05/2005,12:00:00,30990,30995,30950,30960,107
16/05/2005,12:15:00,30965,30975,30940,30940,122
16/05/2005,12:30:00,30945,30955,30945,30950,79
16/05/2005,12:45:00,30950,30960,30950,30955,74
16/05/2005,13:00:00,30950,30950,30935,30945,100
16/05/2005,13:15:00,30950,30980,30945,30975,296
16/05/2005,13:30:00,30975,30980,30960,30980,54
16/05/2005,13:45:00,30980,30990,30970,30970,41
16/05/2005,14:00:00,30975,30990,30975,30985,42
16/05/2005,14:15:00,30985,30995,30980,30985,74
16/05/2005,14:30:00,30985,30985,30950,30965,290
16/05/2005,14:45:00,30965,30970,30935,30955,137
16/05/2005,15:00:00,30950,30950,30925,30935,244
16/05/2005,15:15:00,30930,30930,30905,30915,150
16/05/2005,15:30:00,30920,30960,30910,30955,345
16/05/2005,15:45:00,30960,30975,30915,30915,571
16/05/2005,16:00:00,30915,30955,30915,30940,305
16/05/2005,16:15:00,30940,30975,30935,30960,362
16/05/2005,16:30:00,30955,30960,30925,30945,226
16/05/2005,16:45:00,30950,30980,30950,30970,401
16/05/2005,17:00:00,30975,30975,30945,30950,205
16/05/2005,17:15:00,30950,30980,30945,30950,200
16/05/2005,17:30:00,30950,30985,30950,30975,241
17/05/2005,09:00:00,31050,31050,31015,31025,581
17/05/2005,09:15:00,31025,31060,30995,31000,629
17/05/2005,09:30:00,31000,31010,30950,30975,572
17/05/2005,09:45:00,30975,30980,30940,30945,341
17/05/2005,10:00:00,30945,30945,30890,30925,948
17/05/2005,10:15:00,30920,30920,30905,30910,278
17/05/2005,10:30:00,30910,30910,30860,30880,743
17/05/2005,10:45:00,30875,30905,30875,30885,272
17/05/2005,11:00:00,30885,30885,30820,30850,757
17/05/2005,11:15:00,30850,30850,30825,30835,266
17/05/2005,11:30:00,30830,30835,30730,30750,1174
17/05/2005,11:45:00,30755,30765,30715,30745,512
17/05/2005,12:00:00,30740,30755,30725,30730,241
17/05/2005,12:15:00,30730,30750,30730,30745,140
17/05/2005,12:30:00,30750,30765,30745,30760,227
17/05/2005,12:45:00,30760,30760,30725,30730,194
17/05/2005,13:00:00,30730,30730,30710,30715,174
17/05/2005,13:15:00,30715,30730,30710,30725,150
17/05/2005,13:30:00,30720,30730,30710,30715,125
17/05/2005,13:45:00,30715,30730,30715,30720,96
17/05/2005,14:00:00,30720,30735,30720,30735,61
17/05/2005,14:15:00,30735,30745,30725,30730,184
17/05/2005,14:30:00,30720,30745,30695,30730,706
17/05/2005,14:45:00,30735,30740,30700,30710,243
17/05/2005,15:00:00,30710,30725,30705,30725,166
17/05/2005,15:15:00,30720,30725,30695,30715,418
17/05/2005,15:30:00,30715,30735,30695,30715,611
17/05/2005,15:45:00,30715,30760,30715,30750,492
17/05/2005,16:00:00,30750,30765,30710,30715,698
17/05/2005,16:15:00,30720,30725,30635,30635,1034
17/05/2005,16:30:00,30635,30680,30625,30675,661
17/05/2005,16:45:00,30675,30675,30645,30660,378
17/05/2005,17:00:00,30660,30705,30650,30680,514
17/05/2005,17:15:00,30680,30695,30665,30675,366
17/05/2005,17:30:00,30675,30720,30660,30715,474
18/05/2005,09:00:00,30780,30830,30765,30775,793
18/05/2005,09:15:00,30775,30810,30760,30795,464
18/05/2005,09:30:00,30800,30810,30785,30795,358
18/05/2005,09:45:00,30790,30790,30725,30765,682
18/05/2005,10:00:00,30770,30845,30770,30820,933
18/05/2005,10:15:00,30825,30860,30805,30845,619
18/05/2005,10:30:00,30840,30875,30840,30870,362
18/05/2005,10:45:00,30875,30910,30870,30895,578
18/05/2005,11:00:00,30895,30900,30875,30880,250
18/05/2005,11:15:00,30880,30880,30865,30875,94
18/05/2005,11:30:00,30875,30880,30860,30870,152
18/05/2005,11:45:00,30870,30900,30870,30900,183
18/05/2005,12:00:00,30900,30900,30875,30880,96
18/05/2005,12:15:00,30880,30880,30875,30875,36
18/05/2005,12:30:00,30875,30885,30865,30880,89
18/05/2005,12:45:00,30880,30880,30870,30875,79
18/05/2005,13:00:00,30870,30880,30865,30870,113
18/05/2005,13:15:00,30865,30870,30860,30865,240
18/05/2005,13:30:00,30860,30865,30860,30865,29
18/05/2005,13:45:00,30865,30870,30860,30870,40
18/05/2005,14:00:00,30870,30870,30860,30870,101
18/05/2005,14:15:00,30865,30875,30855,30860,111
18/05/2005,14:30:00,30860,30910,30860,30890,602
18/05/2005,14:45:00,30885,30950,30885,30940,676
18/05/2005,15:00:00,30940,30950,30925,30930,453
18/05/2005,15:15:00,30930,30935,30920,30930,133
18/05/2005,15:30:00,30930,30970,30920,30960,583
18/05/2005,15:45:00,30955,30960,30920,30950,804
18/05/2005,16:00:00,30950,31025,30945,31000,1136
18/05/2005,16:15:00,31000,31060,30995,31060,933
18/05/2005,16:30:00,31055,31130,31050,31120,1519
18/05/2005,16:45:00,31115,31135,31095,31120,876
18/05/2005,17:00:00,31125,31205,31125,31165,1272
18/05/2005,17:15:00,31170,31180,31155,31165,690
18/05/2005,17:30:00,31165,31180,31135,31180,574
19/05/2005,09:00:00,31225,31320,31225,31235,1722
19/05/2005,09:15:00,31240,31275,31235,31275,608
19/05/2005,09:30:00,31275,31290,31260,31265,397
19/05/2005,09:45:00,31265,31265,31210,31215,906
19/05/2005,10:00:00,31215,31220,31185,31200,749
19/05/2005,10:15:00,31200,31245,31200,31230,636
19/05/2005,10:30:00,31225,31260,31225,31250,319
19/05/2005,10:45:00,31250,31250,31215,31220,321
19/05/2005,11:00:00,31220,31235,31210,31210,264
19/05/2005,11:15:00,31215,31225,31200,31205,358
19/05/2005,11:30:00,31200,31220,31195,31205,191
19/05/2005,11:45:00,31210,31215,31195,31200,182
19/05/2005,12:00:00,31200,31200,31160,31165,479
19/05/2005,12:15:00,31165,31165,31150,31155,299
19/05/2005,12:30:00,31155,31180,31155,31180,77
19/05/2005,12:45:00,31180,31195,31165,31170,78
19/05/2005,13:00:00,31170,31170,31155,31155,91
19/05/2005,13:15:00,31150,31155,31145,31155,339
19/05/2005,13:30:00,31155,31170,31155,31165,65
19/05/2005,13:45:00,31165,31175,31165,31175,42
19/05/2005,14:00:00,31175,31205,31170,31200,210
19/05/2005,14:15:00,31200,31210,31190,31210,174
19/05/2005,14:30:00,31205,31235,31195,31215,381
19/05/2005,14:45:00,31215,31240,31210,31235,139
19/05/2005,15:00:00,31235,31245,31220,31240,435
19/05/2005,15:15:00,31240,31245,31210,31220,120
19/05/2005,15:30:00,31220,31230,31210,31220,334
19/05/2005,15:45:00,31220,31235,31210,31235,262
19/05/2005,16:00:00,31230,31280,31205,31265,731
19/05/2005,16:15:00,31270,31275,31230,31255,600
19/05/2005,16:30:00,31255,31265,31225,31240,443
19/05/2005,16:45:00,31240,31270,31235,31270,531
19/05/2005,17:00:00,31270,31285,31260,31285,510
19/05/2005,17:15:00,31285,31285,31250,31255,353
19/05/2005,17:30:00,31255,31260,31225,31260,392
20/05/2005,09:00:00,31260,31260,31170,31190,1173
20/05/2005,09:15:00,31195,31250,31190,31230,406
20/05/2005,09:30:00,31225,31230,31215,31220,185
20/05/2005,09:45:00,31225,31230,31205,31225,227
20/05/2005,10:00:00,31225,31260,31220,31225,263
20/05/2005,10:15:00,31230,31285,31230,31270,360
20/05/2005,10:30:00,31265,31335,31265,31320,620
20/05/2005,10:45:00,31315,31335,31290,31300,261
20/05/2005,11:00:00,31300,31320,31295,31320,151
20/05/2005,11:15:00,31315,31320,31295,31310,286
20/05/2005,11:30:00,31310,31320,31310,31320,114
20/05/2005,11:45:00,31320,31350,31315,31330,382
20/05/2005,12:00:00,31335,31335,31325,31335,150
20/05/2005,12:15:00,31335,31335,31325,31335,70
20/05/2005,12:30:00,31330,31330,31315,31320,61
20/05/2005,12:45:00,31315,31320,31315,31320,92
20/05/2005,13:00:00,31320,31345,31320,31335,157
20/05/2005,13:15:00,31340,31340,31325,31335,146
20/05/2005,13:30:00,31335,31340,31305,31310,128
20/05/2005,13:45:00,31310,31315,31285,31295,123
20/05/2005,14:00:00,31295,31295,31285,31290,105
20/05/2005,14:15:00,31290,31315,31290,31305,83
20/05/2005,14:30:00,31305,31315,31305,31310,50
20/05/2005,14:45:00,31310,31320,31305,31305,60
20/05/2005,15:00:00,31305,31335,31305,31320,268
20/05/2005,15:15:00,31315,31330,31310,31320,177
20/05/2005,15:30:00,31320,31325,31285,31305,433
20/05/2005,15:45:00,31300,31300,31245,31270,614
20/05/2005,16:00:00,31275,31295,31250,31270,641
20/05/2005,16:15:00,31265,31275,31240,31260,460
20/05/2005,16:30:00,31260,31275,31250,31260,489
20/05/2005,16:45:00,31265,31330,31265,31325,599
20/05/2005,17:00:00,31325,31330,31305,31325,951
20/05/2005,17:15:00,31325,31325,31275,31280,445
20/05/2005,17:30:00,31280,31300,31230,31230,671
23/05/2005,09:00:00,31350,31415,31290,31295,1094
23/05/2005,09:15:00,31300,31355,31265,31335,620
23/05/2005,09:30:00,31345,31370,31315,31360,401
23/05/2005,09:45:00,31360,31380,31355,31370,301
23/05/2005,10:00:00,31375,31400,31360,31390,607
23/05/2005,10:15:00,31385,31390,31370,31380,260
23/05/2005,10:30:00,31380,31460,31380,31460,565
23/05/2005,10:45:00,31460,31490,31455,31485,438
23/05/2005,11:00:00,31485,31495,31480,31490,238
23/05/2005,11:15:00,31490,31510,31490,31500,231
23/05/2005,11:30:00,31505,31525,31505,31520,195
23/05/2005,11:45:00,31520,31530,31515,31520,132
23/05/2005,12:00:00,31520,31535,31520,31530,107
23/05/2005,12:15:00,31530,31530,31520,31530,80
23/05/2005,12:30:00,31530,31550,31525,31545,114
23/05/2005,12:45:00,31545,31550,31480,31495,640
23/05/2005,13:00:00,31500,31525,31500,31525,163
23/05/2005,13:15:00,31525,31545,31525,31535,158
23/05/2005,13:30:00,31535,31555,31530,31550,86
23/05/2005,13:45:00,31550,31550,31535,31550,131
23/05/2005,14:00:00,31545,31545,31520,31530,81
23/05/2005,14:15:00,31530,31530,31510,31520,107
23/05/2005,14:30:00,31520,31525,31505,31515,113
23/05/2005,14:45:00,31515,31545,31515,31530,143
23/05/2005,15:00:00,31535,31570,31525,31555,237
23/05/2005,15:15:00,31555,31555,31540,31545,182
23/05/2005,15:30:00,31550,31550,31535,31545,224
23/05/2005,15:45:00,31545,31595,31540,31590,675
23/05/2005,16:00:00,31590,31620,31585,31600,636
23/05/2005,16:15:00,31600,31610,31595,31610,312
23/05/2005,16:30:00,31615,31650,31615,31635,645
23/05/2005,16:45:00,31635,31640,31585,31590,741
23/05/2005,17:00:00,31585,31610,31550,31610,715
23/05/2005,17:15:00,31610,31620,31595,31610,417
23/05/2005,17:30:00,31610,31650,31600,31640,326
24/05/2005,09:00:00,31680,31695,31580,31600,971
24/05/2005,09:15:00,31600,31600,31550,31570,506
24/05/2005,09:30:00,31570,31640,31560,31640,542
24/05/2005,09:45:00,31645,31660,31630,31635,480
24/05/2005,10:00:00,31630,31675,31620,31620,442
24/05/2005,10:15:00,31615,31635,31605,31620,312
24/05/2005,10:30:00,31620,31625,31580,31590,294
24/05/2005,10:45:00,31590,31605,31585,31605,155
24/05/2005,11:00:00,31605,31605,31530,31540,673
24/05/2005,11:15:00,31540,31545,31485,31510,619
24/05/2005,11:30:00,31510,31520,31475,31505,499
24/05/2005,11:45:00,31500,31510,31490,31505,229
24/05/2005,12:00:00,31505,31560,31500,31560,393
24/05/2005,12:15:00,31560,31570,31535,31545,194
24/05/2005,12:30:00,31545,31555,31545,31550,47
24/05/2005,12:45:00,31545,31550,31540,31540,21
24/05/2005,13:00:00,31540,31550,31530,31540,150
24/05/2005,13:15:00,31540,31545,31530,31540,59
24/05/2005,13:30:00,31540,31550,31520,31550,75
24/05/2005,13:45:00,31545,31545,31535,31535,57
24/05/2005,14:00:00,31540,31540,31525,31535,53
24/05/2005,14:15:00,31535,31545,31535,31535,25
24/05/2005,14:30:00,31535,31540,31500,31505,250
24/05/2005,14:45:00,31505,31540,31495,31525,173
24/05/2005,15:00:00,31525,31530,31515,31520,99
24/05/2005,15:15:00,31515,31520,31500,31505,199
24/05/2005,15:30:00,31505,31515,31480,31500,473
24/05/2005,15:45:00,31495,31550,31495,31545,523
24/05/2005,16:00:00,31550,31570,31480,31505,747
24/05/2005,16:15:00,31505,31560,31485,31540,596
24/05/2005,16:30:00,31540,31565,31515,31515,458
24/05/2005,16:45:00,31515,31550,31510,31535,311
24/05/2005,17:00:00,31540,31585,31530,31570,714
24/05/2005,17:15:00,31570,31595,31560,31575,477
24/05/2005,17:30:00,31575,31585,31550,31565,407
25/05/2005,09:00:00,31530,31630,31515,31590,871
25/05/2005,09:15:00,31590,31625,31555,31620,707
25/05/2005,09:30:00,31620,31645,31565,31595,845
25/05/2005,09:45:00,31595,31635,31570,31625,343
25/05/2005,10:00:00,31620,31630,31585,31595,260
25/05/2005,10:15:00,31595,31600,31530,31550,580
25/05/2005,10:30:00,31550,31570,31545,31555,188
25/05/2005,10:45:00,31550,31600,31550,31590,299
25/05/2005,11:00:00,31590,31625,31575,31625,276
25/05/2005,11:15:00,31620,31640,31610,31610,297
25/05/2005,11:30:00,31615,31665,31615,31655,396
25/05/2005,11:45:00,31655,31710,31655,31710,774
25/05/2005,12:00:00,31710,31710,31690,31690,212
25/05/2005,12:15:00,31690,31690,31670,31680,127
25/05/2005,12:30:00,31685,31690,31685,31690,27
25/05/2005,12:45:00,31690,31705,31690,31700,53
25/05/2005,13:00:00,31700,31700,31690,31695,35
25/05/2005,13:15:00,31690,31700,31690,31695,140
25/05/2005,13:30:00,31695,31695,31680,31690,54
25/05/2005,13:45:00,31690,31690,31675,31685,64
25/05/2005,14:00:00,31685,31700,31680,31680,114
25/05/2005,14:15:00,31685,31690,31675,31680,90
25/05/2005,14:30:00,31685,31710,31655,31690,420
25/05/2005,14:45:00,31690,31695,31665,31675,234
25/05/2005,15:00:00,31670,31725,31670,31720,262
25/05/2005,15:15:00,31715,31725,31700,31700,208
25/05/2005,15:30:00,31700,31705,31670,31680,259
25/05/2005,15:45:00,31680,31680,31660,31670,226
25/05/2005,16:00:00,31665,31670,31610,31615,821
25/05/2005,16:15:00,31615,31615,31585,31600,628
25/05/2005,16:30:00,31595,31595,31550,31585,646
25/05/2005,16:45:00,31580,31605,31560,31595,622
25/05/2005,17:00:00,31595,31615,31580,31590,346
25/05/2005,17:15:00,31595,31620,31585,31615,342
25/05/2005,17:30:00,31615,31620,31595,31610,398
26/05/2005,09:00:00,31675,31685,31630,31655,675
26/05/2005,09:15:00,31660,31730,31655,31725,649
26/05/2005,09:30:00,31725,31795,31720,31790,761
26/05/2005,09:45:00,31790,31820,31785,31800,593
26/05/2005,10:00:00,31800,31820,31790,31815,476
26/05/2005,10:15:00,31815,31815,31780,31800,332
26/05/2005,10:30:00,31795,31815,31795,31810,266
26/05/2005,10:45:00,31810,31820,31785,31790,246
26/05/2005,11:00:00,31790,31810,31765,31800,305
26/05/2005,11:15:00,31800,31815,31790,31795,189
26/05/2005,11:30:00,31795,31815,31785,31800,154
26/05/2005,11:45:00,31800,31850,31795,31845,444
26/05/2005,12:00:00,31845,31850,31835,31845,152
26/05/2005,12:15:00,31840,31850,31830,31840,201
26/05/2005,12:30:00,31845,31845,31815,31825,138
26/05/2005,12:45:00,31820,31830,31810,31825,160
26/05/2005,13:00:00,31815,31815,31790,31795,129
26/05/2005,13:15:00,31800,31815,31790,31810,130
26/05/2005,13:30:00,31810,31820,31805,31820,50
26/05/2005,13:45:00,31815,31820,31800,31815,118
26/05/2005,14:00:00,31815,31840,31810,31830,120
26/05/2005,14:15:00,31830,31835,31820,31830,95
26/05/2005,14:30:00,31825,31875,31815,31855,608
26/05/2005,14:45:00,31850,31860,31845,31855,77
26/05/2005,15:00:00,31855,31865,31845,31845,167
26/05/2005,15:15:00,31845,31845,31820,31830,219
26/05/2005,15:30:00,31825,31840,31825,31825,246
26/05/2005,15:45:00,31825,31840,31795,31795,468
26/05/2005,16:00:00,31795,31825,31795,31815,446
26/05/2005,16:15:00,31815,31870,31815,31850,628
26/05/2005,16:30:00,31855,31880,31835,31835,440
26/05/2005,16:45:00,31835,31850,31805,31830,399
26/05/2005,17:00:00,31830,31835,31815,31825,294
26/05/2005,17:15:00,31820,31855,31820,31825,461
26/05/2005,17:30:00,31820,31825,31790,31790,404
27/05/2005,09:00:00,31880,31880,31785,31825,894
27/05/2005,09:15:00,31825,31840,31800,31840,448
27/05/2005,09:30:00,31845,31855,31715,31735,848
27/05/2005,09:45:00,31735,31745,31680,31735,914
27/05/2005,10:00:00,31735,31740,31725,31730,215
27/05/2005,10:15:00,31730,31745,31720,31720,199
27/05/2005,10:30:00,31720,31720,31665,31705,488
27/05/2005,10:45:00,31705,31710,31680,31695,142
27/05/2005,11:00:00,31695,31705,31690,31705,109
27/05/2005,11:15:00,31710,31735,31710,31715,303
27/05/2005,11:30:00,31715,31720,31705,31720,58
27/05/2005,11:45:00,31725,31730,31720,31720,123
27/05/2005,12:00:00,31720,31740,31720,31730,124
27/05/2005,12:15:00,31730,31730,31690,31695,134
27/05/2005,12:30:00,31695,31720,31690,31700,69
27/05/2005,12:45:00,31700,31705,31695,31700,34
27/05/2005,13:00:00,31700,31700,31690,31695,24
27/05/2005,13:15:00,31700,31705,31700,31705,36
27/05/2005,13:30:00,31710,31715,31705,31705,66
27/05/2005,13:45:00,31705,31730,31705,31730,85
27/05/2005,14:00:00,31730,31745,31725,31735,112
27/05/2005,14:15:00,31740,31740,31730,31735,51
27/05/2005,14:30:00,31730,31780,31720,31765,467
27/05/2005,14:45:00,31770,31785,31770,31770,121
27/05/2005,15:00:00,31770,31770,31745,31750,98
27/05/2005,15:15:00,31750,31765,31750,31760,73
27/05/2005,15:30:00,31760,31760,31720,31725,225
27/05/2005,15:45:00,31725,31740,31685,31700,555
27/05/2005,16:00:00,31695,31705,31645,31660,707
27/05/2005,16:15:00,31665,31675,31620,31665,754
27/05/2005,16:30:00,31665,31690,31665,31675,312
27/05/2005,16:45:00,31675,31725,31650,31710,435
27/05/2005,17:00:00,31715,31730,31700,31705,242
27/05/2005,17:15:00,31705,31745,31705,31745,303
27/05/2005,17:30:00,31745,31755,31725,31745,404
30/05/2005,09:00:00,31775,31775,31680,31735,383
30/05/2005,09:15:00,31735,31750,31705,31750,221
30/05/2005,09:30:00,31745,31765,31720,31745,273
30/05/2005,09:45:00,31750,31755,31715,31740,230
30/05/2005,10:00:00,31740,31810,31740,31810,394
30/05/2005,10:15:00,31810,31810,31750,31755,263
30/05/2005,10:30:00,31760,31770,31755,31760,104
30/05/2005,10:45:00,31765,31800,31765,31800,116
30/05/2005,11:00:00,31800,31810,31785,31790,110
30/05/2005,11:15:00,31795,31810,31775,31790,139
30/05/2005,11:30:00,31790,31830,31785,31825,304
30/05/2005,11:45:00,31825,31865,31825,31860,463
30/05/2005,12:00:00,31855,31875,31850,31855,195
30/05/2005,12:15:00,31850,31855,31840,31855,169
30/05/2005,12:30:00,31860,31865,31855,31860,55
30/05/2005,12:45:00,31860,31870,31860,31865,60
30/05/2005,13:00:00,31860,31870,31855,31860,68
30/05/2005,13:15:00,31860,31875,31860,31870,23
30/05/2005,13:30:00,31865,31865,31855,31860,74
30/05/2005,13:45:00,31860,31860,31855,31855,11
30/05/2005,14:00:00,31855,31865,31850,31865,34
30/05/2005,14:15:00,31865,31870,31865,31865,43
30/05/2005,14:30:00,31865,31870,31850,31860,65
30/05/2005,14:45:00,31855,31860,31830,31835,114
30/05/2005,15:00:00,31840,31845,31830,31835,97
30/05/2005,15:15:00,31840,31840,31825,31825,61
30/05/2005,15:30:00,31830,31850,31830,31840,72
30/05/2005,15:45:00,31850,31870,31850,31855,122
30/05/2005,16:00:00,31850,31870,31850,31860,87
30/05/2005,16:15:00,31855,31870,31855,31870,61
30/05/2005,16:30:00,31870,31895,31870,31880,332
30/05/2005,16:45:00,31880,31890,31875,31890,125
30/05/2005,17:00:00,31885,31895,31880,31885,160
30/05/2005,17:15:00,31890,31895,31855,31875,257
30/05/2005,17:30:00,31875,31890,31850,31850,256
31/05/2005,09:00:00,31900,31935,31830,31855,623
31/05/2005,09:15:00,31855,31885,31835,31880,491
31/05/2005,09:30:00,31875,31910,31845,31875,608
31/05/2005,09:45:00,31870,31870,31790,31815,1030
31/05/2005,10:00:00,31815,31850,31805,31810,415
31/05/2005,10:15:00,31810,31825,31790,31810,332
31/05/2005,10:30:00,31815,31870,31810,31865,428
31/05/2005,10:45:00,31865,31885,31835,31850,345
31/05/2005,11:00:00,31845,31870,31840,31860,277
31/05/2005,11:15:00,31860,31865,31845,31860,124
31/05/2005,11:30:00,31860,31860,31830,31845,279
31/05/2005,11:45:00,31850,31875,31850,31860,207
31/05/2005,12:00:00,31860,31865,31850,31855,168
31/05/2005,12:15:00,31855,31855,31820,31830,183
31/05/2005,12:30:00,31830,31840,31825,31830,50
31/05/2005,12:45:00,31835,31845,31835,31845,32
31/05/2005,13:00:00,31845,31865,31835,31850,99
31/05/2005,13:15:00,31855,31860,31845,31850,38
31/05/2005,13:30:00,31850,31875,31840,31860,103
31/05/2005,13:45:00,31860,31870,31850,31855,51
31/05/2005,14:00:00,31855,31875,31850,31870,70
31/05/2005,14:15:00,31870,31875,31830,31835,171
31/05/2005,14:30:00,31840,31905,31840,31870,384
31/05/2005,14:45:00,31870,31870,31860,31865,90
31/05/2005,15:00:00,31870,31885,31865,31880,139
31/05/2005,15:15:00,31880,31885,31855,31865,181
31/05/2005,15:30:00,31865,31870,31840,31850,956
31/05/2005,15:45:00,31845,31855,31805,31825,927
31/05/2005,16:00:00,31830,31860,31810,31845,873
31/05/2005,16:15:00,31845,31860,31815,31855,562
31/05/2005,16:30:00,31855,31865,31840,31855,436
31/05/2005,16:45:00,31855,31865,31800,31815,490
31/05/2005,17:00:00,31815,31820,31755,31785,966
31/05/2005,17:15:00,31785,31810,31770,31795,521
31/05/2005,17:30:00,31800,31810,31780,31800,316
01/06/2005,09:00:00,31840,31960,31815,31950,1467
01/06/2005,09:15:00,31950,31980,31905,31925,881
01/06/2005,09:30:00,31925,31940,31915,31940,402
01/06/2005,09:45:00,31940,31960,31935,31940,501
01/06/2005,10:00:00,31940,31940,31885,31890,691
01/06/2005,10:15:00,31885,31900,31845,31870,527
01/06/2005,10:30:00,31870,31875,31850,31860,298
01/06/2005,10:45:00,31855,31920,31850,31910,378
01/06/2005,11:00:00,31910,31925,31900,31915,380
01/06/2005,11:15:00,31910,31930,31895,31920,347
01/06/2005,11:30:00,31925,31945,31920,31925,286
01/06/2005,11:45:00,31925,31945,31920,31930,241
01/06/2005,12:00:00,31935,31955,31930,31950,289
01/06/2005,12:15:00,31950,32010,31950,32005,769
01/06/2005,12:30:00,32000,32005,31970,31980,323
01/06/2005,12:45:00,31980,31980,31970,31975,89
01/06/2005,13:00:00,31970,31970,31960,31965,147
01/06/2005,13:15:00,31965,31965,31955,31960,76
01/06/2005,13:30:00,31960,31965,31950,31955,88
01/06/2005,13:45:00,31955,31960,31950,31955,51
01/06/2005,14:00:00,31955,31965,31955,31965,104
01/06/2005,14:15:00,31965,31980,31955,31980,116
01/06/2005,14:30:00,31975,31985,31965,31975,172
01/06/2005,14:45:00,31975,31980,31945,31955,108
01/06/2005,15:00:00,31955,31960,31945,31960,79
01/06/2005,15:15:00,31960,31960,31900,31915,479
01/06/2005,15:30:00,31915,31950,31905,31940,450
01/06/2005,15:45:00,31935,31960,31925,31945,435
01/06/2005,16:00:00,31945,32030,31940,32025,1375
01/06/2005,16:15:00,32020,32060,32015,32050,962
01/06/2005,16:30:00,32050,32065,32020,32025,722
01/06/2005,16:45:00,32030,32075,32020,32060,561
01/06/2005,17:00:00,32060,32100,32050,32090,546
01/06/2005,17:15:00,32090,32130,32085,32125,1014
01/06/2005,17:30:00,32125,32180,32115,32175,590
02/06/2005,09:00:00,32100,32155,32090,32125,616
02/06/2005,09:15:00,32125,32145,32115,32130,269
02/06/2005,09:30:00,32135,32195,32135,32185,441
02/06/2005,09:45:00,32190,32190,32140,32160,471
02/06/2005,10:00:00,32160,32165,32135,32140,421
02/06/2005,10:15:00,32140,32155,32125,32130,198
02/06/2005,10:30:00,32130,32145,32125,32140,179
02/06/2005,10:45:00,32140,32175,32135,32170,212
02/06/2005,11:00:00,32165,32230,32160,32190,677
02/06/2005,11:15:00,32190,32195,32170,32190,240
02/06/2005,11:30:00,32180,32180,32140,32145,229
02/06/2005,11:45:00,32150,32170,32145,32170,163
02/06/2005,12:00:00,32165,32175,32140,32140,171
02/06/2005,12:15:00,32150,32150,32140,32145,113
02/06/2005,12:30:00,32145,32155,32120,32125,179
02/06/2005,12:45:00,32125,32135,32120,32135,111
02/06/2005,13:00:00,32135,32135,32115,32125,59
02/06/2005,13:15:00,32125,32130,32125,32130,46
02/06/2005,13:30:00,32130,32140,32125,32140,46
02/06/2005,13:45:00,32135,32140,32105,32115,75
02/06/2005,14:00:00,32120,32125,32105,32120,44
02/06/2005,14:15:00,32125,32125,32115,32125,51
02/06/2005,14:30:00,32120,32145,32100,32105,493
02/06/2005,14:45:00,32105,32110,32080,32095,394
02/06/2005,15:00:00,32090,32100,32085,32095,102
02/06/2005,15:15:00,32095,32105,32080,32100,132
02/06/2005,15:30:00,32095,32140,32070,32130,539
02/06/2005,15:45:00,32135,32155,32125,32135,270
02/06/2005,16:00:00,32135,32155,32110,32140,393
02/06/2005,16:15:00,32140,32140,32110,32130,249
02/06/2005,16:30:00,32130,32175,32105,32160,445
02/06/2005,16:45:00,32165,32175,32130,32145,290
02/06/2005,17:00:00,32145,32160,32135,32155,241
02/06/2005,17:15:00,32155,32170,32150,32170,262
02/06/2005,17:30:00,32170,32180,32160,32180,199
03/06/2005,09:00:00,32180,32230,32180,32200,819
03/06/2005,09:15:00,32200,32205,32165,32175,556
03/06/2005,09:30:00,32175,32205,32175,32190,416
03/06/2005,09:45:00,32195,32295,32195,32275,1057
03/06/2005,10:00:00,32275,32285,32235,32275,476
03/06/2005,10:15:00,32280,32315,32255,32270,550
03/06/2005,10:30:00,32270,32290,32235,32250,433
03/06/2005,10:45:00,32250,32250,32225,32225,306
03/06/2005,11:00:00,32225,32235,32210,32230,233
03/06/2005,11:15:00,32230,32260,32225,32250,258
03/06/2005,11:30:00,32250,32250,32230,32235,86
03/06/2005,11:45:00,32235,32245,32225,32235,150
03/06/2005,12:00:00,32230,32235,32220,32230,92
03/06/2005,12:15:00,32230,32255,32230,32245,146
03/06/2005,12:30:00,32245,32250,32235,32245,59
03/06/2005,12:45:00,32250,32250,32235,32240,88
03/06/2005,13:00:00,32240,32240,32220,32235,46
03/06/2005,13:15:00,32225,32230,32190,32200,167
03/06/2005,13:30:00,32200,32200,32190,32195,88
03/06/2005,13:45:00,32200,32205,32195,32195,95
03/06/2005,14:00:00,32195,32200,32175,32180,57
03/06/2005,14:15:00,32185,32205,32180,32200,117
03/06/2005,14:30:00,32200,32210,32135,32155,1194
03/06/2005,14:45:00,32160,32165,32095,32105,656
03/06/2005,15:00:00,32100,32115,32055,32060,633
03/06/2005,15:15:00,32060,32065,32015,32015,796
03/06/2005,15:30:00,32010,32040,31980,32035,1035
03/06/2005,15:45:00,32035,32065,32025,32045,516
03/06/2005,16:00:00,32040,32050,32000,32025,919
03/06/2005,16:15:00,32020,32025,31950,31965,977
03/06/2005,16:30:00,31965,31970,31925,31965,831
03/06/2005,16:45:00,31970,31995,31955,31960,520
03/06/2005,17:00:00,31960,31990,31960,31985,220
03/06/2005,17:15:00,31975,31985,31940,31960,436
03/06/2005,17:30:00,31965,31980,31935,31940,390
06/06/2005,09:00:00,31990,31990,31925,31935,756
06/06/2005,09:15:00,31925,31985,31925,31980,501
06/06/2005,09:30:00,31980,32015,31970,31980,421
06/06/2005,09:45:00,31985,32060,31975,32050,627
06/06/2005,10:00:00,32055,32140,32055,32120,1200
06/06/2005,10:15:00,32125,32130,32085,32100,470
06/06/2005,10:30:00,32100,32110,32090,32095,199
06/06/2005,10:45:00,32100,32120,32080,32100,290
06/06/2005,11:00:00,32095,32100,32075,32085,437
06/06/2005,11:15:00,32085,32090,32055,32060,280
06/06/2005,11:30:00,32065,32085,32060,32075,361
06/06/2005,11:45:00,32075,32100,32065,32090,217
06/06/2005,12:00:00,32085,32090,32065,32085,209
06/06/2005,12:15:00,32090,32095,32065,32065,133
06/06/2005,12:30:00,32070,32075,32065,32065,131
06/06/2005,12:45:00,32065,32070,32050,32055,290
06/06/2005,13:00:00,32050,32055,32035,32045,125
06/06/2005,13:15:00,32045,32050,32035,32050,54
06/06/2005,13:30:00,32045,32065,32045,32050,105
06/06/2005,13:45:00,32050,32070,32050,32055,87
06/06/2005,14:00:00,32055,32060,32025,32030,178
06/06/2005,14:15:00,32030,32040,32020,32040,155
06/06/2005,14:30:00,32040,32045,32025,32035,104
06/06/2005,14:45:00,32030,32035,32015,32025,147
06/06/2005,15:00:00,32025,32055,32025,32050,201
06/06/2005,15:15:00,32050,32055,32030,32035,84
06/06/2005,15:30:00,32035,32050,32015,32020,226
06/06/2005,15:45:00,32020,32020,31970,31995,814
06/06/2005,16:00:00,31995,32015,31970,32005,565
06/06/2005,16:15:00,32005,32005,31960,31970,402
06/06/2005,16:30:00,31970,31975,31935,31955,584
06/06/2005,16:45:00,31955,31955,31865,31885,1026
06/06/2005,17:00:00,31885,31895,31870,31885,499
06/06/2005,17:15:00,31885,31910,31880,31900,363
06/06/2005,17:30:00,31905,31910,31880,31895,275
07/06/2005,09:00:00,31960,32035,31960,31995,685
07/06/2005,09:15:00,31995,32045,31995,32025,579
07/06/2005,09:30:00,32025,32075,32020,32065,676
07/06/2005,09:45:00,32065,32095,32050,32085,427
07/06/2005,10:00:00,32085,32095,32030,32065,525
07/06/2005,10:15:00,32065,32070,32020,32025,214
07/06/2005,10:30:00,32025,32050,32025,32025,159
07/06/2005,10:45:00,32025,32045,32020,32035,190
07/06/2005,11:00:00,32030,32045,32020,32025,153
07/06/2005,11:15:00,32020,32020,31945,31960,805
07/06/2005,11:30:00,31965,31995,31965,31990,207
07/06/2005,11:45:00,31995,31995,31970,31980,124
07/06/2005,12:00:00,31980,31985,31965,31975,192
07/06/2005,12:15:00,31980,31985,31965,31975,104
07/06/2005,12:30:00,31970,31980,31970,31975,114
07/06/2005,12:45:00,31980,31980,31950,31955,155
07/06/2005,13:00:00,31955,31960,31920,31955,273
07/06/2005,13:15:00,31955,31995,31955,31990,116
07/06/2005,13:30:00,31990,31990,31975,31985,63
07/06/2005,13:45:00,31980,31990,31980,31985,53
07/06/2005,14:00:00,31980,32010,31980,31995,233
07/06/2005,14:15:00,31995,32025,31995,32005,292
07/06/2005,14:30:00,32000,32025,32000,32005,90
07/06/2005,14:45:00,32005,32015,32000,32005,57
07/06/2005,15:00:00,32005,32020,31990,32010,186
07/06/2005,15:15:00,32005,32020,32005,32015,119
07/06/2005,15:30:00,32020,32070,32015,32060,774
07/06/2005,15:45:00,32050,32130,32050,32105,1324
07/06/2005,16:00:00,32105,32150,32095,32125,907
07/06/2005,16:15:00,32125,32190,32125,32170,1108
07/06/2005,16:30:00,32170,32185,32140,32160,898
07/06/2005,16:45:00,32165,32180,32145,32175,526
07/06/2005,17:00:00,32175,32185,32160,32165,413
07/06/2005,17:15:00,32170,32175,32145,32165,484
07/06/2005,17:30:00,32160,32175,32150,32150,366
08/06/2005,09:00:00,32125,32150,32045,32100,1110
08/06/2005,09:15:00,32095,32130,32080,32125,515
08/06/2005,09:30:00,32130,32160,32085,32115,605
08/06/2005,09:45:00,32115,32125,32075,32080,427
08/06/2005,10:00:00,32080,32135,32075,32105,386
08/06/2005,10:15:00,32110,32135,32100,32135,464
08/06/2005,10:30:00,32135,32170,32115,32165,529
08/06/2005,10:45:00,32165,32165,32135,32145,340
08/06/2005,11:00:00,32150,32155,32140,32145,177
08/06/2005,11:15:00,32145,32185,32135,32180,297
08/06/2005,11:30:00,32175,32185,32125,32140,523
08/06/2005,11:45:00,32145,32170,32140,32170,314
08/06/2005,12:00:00,32165,32175,32160,32175,165
08/06/2005,12:15:00,32170,32170,32155,32170,196
08/06/2005,12:30:00,32170,32185,32160,32170,362
08/06/2005,12:45:00,32170,32180,32170,32180,89
08/06/2005,13:00:00,32180,32190,32175,32190,83
08/06/2005,13:15:00,32190,32190,32185,32190,65
08/06/2005,13:30:00,32190,32190,32185,32185,60
08/06/2005,13:45:00,32185,32225,32185,32220,292
08/06/2005,14:00:00,32225,32225,32205,32205,124
08/06/2005,14:15:00,32205,32205,32190,32195,123
08/06/2005,14:30:00,32195,32235,32195,32225,248
08/06/2005,14:45:00,32230,32230,32195,32195,263
08/06/2005,15:00:00,32195,32205,32190,32195,174
08/06/2005,15:15:00,32195,32220,32195,32195,138
08/06/2005,15:30:00,32200,32230,32165,32175,523
08/06/2005,15:45:00,32175,32185,32155,32170,484
08/06/2005,16:00:00,32170,32185,32155,32165,494
08/06/2005,16:15:00,32170,32175,32130,32135,548
08/06/2005,16:30:00,32135,32170,32120,32155,590
08/06/2005,16:45:00,32155,32235,32155,32225,708
08/06/2005,17:00:00,32225,32225,32190,32190,369
08/06/2005,17:15:00,32195,32215,32190,32205,285
08/06/2005,17:30:00,32210,32220,32185,32195,292
09/06/2005,09:00:00,32140,32160,32090,32120,761
09/06/2005,09:15:00,32120,32150,32100,32140,439
09/06/2005,09:30:00,32140,32165,32115,32130,527
09/06/2005,09:45:00,32130,32225,32125,32210,712
09/06/2005,10:00:00,32215,32265,32210,32250,994
09/06/2005,10:15:00,32255,32270,32240,32245,314
09/06/2005,10:30:00,32245,32245,32230,32235,314
09/06/2005,10:45:00,32235,32280,32230,32265,287
09/06/2005,11:00:00,32270,32270,32240,32270,450
09/06/2005,11:15:00,32270,32280,32260,32280,315
09/06/2005,11:30:00,32280,32295,32275,32285,310
09/06/2005,11:45:00,32280,32280,32220,32235,428
09/06/2005,12:00:00,32235,32235,32225,32225,167
09/06/2005,12:15:00,32220,32250,32215,32250,219
09/06/2005,12:30:00,32245,32245,32220,32225,133
09/06/2005,12:45:00,32225,32240,32225,32230,69
09/06/2005,13:00:00,32235,32255,32235,32255,82
09/06/2005,13:15:00,32255,32270,32250,32265,172
09/06/2005,13:30:00,32270,32290,32265,32285,215
09/06/2005,13:45:00,32285,32290,32270,32270,126
09/06/2005,14:00:00,32275,32305,32275,32290,317
09/06/2005,14:15:00,32290,32295,32275,32285,149
09/06/2005,14:30:00,32285,32300,32265,32275,280
09/06/2005,14:45:00,32275,32280,32260,32275,233
09/06/2005,15:00:00,32275,32275,32245,32250,249
09/06/2005,15:15:00,32250,32265,32250,32260,79
09/06/2005,15:30:00,32255,32270,32225,32235,481
09/06/2005,15:45:00,32235,32280,32235,32275,363
09/06/2005,16:00:00,32270,32315,32230,32280,1192
09/06/2005,16:15:00,32280,32310,32245,32275,771
09/06/2005,16:30:00,32270,32285,32245,32255,487
09/06/2005,16:45:00,32260,32305,32250,32300,532
09/06/2005,17:00:00,32300,32325,32290,32295,602
09/06/2005,17:15:00,32300,32305,32260,32260,379
09/06/2005,17:30:00,32260,32325,32255,32320,444
10/06/2005,09:00:00,32380,32445,32355,32415,1132
10/06/2005,09:15:00,32415,32450,32405,32435,1186
10/06/2005,09:30:00,32435,32485,32430,32445,982
10/06/2005,09:45:00,32445,32455,32420,32455,446
10/06/2005,10:00:00,32460,32485,32450,32480,608
10/06/2005,10:15:00,32480,32480,32435,32440,379
10/06/2005,10:30:00,32440,32470,32415,32415,327
10/06/2005,10:45:00,32420,32430,32405,32415,271
10/06/2005,11:00:00,32415,32430,32410,32420,178
10/06/2005,11:15:00,32415,32440,32415,32430,160
10/06/2005,11:30:00,32430,32465,32430,32465,319
10/06/2005,11:45:00,32460,32465,32455,32455,138
10/06/2005,12:00:00,32460,32465,32440,32465,122
10/06/2005,12:15:00,32465,32495,32465,32485,456
10/06/2005,12:30:00,32480,32480,32455,32475,260
10/06/2005,12:45:00,32480,32490,32470,32490,161
10/06/2005,13:00:00,32485,32490,32450,32455,158
10/06/2005,13:15:00,32455,32465,32450,32455,173
10/06/2005,13:30:00,32455,32460,32450,32455,156
10/06/2005,13:45:00,32455,32460,32450,32455,98
10/06/2005,14:00:00,32455,32455,32445,32445,109
10/06/2005,14:15:00,32445,32450,32435,32440,132
10/06/2005,14:30:00,32450,32485,32445,32480,255
10/06/2005,14:45:00,32480,32500,32470,32480,286
10/06/2005,15:00:00,32480,32490,32465,32480,72
10/06/2005,15:15:00,32475,32480,32470,32475,82
10/06/2005,15:30:00,32475,32480,32435,32475,378
10/06/2005,15:45:00,32475,32480,32430,32445,456
10/06/2005,16:00:00,32445,32445,32385,32405,823
10/06/2005,16:15:00,32400,32410,32345,32350,948
10/06/2005,16:30:00,32355,32370,32330,32360,661
10/06/2005,16:45:00,32355,32400,32345,32390,639
10/06/2005,17:00:00,32390,32400,32370,32380,396
10/06/2005,17:15:00,32385,32395,32375,32380,425
10/06/2005,17:30:00,32380,32390,32380,32385,238
13/06/2005,09:00:00,32475,32475,32355,32410,1420
13/06/2005,09:15:00,32410,32485,32410,32475,723
13/06/2005,09:30:00,32475,32550,32460,32540,928
13/06/2005,09:45:00,32540,32555,32515,32540,795
13/06/2005,10:00:00,32540,32560,32515,32545,406
13/06/2005,10:15:00,32545,32570,32540,32550,297
13/06/2005,10:30:00,32550,32580,32545,32580,339
13/06/2005,10:45:00,32580,32600,32555,32555,589
13/06/2005,11:00:00,32555,32565,32545,32555,295
13/06/2005,11:15:00,32555,32590,32555,32575,213
13/06/2005,11:30:00,32575,32585,32565,32580,484
13/06/2005,11:45:00,32575,32580,32555,32560,165
13/06/2005,12:00:00,32560,32570,32550,32565,198
13/06/2005,12:15:00,32560,32560,32550,32550,113
13/06/2005,12:30:00,32550,32555,32530,32530,518
13/06/2005,12:45:00,32535,32540,32525,32530,276
13/06/2005,13:00:00,32530,32540,32525,32535,286
13/06/2005,13:15:00,32540,32540,32520,32520,120
13/06/2005,13:30:00,32525,32525,32495,32505,277
13/06/2005,13:45:00,32505,32515,32500,32510,588
13/06/2005,14:00:00,32510,32510,32495,32505,220
13/06/2005,14:15:00,32510,32520,32510,32515,68
13/06/2005,14:30:00,32515,32515,32475,32475,447
13/06/2005,14:45:00,32475,32490,32460,32465,462
13/06/2005,15:00:00,32465,32465,32425,32430,424
13/06/2005,15:15:00,32430,32455,32420,32440,287
13/06/2005,15:30:00,32445,32480,32440,32475,381
13/06/2005,15:45:00,32480,32490,32455,32480,587
13/06/2005,16:00:00,32485,32500,32445,32465,508
13/06/2005,16:15:00,32460,32495,32460,32480,387
13/06/2005,16:30:00,32480,32555,32475,32545,1891
13/06/2005,16:45:00,32545,32580,32545,32575,749
13/06/2005,17:00:00,32580,32620,32570,32600,1195
13/06/2005,17:15:00,32600,32600,32580,32600,449
13/06/2005,17:30:00,32600,32620,32595,32615,248
14/06/2005,09:00:00,32620,32620,32555,32580,4932
14/06/2005,09:15:00,32580,32590,32545,32555,707
14/06/2005,09:30:00,32555,32570,32525,32535,1476
14/06/2005,09:45:00,32535,32560,32530,32550,417
14/06/2005,10:00:00,32555,32555,32525,32550,284
14/06/2005,10:15:00,32550,32665,32550,32655,2225
14/06/2005,10:30:00,32660,32680,32655,32670,1621
14/06/2005,10:45:00,32670,32690,32650,32655,468
14/06/2005,11:00:00,32660,32660,32625,32650,214
14/06/2005,11:15:00,32650,32655,32635,32650,1357
14/06/2005,11:30:00,32650,32655,32645,32655,98
14/06/2005,11:45:00,32655,32665,32630,32635,222
14/06/2005,12:00:00,32640,32645,32625,32635,175
14/06/2005,12:15:00,32635,32635,32610,32625,201
14/06/2005,12:30:00,32625,32630,32615,32615,369
14/06/2005,12:45:00,32615,32640,32610,32640,128
14/06/2005,13:00:00,32645,32650,32635,32635,250
14/06/2005,13:15:00,32640,32640,32605,32605,231
14/06/2005,13:30:00,32605,32615,32600,32615,210
14/06/2005,13:45:00,32610,32615,32605,32615,55
14/06/2005,14:00:00,32620,32640,32620,32635,136
14/06/2005,14:15:00,32635,32650,32635,32635,270
14/06/2005,14:30:00,32640,32670,32610,32640,628
14/06/2005,14:45:00,32640,32675,32640,32665,557
14/06/2005,15:00:00,32660,32695,32655,32680,484
14/06/2005,15:15:00,32680,32680,32635,32640,2312
14/06/2005,15:30:00,32645,32705,32640,32700,897
14/06/2005,15:45:00,32700,32715,32675,32705,3184
14/06/2005,16:00:00,32705,32720,32675,32705,956
14/06/2005,16:15:00,32700,32705,32660,32670,684
14/06/2005,16:30:00,32670,32680,32655,32665,460
14/06/2005,16:45:00,32670,32670,32645,32655,583
14/06/2005,17:00:00,32660,32700,32655,32685,507
14/06/2005,17:15:00,32685,32690,32670,32675,1617
14/06/2005,17:30:00,32675,32675,32640,32650,368
15/06/2005,09:00:00,32670,32715,32650,32685,1601
15/06/2005,09:15:00,32685,32705,32655,32665,2182
15/06/2005,09:30:00,32665,32690,32660,32690,330
15/06/2005,09:45:00,32695,32740,32690,32730,746
15/06/2005,10:00:00,32735,32735,32705,32725,329
15/06/2005,10:15:00,32725,32765,32725,32760,1853
15/06/2005,10:30:00,32760,32790,32755,32780,1454
15/06/2005,10:45:00,32775,32795,32760,32765,517
15/06/2005,11:00:00,32765,32770,32745,32760,4098
15/06/2005,11:15:00,32765,32765,32735,32740,1063
15/06/2005,11:30:00,32745,32755,32735,32745,758
15/06/2005,11:45:00,32745,32750,32735,32740,724
15/06/2005,12:00:00,32745,32755,32730,32740,250
15/06/2005,12:15:00,32740,32760,32740,32755,933
15/06/2005,12:30:00,32755,32755,32740,32745,98
15/06/2005,12:45:00,32745,32745,32735,32745,120
15/06/2005,13:00:00,32740,32745,32730,32735,192
15/06/2005,13:15:00,32735,32740,32730,32735,291
15/06/2005,13:30:00,32735,32740,32710,32715,294
15/06/2005,13:45:00,32720,32720,32705,32715,541
15/06/2005,14:00:00,32715,32715,32695,32705,245
15/06/2005,14:15:00,32705,32715,32700,32710,609
15/06/2005,14:30:00,32710,32775,32710,32775,673
15/06/2005,14:45:00,32775,32805,32765,32780,1621
15/06/2005,15:00:00,32780,32780,32750,32780,347
15/06/2005,15:15:00,32780,32790,32770,32775,461
15/06/2005,15:30:00,32780,32800,32760,32765,966
15/06/2005,15:45:00,32765,32770,32750,32755,442
15/06/2005,16:00:00,32755,32775,32745,32755,761
15/06/2005,16:15:00,32755,32760,32705,32710,988
15/06/2005,16:30:00,32715,32725,32655,32670,1793
15/06/2005,16:45:00,32670,32680,32610,32625,1106
15/06/2005,17:00:00,32625,32635,32585,32620,1278
15/06/2005,17:15:00,32625,32635,32580,32595,717
15/06/2005,17:30:00,32595,32645,32590,32635,562
16/06/2005,09:00:00,32690,32805,32575,32785,1552
16/06/2005,09:15:00,32785,32810,32780,32795,667
16/06/2005,09:30:00,32795,32815,32780,32780,676
16/06/2005,09:45:00,32780,32785,32760,32765,318
16/06/2005,10:00:00,32765,32765,32735,32740,2402
16/06/2005,10:15:00,32735,32760,32730,32745,2110
16/06/2005,10:30:00,32745,32750,32735,32745,1221
16/06/2005,10:45:00,32745,32750,32735,32735,414
16/06/2005,11:00:00,32735,32760,32735,32760,400
16/06/2005,11:15:00,32760,32775,32750,32770,486
16/06/2005,11:30:00,32770,32785,32755,32755,273
16/06/2005,11:45:00,32755,32760,32750,32755,3146
16/06/2005,12:00:00,32750,32750,32740,32745,151
16/06/2005,12:15:00,32745,32750,32735,32745,165
16/06/2005,12:30:00,32740,32750,32735,32740,576
16/06/2005,12:45:00,32740,32750,32735,32740,219
16/06/2005,13:00:00,32735,32745,32730,32735,150
16/06/2005,13:15:00,32735,32745,32735,32745,92
16/06/2005,13:30:00,32740,32745,32730,32730,659
16/06/2005,13:45:00,32735,32740,32730,32730,1312
16/06/2005,14:00:00,32730,32730,32705,32705,460
16/06/2005,14:15:00,32700,32705,32665,32675,400
16/06/2005,14:30:00,32670,32715,32660,32695,1934
16/06/2005,14:45:00,32695,32695,32650,32655,579
16/06/2005,15:00:00,32655,32660,32620,32630,761
16/06/2005,15:15:00,32625,32640,32620,32630,960
16/06/2005,15:30:00,32630,32640,32610,32635,910
16/06/2005,15:45:00,32630,32680,32630,32640,1081
16/06/2005,16:00:00,32635,32700,32635,32685,960
16/06/2005,16:15:00,32690,32695,32670,32690,586
16/06/2005,16:30:00,32690,32750,32675,32745,1170
16/06/2005,16:45:00,32745,32755,32725,32745,633
16/06/2005,17:00:00,32745,32775,32745,32755,1547
16/06/2005,17:15:00,32755,32770,32740,32755,904
16/06/2005,17:30:00,32755,32785,32750,32780,572
17/06/2005,09:00:00,32805,32930,32800,32925,158