DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 25/04/2005,16:00:00,31020,31025,31015,31025,9 25/04/2005,16:20:00,31030,31035,30980,30995,625 25/04/2005,16:40:00,30995,31025,30985,31025,445 25/04/2005,17:00:00,31025,31045,31010,31030,278 25/04/2005,17:20:00,31025,31040,31000,31005,413 26/04/2005,09:00:00,31095,31100,30945,30950,1228 26/04/2005,09:20:00,30955,30975,30910,30930,802 26/04/2005,09:40:00,30930,30950,30885,30905,788 26/04/2005,10:00:00,30900,30945,30895,30920,445 26/04/2005,10:20:00,30925,30950,30925,30945,300 26/04/2005,10:40:00,30945,30955,30925,30930,273 26/04/2005,11:00:00,30925,30930,30910,30915,230 26/04/2005,11:20:00,30915,30925,30910,30920,111 26/04/2005,11:40:00,30915,30915,30895,30915,278 26/04/2005,12:00:00,30915,30915,30890,30890,221 26/04/2005,12:20:00,30895,30895,30860,30860,254 26/04/2005,12:40:00,30855,30860,30835,30860,408 26/04/2005,13:00:00,30855,30865,30845,30860,129 26/04/2005,13:20:00,30865,30880,30855,30875,113 26/04/2005,13:40:00,30875,30890,30870,30885,85 26/04/2005,14:00:00,30885,30895,30880,30880,49 26/04/2005,14:20:00,30875,30885,30870,30885,56 26/04/2005,14:40:00,30885,30885,30810,30820,315 26/04/2005,15:00:00,30825,30840,30810,30840,185 26/04/2005,15:20:00,30840,30865,30830,30865,236 26/04/2005,15:40:00,30865,30865,30830,30830,364 26/04/2005,16:00:00,30825,30880,30800,30865,1109 26/04/2005,16:20:00,30865,30905,30850,30890,844 26/04/2005,16:40:00,30895,30985,30890,30975,1326 26/04/2005,17:00:00,30975,30990,30960,30965,580 26/04/2005,17:20:00,30960,30975,30945,30975,501 27/04/2005,09:00:00,30865,30935,30835,30890,1131 27/04/2005,09:20:00,30890,30900,30850,30870,641 27/04/2005,09:40:00,30870,30895,30860,30880,333 27/04/2005,10:00:00,30880,30900,30810,30840,919 27/04/2005,10:20:00,30840,30870,30830,30830,306 27/04/2005,10:40:00,30840,30845,30815,30830,384 27/04/2005,11:00:00,30830,30840,30715,30720,1859 27/04/2005,11:20:00,30725,30745,30705,30720,824 27/04/2005,11:40:00,30725,30755,30725,30740,360 27/04/2005,12:00:00,30735,30735,30690,30715,682 27/04/2005,12:20:00,30715,30735,30710,30730,156 27/04/2005,12:40:00,30730,30730,30650,30670,485 27/04/2005,13:00:00,30665,30680,30660,30680,189 27/04/2005,13:20:00,30680,30705,30680,30705,175 27/04/2005,13:40:00,30705,30705,30685,30705,115 27/04/2005,14:00:00,30700,30745,30700,30735,237 27/04/2005,14:20:00,30735,30735,30615,30655,1052 27/04/2005,14:40:00,30655,30655,30585,30600,741 27/04/2005,15:00:00,30595,30610,30540,30575,1036 27/04/2005,15:20:00,30575,30590,30520,30525,779 27/04/2005,15:40:00,30530,30555,30515,30535,1217 27/04/2005,16:00:00,30530,30535,30475,30490,1080 27/04/2005,16:20:00,30490,30605,30485,30555,1411 27/04/2005,16:40:00,30550,30590,30535,30575,733 27/04/2005,17:00:00,30570,30575,30470,30500,810 27/04/2005,17:20:00,30505,30620,30500,30615,1103 28/04/2005,09:00:00,30730,30735,30655,30665,751 28/04/2005,09:20:00,30665,30685,30605,30615,663 28/04/2005,09:40:00,30615,30635,30605,30625,425 28/04/2005,10:00:00,30625,30630,30595,30605,361 28/04/2005,10:20:00,30610,30680,30610,30670,608 28/04/2005,10:40:00,30665,30675,30655,30665,116 28/04/2005,11:00:00,30665,30720,30665,30690,441 28/04/2005,11:20:00,30685,30690,30665,30670,214 28/04/2005,11:40:00,30675,30675,30645,30650,161 28/04/2005,12:00:00,30650,30660,30565,30590,691 28/04/2005,12:20:00,30590,30595,30510,30525,833 28/04/2005,12:40:00,30525,30550,30500,30515,538 28/04/2005,13:00:00,30515,30560,30510,30550,259 28/04/2005,13:20:00,30550,30555,30530,30540,89 28/04/2005,13:40:00,30540,30545,30485,30500,216 28/04/2005,14:00:00,30500,30520,30480,30515,246 28/04/2005,14:20:00,30515,30535,30380,30420,1552 28/04/2005,14:40:00,30415,30495,30410,30435,990 28/04/2005,15:00:00,30440,30520,30440,30505,864 28/04/2005,15:20:00,30505,30505,30450,30460,480 28/04/2005,15:40:00,30460,30490,30410,30440,841 28/04/2005,16:00:00,30435,30535,30420,30500,1265 28/04/2005,16:20:00,30495,30570,30495,30545,1190 28/04/2005,16:40:00,30545,30555,30475,30500,769 28/04/2005,17:00:00,30500,30520,30465,30520,528 28/04/2005,17:20:00,30520,30520,30465,30480,551 29/04/2005,09:00:00,30315,30510,30280,30495,1379 29/04/2005,09:20:00,30490,30490,30405,30410,761 29/04/2005,09:40:00,30405,30520,30405,30520,595 29/04/2005,10:00:00,30520,30605,30515,30590,1199 29/04/2005,10:20:00,30590,30590,30550,30565,423 29/04/2005,10:40:00,30565,30575,30530,30570,371 29/04/2005,11:00:00,30565,30595,30560,30590,234 29/04/2005,11:20:00,30595,30670,30590,30660,821 29/04/2005,11:40:00,30660,30675,30645,30655,813 29/04/2005,12:00:00,30655,30660,30625,30655,259 29/04/2005,12:20:00,30655,30690,30650,30655,312 29/04/2005,12:40:00,30655,30665,30635,30645,94 29/04/2005,13:00:00,30640,30655,30635,30645,38 29/04/2005,13:20:00,30650,30685,30640,30680,84 29/04/2005,13:40:00,30675,30685,30665,30680,105 29/04/2005,14:00:00,30685,30685,30670,30675,69 29/04/2005,14:20:00,30675,30705,30640,30690,563 29/04/2005,14:40:00,30685,30685,30630,30670,535 29/04/2005,15:00:00,30675,30690,30665,30670,180 29/04/2005,15:20:00,30675,30685,30660,30665,254 29/04/2005,15:40:00,30665,30685,30630,30685,508 29/04/2005,16:00:00,30680,30700,30570,30605,1408 29/04/2005,16:20:00,30605,30625,30515,30520,1112 29/04/2005,16:40:00,30520,30530,30415,30530,1472 29/04/2005,17:00:00,30530,30575,30505,30570,782 29/04/2005,17:20:00,30570,30590,30510,30590,780 02/05/2005,09:00:00,30650,30695,30590,30680,813 02/05/2005,09:20:00,30685,30740,30660,30725,714 02/05/2005,09:40:00,30730,30750,30715,30740,437 02/05/2005,10:00:00,30740,30790,30730,30780,534 02/05/2005,10:20:00,30775,30800,30765,30775,319 02/05/2005,10:40:00,30770,30785,30755,30785,214 02/05/2005,11:00:00,30785,30800,30780,30800,233 02/05/2005,11:20:00,30795,30800,30775,30795,224 02/05/2005,11:40:00,30790,30800,30775,30780,158 02/05/2005,12:00:00,30780,30820,30775,30795,434 02/05/2005,12:20:00,30800,30800,30785,30785,119 02/05/2005,12:40:00,30785,30815,30785,30810,126 02/05/2005,13:00:00,30815,30815,30800,30810,88 02/05/2005,13:20:00,30815,30840,30810,30835,184 02/05/2005,13:40:00,30835,30840,30825,30825,61 02/05/2005,14:00:00,30825,30830,30820,30825,55 02/05/2005,14:20:00,30825,30825,30790,30795,201 02/05/2005,14:40:00,30795,30815,30790,30815,73 02/05/2005,15:00:00,30815,30820,30805,30815,104 02/05/2005,15:20:00,30820,30830,30805,30815,149 02/05/2005,15:40:00,30810,30840,30810,30820,304 02/05/2005,16:00:00,30830,30860,30780,30820,690 02/05/2005,16:20:00,30815,30840,30785,30810,461 02/05/2005,16:40:00,30815,30855,30810,30840,746 02/05/2005,17:00:00,30835,30845,30800,30800,479 02/05/2005,17:20:00,30805,30815,30760,30760,550 03/05/2005,09:00:00,30825,30840,30755,30825,925 03/05/2005,09:20:00,30820,30820,30700,30720,970 03/05/2005,09:40:00,30720,30790,30715,30780,522 03/05/2005,10:00:00,30785,30805,30765,30780,473 03/05/2005,10:20:00,30775,30790,30765,30775,172 03/05/2005,10:40:00,30780,30790,30755,30760,124 03/05/2005,11:00:00,30760,30780,30745,30770,387 03/05/2005,11:20:00,30770,30855,30765,30840,803 03/05/2005,11:40:00,30840,30870,30830,30850,503 03/05/2005,12:00:00,30845,30880,30845,30870,323 03/05/2005,12:20:00,30865,30870,30855,30865,132 03/05/2005,12:40:00,30865,30875,30855,30865,91 03/05/2005,13:00:00,30865,30870,30840,30855,141 03/05/2005,13:20:00,30850,30860,30845,30845,39 03/05/2005,13:40:00,30845,30850,30835,30840,51 03/05/2005,14:00:00,30840,30855,30825,30855,161 03/05/2005,14:20:00,30855,30865,30835,30865,319 03/05/2005,14:40:00,30860,30870,30850,30855,179 03/05/2005,15:00:00,30855,30855,30825,30840,213 03/05/2005,15:20:00,30840,30855,30820,30850,327 03/05/2005,15:40:00,30850,30850,30810,30825,567 03/05/2005,16:00:00,30830,30860,30815,30835,667 03/05/2005,16:20:00,30830,30840,30795,30820,543 03/05/2005,16:40:00,30815,30840,30810,30830,483 03/05/2005,17:00:00,30830,30850,30820,30840,235 03/05/2005,17:20:00,30840,30880,30840,30850,618 04/05/2005,09:00:00,30920,30995,30875,30900,926 04/05/2005,09:20:00,30905,30930,30870,30930,534 04/05/2005,09:40:00,30930,30940,30915,30935,340 04/05/2005,10:00:00,30930,30935,30900,30915,250 04/05/2005,10:20:00,30920,30940,30915,30935,255 04/05/2005,10:40:00,30930,30935,30910,30920,1060 04/05/2005,11:00:00,30920,30925,30860,30870,700 04/05/2005,11:20:00,30870,30875,30790,30810,1148 04/05/2005,11:40:00,30810,30810,30765,30775,578 04/05/2005,12:00:00,30775,30810,30755,30795,489 04/05/2005,12:20:00,30790,30800,30780,30800,129 04/05/2005,12:40:00,30800,30810,30785,30810,72 04/05/2005,13:00:00,30815,30820,30780,30780,144 04/05/2005,13:20:00,30775,30795,30765,30785,149 04/05/2005,13:40:00,30785,30800,30765,30785,154 04/05/2005,14:00:00,30790,30840,30785,30835,564 04/05/2005,14:20:00,30840,30875,30830,30840,700 04/05/2005,14:40:00,30840,30845,30825,30840,263 04/05/2005,15:00:00,30835,30845,30820,30835,190 04/05/2005,15:20:00,30835,30840,30810,30835,420 04/05/2005,15:40:00,30840,30845,30755,30795,738 04/05/2005,16:00:00,30795,30840,30780,30815,823 04/05/2005,16:20:00,30820,30905,30820,30870,1099 04/05/2005,16:40:00,30870,30890,30845,30890,535 04/05/2005,17:00:00,30885,30900,30870,30885,456 04/05/2005,17:20:00,30885,30915,30860,30900,841 05/05/2005,09:00:00,30990,31020,30940,30965,1165 05/05/2005,09:20:00,30965,30990,30930,30950,971 05/05/2005,09:40:00,30950,31015,30945,31000,1119 05/05/2005,10:00:00,31000,31065,30995,31005,1632 05/05/2005,10:20:00,31010,31060,31005,31050,386 05/05/2005,10:40:00,31050,31070,30950,30990,1930 05/05/2005,11:00:00,30990,31005,30960,30995,906 05/05/2005,11:20:00,30995,31020,30995,31005,332 05/05/2005,11:40:00,31005,31005,30970,30985,172 05/05/2005,12:00:00,30980,31020,30980,31015,242 05/05/2005,12:20:00,31015,31050,31015,31025,247 05/05/2005,12:40:00,31025,31025,31005,31015,68 05/05/2005,13:00:00,31010,31030,31010,31030,54 05/05/2005,13:20:00,31020,31025,31005,31010,75 05/05/2005,13:40:00,31010,31010,30990,30990,74 05/05/2005,14:00:00,31000,31015,30985,31010,111 05/05/2005,14:20:00,31005,31010,30985,31000,418 05/05/2005,14:40:00,31000,31035,30995,31030,452 05/05/2005,15:00:00,31025,31025,31005,31020,98 05/05/2005,15:20:00,31020,31020,30995,31015,248 05/05/2005,15:40:00,31020,31035,31000,31025,468 05/05/2005,16:00:00,31025,31070,31015,31030,757 05/05/2005,16:20:00,31025,31040,31000,31030,990 05/05/2005,16:40:00,31025,31060,31025,31050,1160 05/05/2005,17:00:00,31050,31095,31035,31080,670 05/05/2005,17:20:00,31080,31105,31040,31045,988 06/05/2005,09:00:00,30955,31035,30955,30975,1095 06/05/2005,09:20:00,30970,31005,30955,30995,526 06/05/2005,09:40:00,30995,31010,30985,31005,272 06/05/2005,10:00:00,31010,31015,30965,30980,301 06/05/2005,10:20:00,30985,30995,30975,30985,175 06/05/2005,10:40:00,30985,30990,30970,30985,129 06/05/2005,11:00:00,30985,30990,30975,30980,116 06/05/2005,11:20:00,30980,30985,30965,30975,171 06/05/2005,11:40:00,30975,30975,30890,30890,886 06/05/2005,12:00:00,30895,30920,30890,30905,399 06/05/2005,12:20:00,30910,30930,30895,30895,238 06/05/2005,12:40:00,30895,30915,30880,30905,188 06/05/2005,13:00:00,30900,30900,30870,30875,216 06/05/2005,13:20:00,30880,30910,30880,30905,108 06/05/2005,13:40:00,30905,30910,30905,30905,77 06/05/2005,14:00:00,30910,30925,30910,30925,103 06/05/2005,14:20:00,30925,31040,30920,31035,1443 06/05/2005,14:40:00,31035,31065,30995,31045,905 06/05/2005,15:00:00,31050,31060,31025,31030,379 06/05/2005,15:20:00,31035,31050,31000,31015,508 06/05/2005,15:40:00,31015,31040,30980,31000,770 06/05/2005,16:00:00,31000,31015,30975,30990,640 06/05/2005,16:20:00,30990,31025,30990,31015,420 06/05/2005,16:40:00,31015,31015,30980,31015,497 06/05/2005,17:00:00,31020,31020,30990,31015,314 06/05/2005,17:20:00,31015,31030,30995,31015,632 09/05/2005,09:00:00,30965,31040,30930,30945,886 09/05/2005,09:20:00,30945,30960,30935,30945,552 09/05/2005,09:40:00,30950,30950,30925,30925,509 09/05/2005,10:00:00,30925,30925,30890,30905,628 09/05/2005,10:20:00,30910,30920,30900,30915,182 09/05/2005,10:40:00,30915,30940,30910,30935,275 09/05/2005,11:00:00,30935,30940,30920,30930,178 09/05/2005,11:20:00,30935,30945,30930,30940,132 09/05/2005,11:40:00,30940,30960,30940,30950,208 09/05/2005,12:00:00,30950,30950,30930,30935,117 09/05/2005,12:20:00,30930,30935,30925,30930,67 09/05/2005,12:40:00,30935,30960,30935,30945,124 09/05/2005,13:00:00,30945,30950,30930,30935,55 09/05/2005,13:20:00,30935,30940,30885,30895,196 09/05/2005,13:40:00,30900,30920,30895,30920,151 09/05/2005,14:00:00,30915,30930,30910,30925,125 09/05/2005,14:20:00,30920,30950,30920,30945,213 09/05/2005,14:40:00,30945,30960,30940,30955,125 09/05/2005,15:00:00,30955,30955,30945,30950,123 09/05/2005,15:20:00,30950,30975,30935,30970,290 09/05/2005,15:40:00,30970,30975,30915,30940,507 09/05/2005,16:00:00,30945,30955,30895,30905,701 09/05/2005,16:20:00,30905,30950,30900,30940,479 09/05/2005,16:40:00,30940,30955,30895,30910,544 09/05/2005,17:00:00,30915,30940,30895,30925,577 09/05/2005,17:20:00,30925,30985,30920,30980,697 10/05/2005,09:00:00,31020,31060,30990,31045,751 10/05/2005,09:20:00,31045,31065,31025,31030,460 10/05/2005,09:40:00,31030,31075,31020,31070,472 10/05/2005,10:00:00,31070,31110,31060,31085,842 10/05/2005,10:20:00,31080,31090,31065,31075,384 10/05/2005,10:40:00,31080,31080,31035,31040,561 10/05/2005,11:00:00,31040,31040,31010,31030,614 10/05/2005,11:20:00,31035,31045,31020,31035,306 10/05/2005,11:40:00,31035,31040,31025,31035,80 10/05/2005,12:00:00,31030,31035,30975,30990,718 10/05/2005,12:20:00,30985,30995,30935,30945,763 10/05/2005,12:40:00,30945,30945,30845,30850,1032 10/05/2005,13:00:00,30850,30865,30720,30760,1393 10/05/2005,13:20:00,30765,30815,30760,30810,624 10/05/2005,13:40:00,30810,30825,30800,30810,235 10/05/2005,14:00:00,30815,30815,30760,30780,395 10/05/2005,14:20:00,30790,30795,30760,30775,356 10/05/2005,14:40:00,30775,30775,30690,30695,1105 10/05/2005,15:00:00,30695,30740,30690,30730,820 10/05/2005,15:20:00,30730,30750,30670,30710,907 10/05/2005,15:40:00,30715,30740,30685,30710,1083 10/05/2005,16:00:00,30710,30735,30685,30710,820 10/05/2005,16:20:00,30710,30725,30695,30710,650 10/05/2005,16:40:00,30710,30710,30670,30680,1085 10/05/2005,17:00:00,30685,30710,30680,30690,602 10/05/2005,17:20:00,30695,30700,30630,30660,1116 11/05/2005,09:00:00,30650,30695,30615,30675,1042 11/05/2005,09:20:00,30670,30670,30605,30615,918 11/05/2005,09:40:00,30615,30615,30570,30595,1230 11/05/2005,10:00:00,30595,30640,30580,30620,709 11/05/2005,10:20:00,30625,30835,30610,30825,2539 11/05/2005,10:40:00,30820,30825,30695,30770,1533 11/05/2005,11:00:00,30770,30775,30710,30710,479 11/05/2005,11:20:00,30710,30750,30710,30730,472 11/05/2005,11:40:00,30730,30735,30700,30725,258 11/05/2005,12:00:00,30725,30750,30715,30750,207 11/05/2005,12:20:00,30750,30750,30730,30745,100 11/05/2005,12:40:00,30745,30765,30745,30765,123 11/05/2005,13:00:00,30765,30765,30745,30760,83 11/05/2005,13:20:00,30760,30770,30755,30765,117 11/05/2005,13:40:00,30760,30780,30760,30760,104 11/05/2005,14:00:00,30760,30775,30760,30765,139 11/05/2005,14:20:00,30770,30830,30745,30820,650 11/05/2005,14:40:00,30825,30840,30800,30825,357 11/05/2005,15:00:00,30830,30845,30820,30825,446 11/05/2005,15:20:00,30830,30860,30820,30820,693 11/05/2005,15:40:00,30825,30850,30775,30785,890 11/05/2005,16:00:00,30780,30800,30745,30770,1021 11/05/2005,16:20:00,30770,30815,30755,30810,981 11/05/2005,16:40:00,30810,30815,30725,30740,791 11/05/2005,17:00:00,30745,30745,30695,30715,864 11/05/2005,17:20:00,30720,30770,30710,30770,830 11/05/2005,17:40:00,30760,30760,30755,30755,5 12/05/2005,09:00:00,30815,30890,30815,30880,979 12/05/2005,09:20:00,30880,30915,30860,30910,743 12/05/2005,09:40:00,30910,30940,30905,30935,625 12/05/2005,10:00:00,30940,30980,30935,30970,797 12/05/2005,10:20:00,30965,31020,30955,30990,742 12/05/2005,10:40:00,30990,31010,30990,31000,329 12/05/2005,11:00:00,31000,31000,30965,30970,473 12/05/2005,11:20:00,30970,30995,30965,30975,156 12/05/2005,11:40:00,30975,31000,30970,31000,243 12/05/2005,12:00:00,31000,31005,30970,30985,296 12/05/2005,12:20:00,30980,31000,30965,30980,195 12/05/2005,12:40:00,30980,30980,30955,30960,261 12/05/2005,13:00:00,30960,30965,30945,30945,161 12/05/2005,13:20:00,30945,30955,30935,30945,129 12/05/2005,13:40:00,30945,30960,30940,30955,102 12/05/2005,14:00:00,30955,30975,30950,30970,83 12/05/2005,14:20:00,30970,31015,30960,30990,518 12/05/2005,14:40:00,30990,31025,30985,31005,410 12/05/2005,15:00:00,31005,31015,30980,30980,286 12/05/2005,15:20:00,30980,31015,30980,31005,482 12/05/2005,15:40:00,31010,31020,30915,30945,1245 12/05/2005,16:00:00,30940,31010,30900,30990,1507 12/05/2005,16:20:00,30990,31010,30965,30975,733 12/05/2005,16:40:00,30975,30985,30910,30945,898 12/05/2005,17:00:00,30945,30950,30920,30950,557 12/05/2005,17:20:00,30950,31000,30950,30975,801 13/05/2005,09:00:00,30890,30890,30780,30850,946 13/05/2005,09:20:00,30850,30890,30840,30880,672 13/05/2005,09:40:00,30875,30880,30860,30860,272 13/05/2005,10:00:00,30860,30870,30835,30860,438 13/05/2005,10:20:00,30855,30915,30855,30895,557 13/05/2005,10:40:00,30890,30935,30880,30920,347 13/05/2005,11:00:00,30920,30940,30905,30910,287 13/05/2005,11:20:00,30910,30910,30860,30880,426 13/05/2005,11:40:00,30880,30885,30865,30880,269 13/05/2005,12:00:00,30880,30890,30875,30880,122 13/05/2005,12:20:00,30875,30885,30875,30880,54 13/05/2005,12:40:00,30880,30880,30865,30865,62 13/05/2005,13:00:00,30870,30885,30870,30885,83 13/05/2005,13:20:00,30880,30900,30875,30895,116 13/05/2005,13:40:00,30900,30915,30895,30910,129 13/05/2005,14:00:00,30910,30920,30900,30900,180 13/05/2005,14:20:00,30900,30925,30890,30905,225 13/05/2005,14:40:00,30905,30910,30885,30895,148 13/05/2005,15:00:00,30895,30905,30885,30900,69 13/05/2005,15:20:00,30900,30910,30875,30900,167 13/05/2005,15:40:00,30895,30900,30810,30840,1178 13/05/2005,16:00:00,30840,30880,30805,30875,1011 13/05/2005,16:20:00,30875,30885,30835,30855,562 13/05/2005,16:40:00,30860,30970,30860,30970,1319 13/05/2005,17:00:00,30970,30985,30950,30950,727 13/05/2005,17:20:00,30950,31045,30950,31040,1011 16/05/2005,09:00:00,30890,30985,30850,30935,1028 16/05/2005,09:20:00,30940,31005,30925,30995,724 16/05/2005,09:40:00,30995,31055,30990,31015,518 16/05/2005,10:00:00,31015,31030,30925,30950,844 16/05/2005,10:20:00,30950,30985,30945,30955,285 16/05/2005,10:40:00,30960,31005,30935,30985,564 16/05/2005,11:00:00,30980,31000,30965,30975,220 16/05/2005,11:20:00,30980,31010,30970,30975,154 16/05/2005,11:40:00,30975,30990,30965,30990,91 16/05/2005,12:00:00,30990,30995,30950,30970,123 16/05/2005,12:20:00,30965,30965,30940,30950,149 16/05/2005,12:40:00,30945,30960,30945,30955,110 16/05/2005,13:00:00,30950,30950,30935,30945,106 16/05/2005,13:20:00,30950,30980,30950,30970,327 16/05/2005,13:40:00,30970,30990,30970,30970,58 16/05/2005,14:00:00,30975,30995,30975,30985,86 16/05/2005,14:20:00,30985,30990,30950,30955,286 16/05/2005,14:40:00,30950,30970,30935,30955,171 16/05/2005,15:00:00,30950,30950,30925,30930,263 16/05/2005,15:20:00,30930,30950,30905,30945,333 16/05/2005,15:40:00,30940,30975,30915,30915,714 16/05/2005,16:00:00,30915,30975,30915,30970,491 16/05/2005,16:20:00,30970,30975,30925,30940,315 16/05/2005,16:40:00,30940,30980,30925,30970,488 16/05/2005,17:00:00,30975,30975,30945,30960,267 16/05/2005,17:20:00,30960,30985,30950,30975,379 17/05/2005,09:00:00,31050,31060,31015,31060,801 17/05/2005,09:20:00,31055,31055,30965,30970,755 17/05/2005,09:40:00,30975,30980,30940,30945,567 17/05/2005,10:00:00,30945,30945,30890,30910,1074 17/05/2005,10:20:00,30915,30920,30860,30870,754 17/05/2005,10:40:00,30870,30905,30865,30885,413 17/05/2005,11:00:00,30885,30885,30820,30840,877 17/05/2005,11:20:00,30840,30850,30730,30745,1039 17/05/2005,11:40:00,30735,30765,30715,30745,793 17/05/2005,12:00:00,30740,30755,30725,30740,287 17/05/2005,12:20:00,30735,30760,30735,30755,282 17/05/2005,12:40:00,30755,30765,30725,30730,233 17/05/2005,13:00:00,30730,30730,30710,30720,268 17/05/2005,13:20:00,30720,30730,30710,30720,114 17/05/2005,13:40:00,30725,30730,30715,30720,163 17/05/2005,14:00:00,30720,30745,30720,30740,106 17/05/2005,14:20:00,30740,30745,30695,30730,754 17/05/2005,14:40:00,30730,30740,30700,30710,334 17/05/2005,15:00:00,30710,30725,30695,30700,344 17/05/2005,15:20:00,30700,30725,30695,30700,585 17/05/2005,15:40:00,30700,30760,30700,30750,758 17/05/2005,16:00:00,30750,30765,30660,30675,1138 17/05/2005,16:20:00,30680,30680,30625,30660,1076 17/05/2005,16:40:00,30665,30680,30645,30660,557 17/05/2005,17:00:00,30660,30705,30650,30665,600 17/05/2005,17:20:00,30670,30720,30660,30715,754 18/05/2005,09:00:00,30780,30830,30760,30785,955 18/05/2005,09:20:00,30790,30810,30770,30795,531 18/05/2005,09:40:00,30795,30810,30725,30765,811 18/05/2005,10:00:00,30770,30845,30770,30825,1069 18/05/2005,10:20:00,30820,30860,30820,30850,638 18/05/2005,10:40:00,30855,30910,30855,30895,785 18/05/2005,11:00:00,30895,30900,30870,30875,276 18/05/2005,11:20:00,30870,30880,30860,30870,165 18/05/2005,11:40:00,30870,30900,30870,30900,238 18/05/2005,12:00:00,30900,30900,30875,30880,103 18/05/2005,12:20:00,30880,30880,30865,30880,84 18/05/2005,12:40:00,30870,30885,30870,30875,113 18/05/2005,13:00:00,30870,30880,30860,30865,135 18/05/2005,13:20:00,30865,30870,30860,30865,240 18/05/2005,13:40:00,30860,30870,30860,30870,47 18/05/2005,14:00:00,30870,30875,30860,30865,131 18/05/2005,14:20:00,30865,30910,30855,30885,529 18/05/2005,14:40:00,30885,30950,30880,30940,830 18/05/2005,15:00:00,30940,30950,30920,30935,514 18/05/2005,15:20:00,30935,30970,30920,30950,507 18/05/2005,15:40:00,30950,30970,30920,30950,952 18/05/2005,16:00:00,30950,31025,30945,31015,1370 18/05/2005,16:20:00,31020,31090,31015,31080,1713 18/05/2005,16:40:00,31080,31135,31075,31120,1381 18/05/2005,17:00:00,31125,31205,31125,31170,1566 18/05/2005,17:20:00,31170,31180,31135,31180,970 19/05/2005,09:00:00,31225,31320,31225,31250,1947 19/05/2005,09:20:00,31250,31290,31240,31275,681 19/05/2005,09:40:00,31275,31280,31210,31215,1005 19/05/2005,10:00:00,31215,31240,31185,31240,934 19/05/2005,10:20:00,31240,31250,31225,31245,667 19/05/2005,10:40:00,31250,31260,31215,31220,424 19/05/2005,11:00:00,31220,31235,31200,31210,392 19/05/2005,11:20:00,31215,31225,31195,31210,374 19/05/2005,11:40:00,31215,31215,31195,31200,229 19/05/2005,12:00:00,31200,31200,31150,31165,654 19/05/2005,12:20:00,31165,31180,31150,31180,181 19/05/2005,12:40:00,31180,31195,31165,31170,98 19/05/2005,13:00:00,31170,31170,31145,31150,146 19/05/2005,13:20:00,31150,31170,31150,31170,331 19/05/2005,13:40:00,31165,31175,31165,31175,60 19/05/2005,14:00:00,31175,31205,31170,31200,259 19/05/2005,14:20:00,31195,31235,31190,31210,444 19/05/2005,14:40:00,31210,31240,31205,31235,201 19/05/2005,15:00:00,31235,31245,31220,31235,467 19/05/2005,15:20:00,31230,31230,31210,31225,369 19/05/2005,15:40:00,31225,31235,31210,31235,315 19/05/2005,16:00:00,31230,31280,31205,31235,981 19/05/2005,16:20:00,31235,31265,31230,31240,630 19/05/2005,16:40:00,31240,31270,31225,31270,694 19/05/2005,17:00:00,31270,31285,31260,31280,624 19/05/2005,17:20:00,31280,31285,31225,31260,631 20/05/2005,09:00:00,31260,31260,31170,31205,1273 20/05/2005,09:20:00,31200,31250,31195,31220,430 20/05/2005,09:40:00,31225,31230,31205,31225,288 20/05/2005,10:00:00,31225,31260,31220,31255,369 20/05/2005,10:20:00,31260,31335,31255,31320,839 20/05/2005,10:40:00,31320,31335,31290,31300,296 20/05/2005,11:00:00,31300,31320,31295,31310,313 20/05/2005,11:20:00,31305,31320,31295,31310,212 20/05/2005,11:40:00,31310,31350,31310,31330,408 20/05/2005,12:00:00,31335,31335,31325,31325,178 20/05/2005,12:20:00,31330,31335,31320,31320,85 20/05/2005,12:40:00,31320,31320,31315,31320,110 20/05/2005,13:00:00,31320,31345,31320,31335,224 20/05/2005,13:20:00,31335,31340,31315,31320,140 20/05/2005,13:40:00,31320,31325,31285,31295,190 20/05/2005,14:00:00,31295,31295,31285,31290,123 20/05/2005,14:20:00,31295,31315,31295,31310,92 20/05/2005,14:40:00,31315,31320,31305,31305,83 20/05/2005,15:00:00,31305,31335,31305,31315,297 20/05/2005,15:20:00,31310,31330,31285,31305,475 20/05/2005,15:40:00,31305,31315,31245,31270,720 20/05/2005,16:00:00,31275,31295,31240,31255,885 20/05/2005,16:20:00,31255,31275,31250,31270,582 20/05/2005,16:40:00,31265,31330,31255,31325,722 20/05/2005,17:00:00,31325,31330,31305,31315,1041 20/05/2005,17:20:00,31315,31315,31230,31230,1026 23/05/2005,09:00:00,31350,31415,31265,31315,1438 23/05/2005,09:20:00,31315,31355,31310,31335,484 23/05/2005,09:40:00,31335,31380,31330,31370,494 23/05/2005,10:00:00,31375,31400,31360,31385,712 23/05/2005,10:20:00,31380,31425,31370,31420,519 23/05/2005,10:40:00,31420,31490,31420,31485,639 23/05/2005,11:00:00,31485,31510,31480,31500,382 23/05/2005,11:20:00,31495,31520,31495,31515,211 23/05/2005,11:40:00,31520,31530,31515,31520,203 23/05/2005,12:00:00,31520,31535,31520,31520,140 23/05/2005,12:20:00,31520,31535,31520,31535,71 23/05/2005,12:40:00,31535,31550,31480,31495,730 23/05/2005,13:00:00,31500,31540,31500,31530,216 23/05/2005,13:20:00,31535,31545,31530,31540,134 23/05/2005,13:40:00,31545,31555,31535,31550,188 23/05/2005,14:00:00,31545,31545,31510,31510,132 23/05/2005,14:20:00,31510,31525,31505,31515,148 23/05/2005,14:40:00,31515,31545,31510,31530,164 23/05/2005,15:00:00,31535,31570,31525,31545,289 23/05/2005,15:20:00,31550,31550,31535,31540,294 23/05/2005,15:40:00,31540,31595,31540,31590,735 23/05/2005,16:00:00,31590,31620,31585,31605,731 23/05/2005,16:20:00,31605,31650,31595,31635,780 23/05/2005,16:40:00,31635,31645,31585,31590,823 23/05/2005,17:00:00,31585,31610,31550,31610,838 23/05/2005,17:20:00,31605,31650,31595,31645,619 23/05/2005,17:40:00,31640,31640,31640,31640,1 24/05/2005,09:00:00,31680,31695,31560,31560,1185 24/05/2005,09:20:00,31560,31620,31550,31615,638 24/05/2005,09:40:00,31615,31660,31610,31635,676 24/05/2005,10:00:00,31630,31675,31605,31625,609 24/05/2005,10:20:00,31630,31635,31590,31595,352 24/05/2005,10:40:00,31600,31605,31580,31605,242 24/05/2005,11:00:00,31605,31605,31515,31515,851 24/05/2005,11:20:00,31515,31525,31475,31485,814 24/05/2005,11:40:00,31490,31510,31480,31505,355 24/05/2005,12:00:00,31505,31570,31500,31550,524 24/05/2005,12:20:00,31550,31555,31535,31545,89 24/05/2005,12:40:00,31545,31555,31540,31540,42 24/05/2005,13:00:00,31540,31550,31530,31540,173 24/05/2005,13:20:00,31540,31545,31520,31530,71 24/05/2005,13:40:00,31535,31550,31535,31535,97 24/05/2005,14:00:00,31540,31545,31525,31545,62 24/05/2005,14:20:00,31540,31540,31510,31520,149 24/05/2005,14:40:00,31515,31540,31495,31525,290 24/05/2005,15:00:00,31525,31530,31515,31515,179 24/05/2005,15:20:00,31515,31520,31480,31495,404 24/05/2005,15:40:00,31495,31550,31490,31545,711 24/05/2005,16:00:00,31550,31570,31480,31515,917 24/05/2005,16:20:00,31520,31565,31515,31525,740 24/05/2005,16:40:00,31525,31550,31510,31535,455 24/05/2005,17:00:00,31540,31585,31530,31575,892 24/05/2005,17:20:00,31575,31595,31550,31565,706 25/05/2005,09:00:00,31530,31630,31515,31565,1021 25/05/2005,09:20:00,31565,31645,31555,31585,980 25/05/2005,09:40:00,31585,31635,31565,31625,765 25/05/2005,10:00:00,31620,31630,31545,31550,574 25/05/2005,10:20:00,31545,31565,31530,31555,403 25/05/2005,10:40:00,31560,31600,31550,31590,350 25/05/2005,11:00:00,31590,31635,31575,31630,363 25/05/2005,11:20:00,31630,31650,31610,31645,452 25/05/2005,11:40:00,31640,31710,31640,31710,928 25/05/2005,12:00:00,31710,31710,31675,31685,268 25/05/2005,12:20:00,31675,31690,31670,31690,95 25/05/2005,12:40:00,31690,31705,31690,31700,56 25/05/2005,13:00:00,31700,31700,31690,31695,74 25/05/2005,13:20:00,31695,31700,31680,31685,151 25/05/2005,13:40:00,31690,31690,31675,31685,68 25/05/2005,14:00:00,31685,31700,31675,31680,143 25/05/2005,14:20:00,31680,31710,31655,31705,393 25/05/2005,14:40:00,31705,31710,31665,31675,322 25/05/2005,15:00:00,31670,31725,31670,31715,348 25/05/2005,15:20:00,31715,31725,31680,31685,289 25/05/2005,15:40:00,31685,31690,31660,31670,318 25/05/2005,16:00:00,31665,31670,31585,31605,1237 25/05/2005,16:20:00,31605,31605,31550,31570,708 25/05/2005,16:40:00,31570,31605,31560,31595,772 25/05/2005,17:00:00,31595,31615,31580,31605,453 25/05/2005,17:20:00,31600,31620,31585,31610,633 26/05/2005,09:00:00,31675,31685,31630,31680,812 26/05/2005,09:20:00,31685,31785,31685,31775,1122 26/05/2005,09:40:00,31780,31820,31775,31800,744 26/05/2005,10:00:00,31800,31820,31780,31790,635 26/05/2005,10:20:00,31790,31810,31785,31800,336 26/05/2005,10:40:00,31800,31820,31785,31790,349 26/05/2005,11:00:00,31790,31815,31765,31810,397 26/05/2005,11:20:00,31810,31815,31785,31800,217 26/05/2005,11:40:00,31800,31850,31795,31845,478 26/05/2005,12:00:00,31845,31850,31835,31845,216 26/05/2005,12:20:00,31845,31850,31815,31820,237 26/05/2005,12:40:00,31815,31830,31810,31825,198 26/05/2005,13:00:00,31815,31815,31790,31790,187 26/05/2005,13:20:00,31790,31815,31790,31810,97 26/05/2005,13:40:00,31810,31820,31800,31815,143 26/05/2005,14:00:00,31815,31840,31810,31830,130 26/05/2005,14:20:00,31825,31875,31815,31850,634 26/05/2005,14:40:00,31850,31860,31845,31855,136 26/05/2005,15:00:00,31855,31865,31830,31835,232 26/05/2005,15:20:00,31840,31845,31820,31835,321 26/05/2005,15:40:00,31835,31840,31795,31795,547 26/05/2005,16:00:00,31795,31850,31795,31850,682 26/05/2005,16:20:00,31850,31880,31835,31840,754 26/05/2005,16:40:00,31845,31850,31805,31830,477 26/05/2005,17:00:00,31830,31850,31815,31845,522 26/05/2005,17:20:00,31845,31855,31790,31790,636 26/05/2005,17:40:00,31790,31790,31790,31790,1 27/05/2005,09:00:00,31880,31880,31785,31810,1061 27/05/2005,09:20:00,31820,31855,31800,31820,530 27/05/2005,09:40:00,31820,31820,31680,31735,1513 27/05/2005,10:00:00,31735,31745,31720,31740,317 27/05/2005,10:20:00,31740,31745,31665,31695,486 27/05/2005,10:40:00,31690,31710,31680,31695,241 27/05/2005,11:00:00,31695,31735,31690,31730,278 27/05/2005,11:20:00,31730,31730,31715,31715,163 27/05/2005,11:40:00,31715,31730,31705,31720,152 27/05/2005,12:00:00,31720,31740,31720,31730,165 27/05/2005,12:20:00,31730,31730,31690,31705,149 27/05/2005,12:40:00,31705,31705,31695,31700,47 27/05/2005,13:00:00,31700,31705,31690,31705,37 27/05/2005,13:20:00,31705,31715,31700,31710,66 27/05/2005,13:40:00,31710,31730,31705,31730,108 27/05/2005,14:00:00,31730,31745,31725,31735,121 27/05/2005,14:20:00,31735,31775,31720,31775,342 27/05/2005,14:40:00,31775,31785,31760,31770,288 27/05/2005,15:00:00,31770,31770,31745,31755,122 27/05/2005,15:20:00,31755,31765,31730,31740,246 27/05/2005,15:40:00,31735,31740,31685,31700,583 27/05/2005,16:00:00,31695,31705,31635,31635,998 27/05/2005,16:20:00,31630,31690,31620,31675,689 27/05/2005,16:40:00,31675,31725,31650,31710,521 27/05/2005,17:00:00,31715,31730,31700,31720,306 27/05/2005,17:20:00,31720,31755,31720,31745,643 30/05/2005,09:00:00,31775,31775,31680,31710,475 30/05/2005,09:20:00,31710,31765,31705,31725,327 30/05/2005,09:40:00,31725,31755,31715,31740,305 30/05/2005,10:00:00,31740,31810,31740,31790,490 30/05/2005,10:20:00,31790,31800,31750,31760,251 30/05/2005,10:40:00,31760,31800,31755,31800,136 30/05/2005,11:00:00,31800,31810,31785,31800,168 30/05/2005,11:20:00,31795,31815,31775,31815,227 30/05/2005,11:40:00,31815,31865,31815,31860,621 30/05/2005,12:00:00,31855,31875,31840,31855,231 30/05/2005,12:20:00,31850,31865,31840,31855,173 30/05/2005,12:40:00,31860,31870,31860,31865,75 30/05/2005,13:00:00,31860,31875,31855,31875,82 30/05/2005,13:20:00,31870,31875,31855,31860,79 30/05/2005,13:40:00,31860,31860,31855,31855,15 30/05/2005,14:00:00,31855,31870,31850,31870,56 30/05/2005,14:20:00,31870,31870,31860,31865,62 30/05/2005,14:40:00,31865,31865,31830,31835,138 30/05/2005,15:00:00,31840,31845,31830,31840,105 30/05/2005,15:20:00,31840,31850,31825,31845,117 30/05/2005,15:40:00,31845,31870,31840,31855,130 30/05/2005,16:00:00,31850,31870,31850,31860,104 30/05/2005,16:20:00,31860,31895,31855,31885,309 30/05/2005,16:40:00,31885,31890,31870,31890,192 30/05/2005,17:00:00,31885,31895,31880,31880,240 30/05/2005,17:20:00,31885,31890,31850,31850,433 31/05/2005,09:00:00,31900,31935,31830,31860,806 31/05/2005,09:20:00,31855,31895,31835,31895,690 31/05/2005,09:40:00,31895,31910,31790,31815,1256 31/05/2005,10:00:00,31815,31850,31805,31805,483 31/05/2005,10:20:00,31810,31870,31790,31860,599 31/05/2005,10:40:00,31860,31885,31835,31850,438 31/05/2005,11:00:00,31845,31870,31840,31860,303 31/05/2005,11:20:00,31855,31860,31830,31840,239 31/05/2005,11:40:00,31835,31875,31835,31860,345 31/05/2005,12:00:00,31860,31865,31840,31840,211 31/05/2005,12:20:00,31845,31850,31820,31835,185 31/05/2005,12:40:00,31835,31845,31830,31845,37 31/05/2005,13:00:00,31845,31865,31835,31860,107 31/05/2005,13:20:00,31855,31865,31840,31865,68 31/05/2005,13:40:00,31865,31875,31850,31855,116 31/05/2005,14:00:00,31855,31875,31850,31870,80 31/05/2005,14:20:00,31870,31905,31830,31880,476 31/05/2005,14:40:00,31880,31885,31860,31865,159 31/05/2005,15:00:00,31870,31885,31865,31880,162 31/05/2005,15:20:00,31885,31885,31840,31865,650 31/05/2005,15:40:00,31860,31860,31805,31825,1391 31/05/2005,16:00:00,31830,31860,31810,31825,1087 31/05/2005,16:20:00,31825,31865,31815,31855,583 31/05/2005,16:40:00,31850,31865,31800,31815,691 31/05/2005,17:00:00,31815,31820,31755,31795,1191 31/05/2005,17:20:00,31790,31810,31770,31800,612 01/06/2005,09:00:00,31840,31980,31815,31950,1882 01/06/2005,09:20:00,31945,31945,31905,31935,757 01/06/2005,09:40:00,31935,31960,31925,31940,612 01/06/2005,10:00:00,31940,31940,31885,31885,769 01/06/2005,10:20:00,31880,31880,31845,31865,625 01/06/2005,10:40:00,31865,31920,31850,31910,500 01/06/2005,11:00:00,31910,31925,31895,31905,514 01/06/2005,11:20:00,31905,31945,31905,31930,470 01/06/2005,11:40:00,31930,31945,31920,31930,270 01/06/2005,12:00:00,31935,31965,31930,31960,403 01/06/2005,12:20:00,31955,32010,31955,31980,929 01/06/2005,12:40:00,31985,31985,31970,31975,138 01/06/2005,13:00:00,31970,31970,31960,31965,150 01/06/2005,13:20:00,31965,31965,31955,31965,114 01/06/2005,13:40:00,31960,31960,31950,31955,98 01/06/2005,14:00:00,31955,31965,31955,31965,124 01/06/2005,14:20:00,31965,31985,31965,31975,254 01/06/2005,14:40:00,31975,31980,31945,31955,122 01/06/2005,15:00:00,31955,31960,31945,31955,94 01/06/2005,15:20:00,31955,31960,31900,31925,732 01/06/2005,15:40:00,31925,31960,31925,31945,617 01/06/2005,16:00:00,31945,32050,31940,32040,1838 01/06/2005,16:20:00,32040,32065,32020,32025,1065 01/06/2005,16:40:00,32025,32075,32020,32060,717 01/06/2005,17:00:00,32060,32115,32050,32105,923 01/06/2005,17:20:00,32105,32180,32095,32175,1227 02/06/2005,09:00:00,32100,32155,32090,32115,691 02/06/2005,09:20:00,32115,32165,32115,32160,409 02/06/2005,09:40:00,32165,32195,32140,32160,697 02/06/2005,10:00:00,32160,32165,32135,32140,487 02/06/2005,10:20:00,32140,32145,32125,32135,265 02/06/2005,10:40:00,32140,32175,32130,32170,258 02/06/2005,11:00:00,32165,32230,32160,32185,770 02/06/2005,11:20:00,32180,32190,32150,32155,309 02/06/2005,11:40:00,32155,32170,32140,32170,230 02/06/2005,12:00:00,32165,32175,32140,32140,207 02/06/2005,12:20:00,32140,32155,32130,32135,179 02/06/2005,12:40:00,32140,32140,32120,32135,188 02/06/2005,13:00:00,32135,32135,32115,32125,66 02/06/2005,13:20:00,32125,32130,32125,32130,48 02/06/2005,13:40:00,32130,32140,32105,32115,112 02/06/2005,14:00:00,32120,32125,32105,32120,51 02/06/2005,14:20:00,32115,32145,32100,32125,407 02/06/2005,14:40:00,32130,32130,32080,32095,524 02/06/2005,15:00:00,32090,32100,32080,32090,173 02/06/2005,15:20:00,32090,32125,32070,32125,467 02/06/2005,15:40:00,32130,32155,32120,32135,403 02/06/2005,16:00:00,32135,32155,32110,32115,520 02/06/2005,16:20:00,32115,32150,32105,32125,444 02/06/2005,16:40:00,32125,32175,32125,32145,413 02/06/2005,17:00:00,32145,32160,32135,32160,299 02/06/2005,17:20:00,32150,32180,32150,32180,403 03/06/2005,09:00:00,32180,32230,32180,32205,968 03/06/2005,09:20:00,32200,32205,32165,32180,733 03/06/2005,09:40:00,32180,32295,32175,32275,1147 03/06/2005,10:00:00,32275,32315,32235,32280,825 03/06/2005,10:20:00,32285,32290,32235,32250,583 03/06/2005,10:40:00,32250,32250,32225,32225,357 03/06/2005,11:00:00,32225,32240,32210,32240,317 03/06/2005,11:20:00,32245,32260,32230,32230,222 03/06/2005,11:40:00,32230,32245,32225,32235,188 03/06/2005,12:00:00,32230,32245,32220,32240,161 03/06/2005,12:20:00,32245,32255,32235,32245,123 03/06/2005,12:40:00,32250,32250,32235,32240,101 03/06/2005,13:00:00,32240,32240,32220,32220,64 03/06/2005,13:20:00,32220,32225,32190,32200,209 03/06/2005,13:40:00,32200,32205,32190,32195,123 03/06/2005,14:00:00,32195,32200,32175,32185,98 03/06/2005,14:20:00,32190,32210,32135,32155,1107 03/06/2005,14:40:00,32160,32175,32095,32105,819 03/06/2005,15:00:00,32100,32115,32020,32025,1069 03/06/2005,15:20:00,32025,32040,31980,32025,1237 03/06/2005,15:40:00,32020,32065,32005,32045,674 03/06/2005,16:00:00,32040,32050,31995,32000,1099 03/06/2005,16:20:00,32005,32005,31925,31955,1373 03/06/2005,16:40:00,31950,31995,31945,31960,775 03/06/2005,17:00:00,31960,31990,31960,31980,325 03/06/2005,17:20:00,31980,31985,31935,31940,721 06/06/2005,09:00:00,31990,31990,31925,31935,961 06/06/2005,09:20:00,31940,32015,31940,31990,645 06/06/2005,09:40:00,31985,32060,31975,32050,699 06/06/2005,10:00:00,32055,32140,32055,32100,1418 06/06/2005,10:20:00,32100,32110,32085,32095,373 06/06/2005,10:40:00,32095,32120,32080,32100,368 06/06/2005,11:00:00,32095,32100,32065,32065,550 06/06/2005,11:20:00,32070,32085,32055,32080,455 06/06/2005,11:40:00,32080,32100,32065,32090,290 06/06/2005,12:00:00,32085,32095,32065,32090,269 06/06/2005,12:20:00,32090,32090,32065,32070,144 06/06/2005,12:40:00,32075,32075,32050,32055,350 06/06/2005,13:00:00,32050,32055,32035,32045,147 06/06/2005,13:20:00,32045,32065,32040,32060,121 06/06/2005,13:40:00,32055,32070,32050,32055,103 06/06/2005,14:00:00,32055,32060,32025,32030,215 06/06/2005,14:20:00,32025,32045,32020,32030,188 06/06/2005,14:40:00,32030,32035,32015,32025,181 06/06/2005,15:00:00,32025,32055,32025,32045,211 06/06/2005,15:20:00,32045,32050,32030,32040,173 06/06/2005,15:40:00,32040,32045,31970,31995,941 06/06/2005,16:00:00,31995,32015,31970,32000,659 06/06/2005,16:20:00,31995,32000,31935,31935,733 06/06/2005,16:40:00,31935,31955,31865,31885,1185 06/06/2005,17:00:00,31885,31895,31870,31885,601 06/06/2005,17:20:00,31890,31910,31880,31895,536 07/06/2005,09:00:00,31960,32035,31960,32020,898 07/06/2005,09:20:00,32015,32070,32015,32055,787 07/06/2005,09:40:00,32055,32095,32050,32085,682 07/06/2005,10:00:00,32085,32095,32030,32055,583 07/06/2005,10:20:00,32055,32060,32020,32045,285 07/06/2005,10:40:00,32045,32050,32020,32035,220 07/06/2005,11:00:00,32030,32045,31995,32005,409 07/06/2005,11:20:00,32000,32000,31945,31985,712 07/06/2005,11:40:00,31985,31995,31970,31980,168 07/06/2005,12:00:00,31980,31985,31965,31980,228 07/06/2005,12:20:00,31980,31985,31965,31980,161 07/06/2005,12:40:00,31980,31980,31950,31955,176 07/06/2005,13:00:00,31955,31980,31920,31980,317 07/06/2005,13:20:00,31980,31995,31975,31980,122 07/06/2005,13:40:00,31980,31990,31975,31985,66 07/06/2005,14:00:00,31980,32010,31980,32005,331 07/06/2005,14:20:00,32010,32025,32000,32010,255 07/06/2005,14:40:00,32010,32015,32000,32005,86 07/06/2005,15:00:00,32005,32020,31990,32020,217 07/06/2005,15:20:00,32015,32055,32010,32050,511 07/06/2005,15:40:00,32050,32130,32050,32105,1675 07/06/2005,16:00:00,32105,32175,32095,32165,1303 07/06/2005,16:20:00,32165,32190,32140,32160,1457 07/06/2005,16:40:00,32160,32180,32145,32175,679 07/06/2005,17:00:00,32175,32185,32145,32155,651 07/06/2005,17:20:00,32155,32175,32150,32150,612 08/06/2005,09:00:00,32125,32150,32045,32105,1313 08/06/2005,09:20:00,32105,32160,32085,32095,776 08/06/2005,09:40:00,32095,32125,32075,32080,568 08/06/2005,10:00:00,32080,32135,32075,32100,460 08/06/2005,10:20:00,32100,32145,32100,32140,642 08/06/2005,10:40:00,32140,32170,32130,32145,617 08/06/2005,11:00:00,32150,32155,32135,32145,223 08/06/2005,11:20:00,32145,32185,32140,32140,594 08/06/2005,11:40:00,32145,32170,32125,32170,494 08/06/2005,12:00:00,32165,32175,32160,32170,212 08/06/2005,12:20:00,32170,32185,32155,32170,342 08/06/2005,12:40:00,32170,32180,32160,32180,258 08/06/2005,13:00:00,32180,32190,32175,32190,93 08/06/2005,13:20:00,32190,32190,32185,32185,84 08/06/2005,13:40:00,32185,32225,32185,32220,323 08/06/2005,14:00:00,32225,32225,32200,32205,149 08/06/2005,14:20:00,32205,32220,32190,32220,244 08/06/2005,14:40:00,32220,32235,32195,32195,365 08/06/2005,15:00:00,32195,32205,32190,32200,221 08/06/2005,15:20:00,32205,32230,32195,32215,325 08/06/2005,15:40:00,32210,32215,32155,32170,773 08/06/2005,16:00:00,32170,32185,32155,32175,646 08/06/2005,16:20:00,32170,32175,32120,32145,811 08/06/2005,16:40:00,32145,32235,32145,32225,883 08/06/2005,17:00:00,32225,32225,32190,32200,500 08/06/2005,17:20:00,32200,32220,32185,32195,441 08/06/2005,17:40:00,32195,32195,32195,32195,5 09/06/2005,09:00:00,32140,32160,32090,32110,963 09/06/2005,09:20:00,32105,32165,32100,32130,598 09/06/2005,09:40:00,32135,32225,32120,32210,878 09/06/2005,10:00:00,32215,32270,32210,32255,1098 09/06/2005,10:20:00,32255,32270,32235,32245,374 09/06/2005,10:40:00,32240,32280,32230,32265,437 09/06/2005,11:00:00,32270,32270,32240,32270,492 09/06/2005,11:20:00,32270,32295,32260,32285,556 09/06/2005,11:40:00,32285,32290,32220,32235,455 09/06/2005,12:00:00,32235,32235,32215,32225,257 09/06/2005,12:20:00,32230,32250,32225,32225,218 09/06/2005,12:40:00,32230,32240,32220,32230,113 09/06/2005,13:00:00,32235,32260,32235,32255,117 09/06/2005,13:20:00,32255,32290,32255,32275,323 09/06/2005,13:40:00,32275,32290,32270,32270,155 09/06/2005,14:00:00,32275,32305,32275,32280,384 09/06/2005,14:20:00,32280,32300,32275,32290,250 09/06/2005,14:40:00,32290,32290,32260,32275,345 09/06/2005,15:00:00,32275,32275,32245,32260,267 09/06/2005,15:20:00,32260,32270,32230,32230,356 09/06/2005,15:40:00,32230,32280,32225,32275,549 09/06/2005,16:00:00,32270,32315,32230,32265,1587 09/06/2005,16:20:00,32265,32285,32250,32265,635 09/06/2005,16:40:00,32265,32305,32245,32300,760 09/06/2005,17:00:00,32300,32325,32290,32295,708 09/06/2005,17:20:00,32295,32325,32255,32320,717 10/06/2005,09:00:00,32380,32445,32355,32415,1482 10/06/2005,09:20:00,32415,32485,32405,32480,1492 10/06/2005,09:40:00,32480,32480,32420,32455,772 10/06/2005,10:00:00,32460,32485,32450,32475,771 10/06/2005,10:20:00,32475,32475,32435,32440,424 10/06/2005,10:40:00,32440,32440,32405,32415,390 10/06/2005,11:00:00,32415,32435,32410,32435,283 10/06/2005,11:20:00,32435,32450,32425,32450,198 10/06/2005,11:40:00,32445,32465,32445,32455,314 10/06/2005,12:00:00,32460,32475,32440,32470,214 10/06/2005,12:20:00,32470,32495,32455,32470,570 10/06/2005,12:40:00,32470,32490,32470,32490,215 10/06/2005,13:00:00,32485,32490,32450,32450,243 10/06/2005,13:20:00,32455,32460,32450,32450,183 10/06/2005,13:40:00,32455,32460,32450,32455,159 10/06/2005,14:00:00,32455,32455,32440,32450,157 10/06/2005,14:20:00,32450,32465,32435,32460,199 10/06/2005,14:40:00,32460,32500,32460,32480,426 10/06/2005,15:00:00,32480,32490,32465,32480,102 10/06/2005,15:20:00,32475,32480,32435,32450,313 10/06/2005,15:40:00,32450,32480,32430,32445,573 10/06/2005,16:00:00,32445,32445,32370,32375,1133 10/06/2005,16:20:00,32370,32375,32330,32355,1179 10/06/2005,16:40:00,32350,32400,32345,32390,759 10/06/2005,17:00:00,32390,32400,32370,32385,553 10/06/2005,17:20:00,32385,32395,32375,32385,506 13/06/2005,09:00:00,32475,32475,32355,32465,1621 13/06/2005,09:20:00,32465,32515,32445,32515,1040 13/06/2005,09:40:00,32510,32555,32505,32540,1205 13/06/2005,10:00:00,32540,32570,32515,32565,510 13/06/2005,10:20:00,32565,32565,32540,32550,367 13/06/2005,10:40:00,32545,32600,32545,32555,754 13/06/2005,11:00:00,32555,32585,32545,32580,384 13/06/2005,11:20:00,32580,32590,32570,32580,546 13/06/2005,11:40:00,32575,32580,32555,32560,227 13/06/2005,12:00:00,32560,32570,32550,32555,272 13/06/2005,12:20:00,32555,32555,32535,32545,502 13/06/2005,12:40:00,32545,32550,32525,32530,331 13/06/2005,13:00:00,32530,32540,32525,32535,297 13/06/2005,13:20:00,32530,32535,32495,32505,286 13/06/2005,13:40:00,32510,32515,32500,32510,688 13/06/2005,14:00:00,32510,32510,32495,32510,240 13/06/2005,14:20:00,32510,32520,32495,32495,218 13/06/2005,14:40:00,32495,32500,32460,32465,739 13/06/2005,15:00:00,32465,32465,32420,32440,529 13/06/2005,15:20:00,32440,32465,32435,32450,418 13/06/2005,15:40:00,32450,32490,32450,32480,732 13/06/2005,16:00:00,32485,32500,32445,32485,638 13/06/2005,16:20:00,32485,32555,32465,32530,1631 13/06/2005,16:40:00,32530,32580,32530,32575,1266 13/06/2005,17:00:00,32580,32620,32570,32590,1426 13/06/2005,17:20:00,32590,32620,32585,32615,466 14/06/2005,09:00:00,32620,32620,32555,32580,5149 14/06/2005,09:20:00,32575,32590,32545,32555,1448 14/06/2005,09:40:00,32555,32560,32525,32550,935 14/06/2005,10:00:00,32555,32585,32525,32580,949 14/06/2005,10:20:00,32585,32675,32580,32660,2679 14/06/2005,10:40:00,32660,32690,32650,32655,970 14/06/2005,11:00:00,32660,32660,32625,32640,1489 14/06/2005,11:20:00,32640,32655,32640,32650,119 14/06/2005,11:40:00,32645,32665,32630,32635,283 14/06/2005,12:00:00,32640,32645,32620,32620,234 14/06/2005,12:20:00,32620,32630,32610,32620,287 14/06/2005,12:40:00,32620,32640,32610,32640,352 14/06/2005,13:00:00,32645,32650,32630,32630,266 14/06/2005,13:20:00,32630,32630,32600,32605,293 14/06/2005,13:40:00,32605,32615,32605,32615,187 14/06/2005,14:00:00,32620,32640,32620,32640,157 14/06/2005,14:20:00,32645,32670,32625,32625,725 14/06/2005,14:40:00,32625,32675,32610,32665,709 14/06/2005,15:00:00,32660,32695,32655,32665,2604 14/06/2005,15:20:00,32660,32690,32635,32685,700 14/06/2005,15:40:00,32680,32715,32675,32705,3573 14/06/2005,16:00:00,32705,32720,32675,32690,1172 14/06/2005,16:20:00,32685,32685,32655,32675,812 14/06/2005,16:40:00,32675,32675,32645,32655,699 14/06/2005,17:00:00,32660,32700,32655,32680,1151 14/06/2005,17:20:00,32680,32685,32640,32650,1341 15/06/2005,09:00:00,32670,32715,32650,32690,1980 15/06/2005,09:20:00,32695,32705,32655,32680,2031 15/06/2005,09:40:00,32675,32740,32675,32730,848 15/06/2005,10:00:00,32735,32760,32705,32750,676 15/06/2005,10:20:00,32750,32790,32745,32765,2616 15/06/2005,10:40:00,32770,32795,32760,32765,861 15/06/2005,11:00:00,32765,32770,32745,32760,4458 15/06/2005,11:20:00,32760,32765,32735,32740,1139 15/06/2005,11:40:00,32740,32750,32735,32740,1046 15/06/2005,12:00:00,32745,32755,32730,32750,834 15/06/2005,12:20:00,32745,32760,32740,32745,404 15/06/2005,12:40:00,32745,32750,32735,32745,163 15/06/2005,13:00:00,32740,32745,32730,32730,456 15/06/2005,13:20:00,32735,32740,32710,32715,276 15/06/2005,13:40:00,32715,32720,32705,32715,586 15/06/2005,14:00:00,32715,32715,32695,32710,374 15/06/2005,14:20:00,32710,32770,32705,32755,980 15/06/2005,14:40:00,32755,32805,32755,32780,1794 15/06/2005,15:00:00,32780,32790,32750,32780,437 15/06/2005,15:20:00,32785,32800,32765,32765,1014 15/06/2005,15:40:00,32765,32780,32750,32755,765 15/06/2005,16:00:00,32755,32775,32740,32740,997 15/06/2005,16:20:00,32740,32745,32655,32665,1897 15/06/2005,16:40:00,32665,32695,32610,32625,1754 15/06/2005,17:00:00,32625,32635,32585,32620,1523 15/06/2005,17:20:00,32615,32645,32580,32640,1030 15/06/2005,17:40:00,32640,32640,32635,32635,4 16/06/2005,09:00:00,32690,32810,32575,32790,1915 16/06/2005,09:20:00,32785,32815,32780,32800,849 16/06/2005,09:40:00,32805,32805,32760,32765,449 16/06/2005,10:00:00,32765,32765,32730,32745,2550 16/06/2005,10:20:00,32740,32760,32735,32740,2355 16/06/2005,10:40:00,32740,32750,32735,32735,1242 16/06/2005,11:00:00,32735,32760,32735,32755,625 16/06/2005,11:20:00,32755,32785,32755,32770,485 16/06/2005,11:40:00,32765,32765,32750,32755,3195 16/06/2005,12:00:00,32750,32750,32740,32745,252 16/06/2005,12:20:00,32745,32750,32735,32745,200 16/06/2005,12:40:00,32740,32750,32735,32740,659 16/06/2005,13:00:00,32735,32745,32730,32735,177 16/06/2005,13:20:00,32740,32745,32730,32730,329 16/06/2005,13:40:00,32735,32740,32730,32730,1707 16/06/2005,14:00:00,32730,32730,32695,32700,526 16/06/2005,14:20:00,32695,32705,32660,32705,2134 16/06/2005,14:40:00,32705,32715,32650,32655,713 16/06/2005,15:00:00,32655,32660,32620,32630,922 16/06/2005,15:20:00,32625,32640,32610,32610,1560 16/06/2005,15:40:00,32610,32680,32610,32640,1230 16/06/2005,16:00:00,32635,32700,32635,32675,1220 16/06/2005,16:20:00,32675,32720,32670,32715,776 16/06/2005,16:40:00,32715,32755,32715,32745,1353 16/06/2005,17:00:00,32745,32775,32745,32765,1817 16/06/2005,17:20:00,32755,32785,32740,32780,1206 17/06/2005,09:00:00,32805,32930,32800,32925,158