DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2005,09:00:00,30925,30930,30835,30835,2335
19/04/2005,09:30:00,30835,30890,30825,30870,1285
19/04/2005,10:00:00,30865,30865,30795,30840,1475
19/04/2005,10:30:00,30840,30845,30770,30810,1168
19/04/2005,11:00:00,30815,30815,30755,30785,1038
19/04/2005,11:30:00,30785,30840,30780,30820,606
19/04/2005,12:00:00,30825,30835,30800,30815,523
19/04/2005,12:30:00,30820,30840,30810,30840,170
19/04/2005,13:00:00,30835,30850,30825,30835,202
19/04/2005,13:30:00,30840,30870,30815,30820,530
19/04/2005,14:00:00,30820,30850,30800,30815,566
19/04/2005,14:30:00,30825,30890,30815,30880,667
19/04/2005,15:00:00,30880,30900,30860,30880,455
19/04/2005,15:30:00,30875,30905,30830,30880,1861
19/04/2005,16:00:00,30880,30890,30850,30870,1185
19/04/2005,16:30:00,30870,30885,30770,30810,1760
19/04/2005,17:00:00,30805,30805,30740,30780,1496
19/04/2005,17:30:00,30775,30785,30755,30765,297
20/04/2005,09:00:00,30965,30985,30860,30910,1799
20/04/2005,09:30:00,30915,30940,30905,30930,688
20/04/2005,10:00:00,30930,30930,30830,30850,1411
20/04/2005,10:30:00,30850,30855,30785,30800,930
20/04/2005,11:00:00,30795,30835,30790,30830,750
20/04/2005,11:30:00,30835,30855,30815,30835,461
20/04/2005,12:00:00,30835,30840,30825,30830,188
20/04/2005,12:30:00,30830,30845,30820,30835,154
20/04/2005,13:00:00,30845,30930,30845,30920,529
20/04/2005,13:30:00,30915,30925,30895,30895,220
20/04/2005,14:00:00,30895,30900,30880,30890,261
20/04/2005,14:30:00,30880,30880,30790,30845,2037
20/04/2005,15:00:00,30845,30850,30775,30800,1137
20/04/2005,15:30:00,30800,30805,30575,30595,3607
20/04/2005,16:00:00,30595,30700,30575,30685,2550
20/04/2005,16:30:00,30685,30700,30620,30690,2172
20/04/2005,17:00:00,30690,30750,30655,30665,1743
20/04/2005,17:30:00,30660,30700,30650,30680,499
21/04/2005,09:00:00,30550,30705,30510,30695,2446
21/04/2005,09:30:00,30690,30800,30660,30800,1970
21/04/2005,10:00:00,30800,30850,30770,30795,1451
21/04/2005,10:30:00,30795,30825,30770,30800,517
21/04/2005,11:00:00,30805,30820,30770,30790,452
21/04/2005,11:30:00,30790,30810,30765,30785,271
21/04/2005,12:00:00,30785,30850,30785,30840,1164
21/04/2005,12:30:00,30845,30890,30840,30880,668
21/04/2005,13:00:00,30885,30885,30865,30875,266
21/04/2005,13:30:00,30870,30885,30830,30840,286
21/04/2005,14:00:00,30845,30865,30840,30865,163
21/04/2005,14:30:00,30870,30920,30865,30920,798
21/04/2005,15:00:00,30915,30940,30915,30930,528
21/04/2005,15:30:00,30930,30950,30880,30900,1080
21/04/2005,16:00:00,30900,30920,30830,30845,1231
21/04/2005,16:30:00,30845,30870,30785,30805,1137
21/04/2005,17:00:00,30810,30860,30800,30840,1101
21/04/2005,17:30:00,30840,30840,30795,30800,376
22/04/2005,09:00:00,31060,31140,30900,31005,1701
22/04/2005,09:30:00,31005,31070,31000,31035,812
22/04/2005,10:00:00,31035,31040,31000,31015,484
22/04/2005,10:30:00,31010,31055,31000,31015,478
22/04/2005,11:00:00,31020,31030,30965,30970,486
22/04/2005,11:30:00,30975,30985,30960,30975,297
22/04/2005,12:00:00,30980,30985,30940,30945,275
22/04/2005,12:30:00,30950,31005,30940,31000,238
22/04/2005,13:00:00,31010,31020,30985,31000,131
22/04/2005,13:30:00,31000,31020,30980,31005,146
22/04/2005,14:00:00,31005,31030,31000,31020,111
22/04/2005,14:30:00,31020,31040,31020,31030,183
22/04/2005,15:00:00,31035,31035,31015,31025,139
22/04/2005,15:30:00,31025,31025,30950,30975,1027
22/04/2005,16:00:00,30985,31020,30950,30970,792
22/04/2005,16:30:00,30965,31000,30950,30985,499
22/04/2005,17:00:00,30985,31000,30970,30985,449
22/04/2005,17:30:00,30985,30990,30955,30970,229
25/04/2005,09:00:00,30920,30975,30920,30960,346
25/04/2005,09:30:00,30960,30960,30885,30900,299
25/04/2005,10:00:00,30905,30925,30885,30910,240
25/04/2005,10:30:00,30905,30925,30900,30910,125
25/04/2005,11:00:00,30905,30905,30880,30895,211
25/04/2005,11:30:00,30895,30910,30885,30890,126
25/04/2005,12:00:00,30890,30895,30875,30890,136
25/04/2005,12:30:00,30890,30890,30870,30880,51
25/04/2005,13:00:00,30880,30890,30875,30880,53
25/04/2005,13:30:00,30880,30880,30875,30875,78
25/04/2005,14:00:00,30875,30965,30875,30955,317
25/04/2005,14:30:00,30960,31025,30960,30995,637
25/04/2005,15:00:00,30995,31030,30995,31010,335
25/04/2005,15:30:00,31010,31015,30965,30985,450
25/04/2005,16:00:00,30985,31045,30960,31010,1034
25/04/2005,16:30:00,31015,31035,30980,31025,867
25/04/2005,17:00:00,31025,31045,31010,31020,448
25/04/2005,17:30:00,31025,31030,31000,31005,243
26/04/2005,09:00:00,31095,31100,30935,30975,1620
26/04/2005,09:30:00,30970,30975,30885,30905,1198
26/04/2005,10:00:00,30900,30945,30895,30940,641
26/04/2005,10:30:00,30940,30955,30925,30930,377
26/04/2005,11:00:00,30925,30930,30910,30925,295
26/04/2005,11:30:00,30920,30920,30895,30915,324
26/04/2005,12:00:00,30915,30915,30890,30895,259
26/04/2005,12:30:00,30895,30895,30835,30860,624
26/04/2005,13:00:00,30855,30865,30845,30860,151
26/04/2005,13:30:00,30860,30890,30855,30885,176
26/04/2005,14:00:00,30885,30895,30875,30880,63
26/04/2005,14:30:00,30880,30885,30810,30820,357
26/04/2005,15:00:00,30825,30845,30810,30835,269
26/04/2005,15:30:00,30835,30865,30830,30830,516
26/04/2005,16:00:00,30825,30905,30800,30855,1574
26/04/2005,16:30:00,30860,30985,30850,30975,1705
26/04/2005,17:00:00,30975,30990,30945,30960,839
26/04/2005,17:30:00,30960,30975,30950,30975,242
27/04/2005,09:00:00,30865,30935,30835,30875,1432
27/04/2005,09:30:00,30870,30895,30850,30880,673
27/04/2005,10:00:00,30880,30900,30810,30855,1088
27/04/2005,10:30:00,30855,30870,30815,30830,521
27/04/2005,11:00:00,30830,30840,30710,30740,2316
27/04/2005,11:30:00,30735,30755,30705,30740,727
27/04/2005,12:00:00,30735,30735,30690,30725,775
27/04/2005,12:30:00,30725,30735,30650,30670,548
27/04/2005,13:00:00,30665,30705,30660,30700,307
27/04/2005,13:30:00,30700,30705,30685,30705,172
27/04/2005,14:00:00,30700,30745,30685,30685,367
27/04/2005,14:30:00,30690,30690,30585,30600,1663
27/04/2005,15:00:00,30595,30610,30540,30570,1276
27/04/2005,15:30:00,30570,30590,30515,30535,1756
27/04/2005,16:00:00,30530,30535,30475,30525,1530
27/04/2005,16:30:00,30525,30605,30520,30575,1694
27/04/2005,17:00:00,30570,30610,30470,30595,1427
27/04/2005,17:30:00,30595,30620,30590,30615,486
28/04/2005,09:00:00,30730,30735,30655,30680,948
28/04/2005,09:30:00,30680,30680,30605,30625,891
28/04/2005,10:00:00,30625,30655,30595,30650,709
28/04/2005,10:30:00,30650,30680,30645,30665,376
28/04/2005,11:00:00,30665,30720,30665,30685,578
28/04/2005,11:30:00,30680,30690,30645,30650,238
28/04/2005,12:00:00,30650,30660,30560,30560,945
28/04/2005,12:30:00,30555,30575,30500,30515,1117
28/04/2005,13:00:00,30515,30560,30510,30535,324
28/04/2005,13:30:00,30535,30545,30485,30500,240
28/04/2005,14:00:00,30500,30530,30480,30525,337
28/04/2005,14:30:00,30530,30535,30380,30435,2451
28/04/2005,15:00:00,30440,30520,30440,30475,984
28/04/2005,15:30:00,30475,30495,30410,30440,1201
28/04/2005,16:00:00,30435,30555,30420,30525,1951
28/04/2005,16:30:00,30525,30570,30475,30500,1273
28/04/2005,17:00:00,30500,30520,30465,30510,753
28/04/2005,17:30:00,30515,30515,30465,30480,326
29/04/2005,09:00:00,30315,30510,30280,30455,1762
29/04/2005,09:30:00,30450,30520,30405,30520,973
29/04/2005,10:00:00,30520,30605,30515,30555,1431
29/04/2005,10:30:00,30555,30575,30530,30570,562
29/04/2005,11:00:00,30565,30645,30560,30640,704
29/04/2005,11:30:00,30635,30675,30635,30655,1164
29/04/2005,12:00:00,30655,30690,30625,30675,510
29/04/2005,12:30:00,30675,30680,30635,30645,155
29/04/2005,13:00:00,30640,30655,30635,30655,73
29/04/2005,13:30:00,30660,30685,30655,30680,154
29/04/2005,14:00:00,30685,30685,30640,30650,230
29/04/2005,14:30:00,30655,30705,30630,30670,937
29/04/2005,15:00:00,30675,30690,30665,30680,247
29/04/2005,15:30:00,30685,30685,30630,30685,695
29/04/2005,16:00:00,30680,30700,30560,30580,1883
29/04/2005,16:30:00,30585,30605,30415,30530,2109
29/04/2005,17:00:00,30530,30575,30505,30560,1106
29/04/2005,17:30:00,30555,30590,30515,30590,456
02/05/2005,09:00:00,30650,30715,30590,30705,1161
02/05/2005,09:30:00,30705,30750,30705,30740,803
02/05/2005,10:00:00,30740,30790,30730,30775,653
02/05/2005,10:30:00,30770,30800,30755,30785,414
02/05/2005,11:00:00,30785,30800,30775,30785,342
02/05/2005,11:30:00,30785,30800,30775,30780,273
02/05/2005,12:00:00,30780,30820,30775,30795,494
02/05/2005,12:30:00,30790,30815,30785,30810,185
02/05/2005,13:00:00,30815,30835,30800,30830,188
02/05/2005,13:30:00,30830,30840,30825,30825,145
02/05/2005,14:00:00,30825,30830,30800,30810,133
02/05/2005,14:30:00,30805,30815,30790,30815,196
02/05/2005,15:00:00,30815,30820,30805,30815,134
02/05/2005,15:30:00,30810,30840,30810,30820,423
02/05/2005,16:00:00,30830,30860,30780,30795,933
02/05/2005,16:30:00,30795,30855,30785,30840,964
02/05/2005,17:00:00,30835,30845,30780,30795,690
02/05/2005,17:30:00,30795,30795,30760,30760,339
03/05/2005,09:00:00,30825,30840,30755,30755,1321
03/05/2005,09:30:00,30755,30790,30700,30780,1096
03/05/2005,10:00:00,30785,30805,30765,30785,546
03/05/2005,10:30:00,30780,30790,30755,30760,223
03/05/2005,11:00:00,30760,30830,30745,30825,843
03/05/2005,11:30:00,30825,30870,30825,30850,850
03/05/2005,12:00:00,30845,30880,30845,30860,411
03/05/2005,12:30:00,30860,30875,30855,30865,135
03/05/2005,13:00:00,30865,30870,30840,30855,162
03/05/2005,13:30:00,30850,30850,30835,30840,69
03/05/2005,14:00:00,30840,30855,30825,30845,324
03/05/2005,14:30:00,30845,30870,30835,30855,335
03/05/2005,15:00:00,30855,30855,30825,30835,257
03/05/2005,15:30:00,30835,30855,30810,30825,850
03/05/2005,16:00:00,30830,30860,30795,30820,1022
03/05/2005,16:30:00,30820,30840,30810,30830,671
03/05/2005,17:00:00,30830,30860,30820,30855,503
03/05/2005,17:30:00,30855,30880,30850,30850,350
04/05/2005,09:00:00,30920,30995,30870,30895,1193
04/05/2005,09:30:00,30895,30940,30875,30935,607
04/05/2005,10:00:00,30930,30935,30900,30920,309
04/05/2005,10:30:00,30920,30940,30910,30920,1256
04/05/2005,11:00:00,30920,30925,30810,30825,1370
04/05/2005,11:30:00,30820,30825,30765,30775,1056
04/05/2005,12:00:00,30775,30810,30755,30795,570
04/05/2005,12:30:00,30800,30810,30785,30810,120
04/05/2005,13:00:00,30815,30820,30765,30775,226
04/05/2005,13:30:00,30780,30800,30765,30785,221
04/05/2005,14:00:00,30790,30870,30785,30865,969
04/05/2005,14:30:00,30865,30875,30825,30840,558
04/05/2005,15:00:00,30835,30845,30820,30835,293
04/05/2005,15:30:00,30835,30845,30755,30795,1055
04/05/2005,16:00:00,30795,30840,30780,30835,983
04/05/2005,16:30:00,30835,30905,30835,30890,1474
04/05/2005,17:00:00,30885,30900,30860,30885,901
04/05/2005,17:30:00,30890,30915,30880,30900,396
05/05/2005,09:00:00,30990,31020,30940,30975,1617
05/05/2005,09:30:00,30975,31015,30930,31000,1638
05/05/2005,10:00:00,31000,31065,30995,31015,1742
05/05/2005,10:30:00,31020,31070,30950,30990,2206
05/05/2005,11:00:00,30990,31020,30960,31015,1093
05/05/2005,11:30:00,31010,31015,30970,30985,317
05/05/2005,12:00:00,30980,31050,30980,31025,445
05/05/2005,12:30:00,31025,31030,31005,31015,112
05/05/2005,13:00:00,31010,31030,31010,31015,93
05/05/2005,13:30:00,31010,31015,30990,30990,110
05/05/2005,14:00:00,31000,31015,30985,31000,221
05/05/2005,14:30:00,31000,31035,30985,31030,760
05/05/2005,15:00:00,31025,31025,31005,31015,154
05/05/2005,15:30:00,31015,31035,30995,31025,660
05/05/2005,16:00:00,31025,31070,31010,31020,1454
05/05/2005,16:30:00,31020,31060,31000,31050,1453
05/05/2005,17:00:00,31050,31105,31035,31075,1205
05/05/2005,17:30:00,31075,31090,31040,31045,453
06/05/2005,09:00:00,30955,31035,30955,30980,1384
06/05/2005,09:30:00,30980,31010,30980,31005,509
06/05/2005,10:00:00,31010,31015,30965,30985,360
06/05/2005,10:30:00,30985,30995,30970,30985,245
06/05/2005,11:00:00,30985,30990,30975,30985,162
06/05/2005,11:30:00,30985,30985,30890,30890,1011
06/05/2005,12:00:00,30895,30930,30890,30930,506
06/05/2005,12:30:00,30925,30930,30880,30905,319
06/05/2005,13:00:00,30900,30900,30870,30880,250
06/05/2005,13:30:00,30880,30910,30880,30905,151
06/05/2005,14:00:00,30910,30930,30910,30930,158
06/05/2005,14:30:00,30935,31065,30925,31045,2293
06/05/2005,15:00:00,31050,31060,31025,31030,537
06/05/2005,15:30:00,31025,31045,30980,31000,1120
06/05/2005,16:00:00,31000,31025,30975,31010,880
06/05/2005,16:30:00,31010,31025,30980,31015,677
06/05/2005,17:00:00,31020,31025,30990,31015,579
06/05/2005,17:30:00,31010,31030,30995,31015,367
09/05/2005,09:00:00,30965,31040,30930,30950,1207
09/05/2005,09:30:00,30940,30955,30925,30925,740
09/05/2005,10:00:00,30925,30925,30890,30915,748
09/05/2005,10:30:00,30915,30940,30910,30935,337
09/05/2005,11:00:00,30935,30940,30920,30930,225
09/05/2005,11:30:00,30930,30960,30930,30950,293
09/05/2005,12:00:00,30950,30950,30925,30930,171
09/05/2005,12:30:00,30930,30960,30930,30945,137
09/05/2005,13:00:00,30945,30950,30925,30930,80
09/05/2005,13:30:00,30930,30930,30885,30920,322
09/05/2005,14:00:00,30915,30930,30910,30925,150
09/05/2005,14:30:00,30925,30960,30925,30955,313
09/05/2005,15:00:00,30955,30955,30945,30950,172
09/05/2005,15:30:00,30950,30975,30915,30940,748
09/05/2005,16:00:00,30945,30955,30895,30935,1017
09/05/2005,16:30:00,30930,30955,30895,30910,707
09/05/2005,17:00:00,30915,30950,30895,30945,858
09/05/2005,17:30:00,30945,30985,30940,30980,416
10/05/2005,09:00:00,31020,31065,30990,31050,1030
10/05/2005,09:30:00,31045,31075,31020,31070,653
10/05/2005,10:00:00,31070,31110,31060,31080,1006
10/05/2005,10:30:00,31075,31090,31035,31040,781
10/05/2005,11:00:00,31040,31045,31010,31035,811
10/05/2005,11:30:00,31030,31040,31025,31035,189
10/05/2005,12:00:00,31030,31035,30965,30965,992
10/05/2005,12:30:00,30965,30965,30845,30850,1521
10/05/2005,13:00:00,30850,30865,30720,30785,1754
10/05/2005,13:30:00,30785,30825,30785,30810,498
10/05/2005,14:00:00,30815,30815,30760,30775,589
10/05/2005,14:30:00,30775,30780,30690,30695,1267
10/05/2005,15:00:00,30695,30750,30690,30710,1162
10/05/2005,15:30:00,30710,30740,30670,30710,1648
10/05/2005,16:00:00,30710,30735,30685,30720,1191
10/05/2005,16:30:00,30715,30725,30670,30680,1364
10/05/2005,17:00:00,30685,30710,30655,30660,1099
10/05/2005,17:30:00,30660,30680,30630,30660,619
11/05/2005,09:00:00,30650,30695,30615,30655,1391
11/05/2005,09:30:00,30655,30670,30570,30595,1799
11/05/2005,10:00:00,30595,30725,30580,30710,1850
11/05/2005,10:30:00,30715,30835,30695,30770,2931
11/05/2005,11:00:00,30770,30775,30710,30725,785
11/05/2005,11:30:00,30730,30750,30700,30725,424
11/05/2005,12:00:00,30725,30750,30715,30735,256
11/05/2005,12:30:00,30740,30765,30730,30765,174
11/05/2005,13:00:00,30765,30765,30745,30760,141
11/05/2005,13:30:00,30765,30780,30760,30760,163
11/05/2005,14:00:00,30760,30775,30745,30765,215
11/05/2005,14:30:00,30765,30840,30765,30825,931
11/05/2005,15:00:00,30830,30845,30820,30835,703
11/05/2005,15:30:00,30840,30860,30775,30785,1326
11/05/2005,16:00:00,30780,30800,30745,30760,1312
11/05/2005,16:30:00,30765,30815,30725,30740,1481
11/05/2005,17:00:00,30745,30755,30695,30755,1183
11/05/2005,17:30:00,30755,30770,30750,30755,516
12/05/2005,09:00:00,30815,30890,30815,30885,1324
12/05/2005,09:30:00,30885,30940,30875,30935,1023
12/05/2005,10:00:00,30940,30980,30935,30970,989
12/05/2005,10:30:00,30970,31020,30965,31000,879
12/05/2005,11:00:00,31000,31000,30965,30980,556
12/05/2005,11:30:00,30985,31000,30970,31000,316
12/05/2005,12:00:00,31000,31005,30970,30995,371
12/05/2005,12:30:00,30990,31000,30955,30960,381
12/05/2005,13:00:00,30960,30965,30940,30955,206
12/05/2005,13:30:00,30950,30960,30935,30955,186
12/05/2005,14:00:00,30955,30975,30950,30975,149
12/05/2005,14:30:00,30975,31025,30965,31005,862
12/05/2005,15:00:00,31005,31015,30980,30995,475
12/05/2005,15:30:00,30995,31020,30915,30945,1538
12/05/2005,16:00:00,30940,31010,30900,30965,1887
12/05/2005,16:30:00,30970,31010,30910,30945,1251
12/05/2005,17:00:00,30945,30980,30920,30970,941
12/05/2005,17:30:00,30975,31000,30950,30975,417
13/05/2005,09:00:00,30890,30890,30780,30865,1237
13/05/2005,09:30:00,30865,30890,30840,30860,653
13/05/2005,10:00:00,30860,30915,30835,30900,749
13/05/2005,10:30:00,30900,30935,30880,30920,593
13/05/2005,11:00:00,30920,30940,30890,30890,418
13/05/2005,11:30:00,30895,30895,30860,30880,564
13/05/2005,12:00:00,30880,30890,30875,30880,152
13/05/2005,12:30:00,30885,30885,30865,30865,86
13/05/2005,13:00:00,30870,30885,30870,30885,113
13/05/2005,13:30:00,30885,30915,30885,30910,215
13/05/2005,14:00:00,30910,30920,30895,30900,229
13/05/2005,14:30:00,30900,30925,30885,30895,324
13/05/2005,15:00:00,30895,30910,30885,30905,115
13/05/2005,15:30:00,30900,30905,30810,30840,1299
13/05/2005,16:00:00,30840,30885,30805,30860,1276
13/05/2005,16:30:00,30865,30970,30835,30970,1616
13/05/2005,17:00:00,30970,31015,30950,31015,1224
13/05/2005,17:30:00,31020,31045,30990,31040,514
16/05/2005,09:00:00,30890,30985,30850,30960,1341
16/05/2005,09:30:00,30960,31055,30955,31015,929
16/05/2005,10:00:00,31015,31030,30925,30975,1044
16/05/2005,10:30:00,30975,31005,30935,30985,649
16/05/2005,11:00:00,30980,31000,30965,30995,287
16/05/2005,11:30:00,31000,31010,30965,30990,178
16/05/2005,12:00:00,30990,30995,30940,30940,229
16/05/2005,12:30:00,30945,30960,30945,30955,153
16/05/2005,13:00:00,30950,30980,30935,30975,396
16/05/2005,13:30:00,30975,30990,30960,30970,95
16/05/2005,14:00:00,30975,30995,30975,30985,116
16/05/2005,14:30:00,30985,30985,30935,30955,427
16/05/2005,15:00:00,30950,30950,30905,30915,394
16/05/2005,15:30:00,30920,30975,30910,30915,916
16/05/2005,16:00:00,30915,30975,30915,30960,667
16/05/2005,16:30:00,30955,30980,30925,30970,627
16/05/2005,17:00:00,30975,30980,30945,30950,405
16/05/2005,17:30:00,30950,30985,30950,30975,241
17/05/2005,09:00:00,31050,31060,30995,31000,1210
17/05/2005,09:30:00,31000,31010,30940,30945,913
17/05/2005,10:00:00,30945,30945,30890,30910,1226
17/05/2005,10:30:00,30910,30910,30860,30885,1015
17/05/2005,11:00:00,30885,30885,30820,30835,1023
17/05/2005,11:30:00,30830,30835,30715,30745,1686
17/05/2005,12:00:00,30740,30755,30725,30745,381
17/05/2005,12:30:00,30750,30765,30725,30730,421
17/05/2005,13:00:00,30730,30730,30710,30725,324
17/05/2005,13:30:00,30720,30730,30710,30720,221
17/05/2005,14:00:00,30720,30745,30720,30730,245
17/05/2005,14:30:00,30720,30745,30695,30710,949
17/05/2005,15:00:00,30710,30725,30695,30715,584
17/05/2005,15:30:00,30715,30760,30695,30750,1103
17/05/2005,16:00:00,30750,30765,30635,30635,1732
17/05/2005,16:30:00,30635,30680,30625,30660,1039
17/05/2005,17:00:00,30660,30705,30650,30675,880
17/05/2005,17:30:00,30675,30720,30660,30715,474
18/05/2005,09:00:00,30780,30830,30760,30795,1257
18/05/2005,09:30:00,30800,30810,30725,30765,1040
18/05/2005,10:00:00,30770,30860,30770,30845,1552
18/05/2005,10:30:00,30840,30910,30840,30895,940
18/05/2005,11:00:00,30895,30900,30865,30875,344
18/05/2005,11:30:00,30875,30900,30860,30900,335
18/05/2005,12:00:00,30900,30900,30875,30875,132
18/05/2005,12:30:00,30875,30885,30865,30875,168
18/05/2005,13:00:00,30870,30880,30860,30865,353
18/05/2005,13:30:00,30860,30870,30860,30870,69
18/05/2005,14:00:00,30870,30875,30855,30860,212
18/05/2005,14:30:00,30860,30950,30860,30940,1278
18/05/2005,15:00:00,30940,30950,30920,30930,586
18/05/2005,15:30:00,30930,30970,30920,30950,1387
18/05/2005,16:00:00,30950,31060,30945,31060,2069
18/05/2005,16:30:00,31055,31135,31050,31120,2395
18/05/2005,17:00:00,31125,31205,31125,31165,1962
18/05/2005,17:30:00,31165,31180,31135,31180,574
19/05/2005,09:00:00,31225,31320,31225,31275,2330
19/05/2005,09:30:00,31275,31290,31210,31215,1303
19/05/2005,10:00:00,31215,31245,31185,31230,1385
19/05/2005,10:30:00,31225,31260,31215,31220,640
19/05/2005,11:00:00,31220,31235,31200,31205,622
19/05/2005,11:30:00,31200,31220,31195,31200,373
19/05/2005,12:00:00,31200,31200,31150,31155,778
19/05/2005,12:30:00,31155,31195,31155,31170,155
19/05/2005,13:00:00,31170,31170,31145,31155,430
19/05/2005,13:30:00,31155,31175,31155,31175,107
19/05/2005,14:00:00,31175,31210,31170,31210,384
19/05/2005,14:30:00,31205,31240,31195,31235,520
19/05/2005,15:00:00,31235,31245,31210,31220,555
19/05/2005,15:30:00,31220,31235,31210,31235,596
19/05/2005,16:00:00,31230,31280,31205,31255,1331
19/05/2005,16:30:00,31255,31270,31225,31270,974
19/05/2005,17:00:00,31270,31285,31250,31255,863
19/05/2005,17:30:00,31255,31260,31225,31260,392
20/05/2005,09:00:00,31260,31260,31170,31230,1579
20/05/2005,09:30:00,31225,31230,31205,31225,412
20/05/2005,10:00:00,31225,31285,31220,31270,623
20/05/2005,10:30:00,31265,31335,31265,31300,881
20/05/2005,11:00:00,31300,31320,31295,31310,437
20/05/2005,11:30:00,31310,31350,31310,31330,496
20/05/2005,12:00:00,31335,31335,31325,31335,220
20/05/2005,12:30:00,31330,31330,31315,31320,153
20/05/2005,13:00:00,31320,31345,31320,31335,303
20/05/2005,13:30:00,31335,31340,31285,31295,251
20/05/2005,14:00:00,31295,31315,31285,31305,188
20/05/2005,14:30:00,31305,31320,31305,31305,110
20/05/2005,15:00:00,31305,31335,31305,31320,445
20/05/2005,15:30:00,31320,31325,31245,31270,1047
20/05/2005,16:00:00,31275,31295,31240,31260,1101
20/05/2005,16:30:00,31260,31330,31250,31325,1088
20/05/2005,17:00:00,31325,31330,31275,31280,1396
20/05/2005,17:30:00,31280,31300,31230,31230,671
23/05/2005,09:00:00,31350,31415,31265,31335,1714
23/05/2005,09:30:00,31345,31380,31315,31370,702
23/05/2005,10:00:00,31375,31400,31360,31380,867
23/05/2005,10:30:00,31380,31490,31380,31485,1003
23/05/2005,11:00:00,31485,31510,31480,31500,469
23/05/2005,11:30:00,31505,31530,31505,31520,327
23/05/2005,12:00:00,31520,31535,31520,31530,187
23/05/2005,12:30:00,31530,31550,31480,31495,754
23/05/2005,13:00:00,31500,31545,31500,31535,321
23/05/2005,13:30:00,31535,31555,31530,31550,217
23/05/2005,14:00:00,31545,31545,31510,31520,188
23/05/2005,14:30:00,31520,31545,31505,31530,256
23/05/2005,15:00:00,31535,31570,31525,31545,419
23/05/2005,15:30:00,31550,31595,31535,31590,899
23/05/2005,16:00:00,31590,31620,31585,31610,948
23/05/2005,16:30:00,31615,31650,31585,31590,1386
23/05/2005,17:00:00,31585,31620,31550,31610,1132
23/05/2005,17:30:00,31610,31650,31600,31640,326
24/05/2005,09:00:00,31680,31695,31550,31570,1477
24/05/2005,09:30:00,31570,31660,31560,31635,1022
24/05/2005,10:00:00,31630,31675,31605,31620,754
24/05/2005,10:30:00,31620,31625,31580,31605,449
24/05/2005,11:00:00,31605,31605,31485,31510,1292
24/05/2005,11:30:00,31510,31520,31475,31505,728
24/05/2005,12:00:00,31505,31570,31500,31545,587
24/05/2005,12:30:00,31545,31555,31540,31540,68
24/05/2005,13:00:00,31540,31550,31530,31540,209
24/05/2005,13:30:00,31540,31550,31520,31535,132
24/05/2005,14:00:00,31540,31545,31525,31535,78
24/05/2005,14:30:00,31535,31540,31495,31525,423
24/05/2005,15:00:00,31525,31530,31500,31505,298
24/05/2005,15:30:00,31505,31550,31480,31545,996
24/05/2005,16:00:00,31550,31570,31480,31540,1343
24/05/2005,16:30:00,31540,31565,31510,31535,769
24/05/2005,17:00:00,31540,31595,31530,31575,1191
24/05/2005,17:30:00,31575,31585,31550,31565,407
25/05/2005,09:00:00,31530,31630,31515,31620,1578
25/05/2005,09:30:00,31620,31645,31565,31625,1188
25/05/2005,10:00:00,31620,31630,31530,31550,840
25/05/2005,10:30:00,31550,31600,31545,31590,487
25/05/2005,11:00:00,31590,31640,31575,31610,573
25/05/2005,11:30:00,31615,31710,31615,31710,1170
25/05/2005,12:00:00,31710,31710,31670,31680,339
25/05/2005,12:30:00,31685,31705,31685,31700,80
25/05/2005,13:00:00,31700,31700,31690,31695,175
25/05/2005,13:30:00,31695,31695,31675,31685,118
25/05/2005,14:00:00,31685,31700,31675,31680,204
25/05/2005,14:30:00,31685,31710,31655,31675,654
25/05/2005,15:00:00,31670,31725,31670,31700,470
25/05/2005,15:30:00,31700,31705,31660,31670,485
25/05/2005,16:00:00,31665,31670,31585,31600,1449
25/05/2005,16:30:00,31595,31605,31550,31595,1268
25/05/2005,17:00:00,31595,31620,31580,31615,688
25/05/2005,17:30:00,31615,31620,31595,31610,398
26/05/2005,09:00:00,31675,31730,31630,31725,1324
26/05/2005,09:30:00,31725,31820,31720,31800,1354
26/05/2005,10:00:00,31800,31820,31780,31800,808
26/05/2005,10:30:00,31795,31820,31785,31790,512
26/05/2005,11:00:00,31790,31815,31765,31795,494
26/05/2005,11:30:00,31795,31850,31785,31845,598
26/05/2005,12:00:00,31845,31850,31830,31840,353
26/05/2005,12:30:00,31845,31845,31810,31825,298
26/05/2005,13:00:00,31815,31815,31790,31810,259
26/05/2005,13:30:00,31810,31820,31800,31815,168
26/05/2005,14:00:00,31815,31840,31810,31830,215
26/05/2005,14:30:00,31825,31875,31815,31855,685
26/05/2005,15:00:00,31855,31865,31820,31830,386
26/05/2005,15:30:00,31825,31840,31795,31795,714
26/05/2005,16:00:00,31795,31870,31795,31850,1074
26/05/2005,16:30:00,31855,31880,31805,31830,839
26/05/2005,17:00:00,31830,31855,31815,31825,755
26/05/2005,17:30:00,31820,31825,31790,31790,404
27/05/2005,09:00:00,31880,31880,31785,31840,1342
27/05/2005,09:30:00,31845,31855,31680,31735,1762
27/05/2005,10:00:00,31735,31745,31720,31720,414
27/05/2005,10:30:00,31720,31720,31665,31695,630
27/05/2005,11:00:00,31695,31735,31690,31715,412
27/05/2005,11:30:00,31715,31730,31705,31720,181
27/05/2005,12:00:00,31720,31740,31690,31695,258
27/05/2005,12:30:00,31695,31720,31690,31700,103
27/05/2005,13:00:00,31700,31705,31690,31705,60
27/05/2005,13:30:00,31710,31730,31705,31730,151
27/05/2005,14:00:00,31730,31745,31725,31735,163
27/05/2005,14:30:00,31730,31785,31720,31770,588
27/05/2005,15:00:00,31770,31770,31745,31760,171
27/05/2005,15:30:00,31760,31760,31685,31700,780
27/05/2005,16:00:00,31695,31705,31620,31665,1461
27/05/2005,16:30:00,31665,31725,31650,31710,747
27/05/2005,17:00:00,31715,31745,31700,31745,545
27/05/2005,17:30:00,31745,31755,31725,31745,404
30/05/2005,09:00:00,31775,31775,31680,31750,604
30/05/2005,09:30:00,31745,31765,31715,31740,503
30/05/2005,10:00:00,31740,31810,31740,31755,657
30/05/2005,10:30:00,31760,31800,31755,31800,220
30/05/2005,11:00:00,31800,31810,31775,31790,249
30/05/2005,11:30:00,31790,31865,31785,31860,767
30/05/2005,12:00:00,31855,31875,31840,31855,364
30/05/2005,12:30:00,31860,31870,31855,31865,115
30/05/2005,13:00:00,31860,31875,31855,31870,91
30/05/2005,13:30:00,31865,31865,31855,31855,85
30/05/2005,14:00:00,31855,31870,31850,31865,77
30/05/2005,14:30:00,31865,31870,31830,31835,179
30/05/2005,15:00:00,31840,31845,31825,31825,158
30/05/2005,15:30:00,31830,31870,31830,31855,194
30/05/2005,16:00:00,31850,31870,31850,31870,148
30/05/2005,16:30:00,31870,31895,31870,31890,457
30/05/2005,17:00:00,31885,31895,31855,31875,417
30/05/2005,17:30:00,31875,31890,31850,31850,256
31/05/2005,09:00:00,31900,31935,31830,31880,1114
31/05/2005,09:30:00,31875,31910,31790,31815,1638
31/05/2005,10:00:00,31815,31850,31790,31810,747
31/05/2005,10:30:00,31815,31885,31810,31850,773
31/05/2005,11:00:00,31845,31870,31840,31860,401
31/05/2005,11:30:00,31860,31875,31830,31860,486
31/05/2005,12:00:00,31860,31865,31820,31830,351
31/05/2005,12:30:00,31830,31845,31825,31845,82
31/05/2005,13:00:00,31845,31865,31835,31850,137
31/05/2005,13:30:00,31850,31875,31840,31855,154
31/05/2005,14:00:00,31855,31875,31830,31835,241
31/05/2005,14:30:00,31840,31905,31840,31865,474
31/05/2005,15:00:00,31870,31885,31855,31865,320
31/05/2005,15:30:00,31865,31870,31805,31825,1883
31/05/2005,16:00:00,31830,31860,31810,31855,1435
31/05/2005,16:30:00,31855,31865,31800,31815,926
31/05/2005,17:00:00,31815,31820,31755,31795,1487
31/05/2005,17:30:00,31800,31810,31780,31800,316
01/06/2005,09:00:00,31840,31980,31815,31925,2348
01/06/2005,09:30:00,31925,31960,31915,31940,903
01/06/2005,10:00:00,31940,31940,31845,31870,1218
01/06/2005,10:30:00,31870,31920,31850,31910,676
01/06/2005,11:00:00,31910,31930,31895,31920,727
01/06/2005,11:30:00,31925,31945,31920,31930,527
01/06/2005,12:00:00,31935,32010,31930,32005,1058
01/06/2005,12:30:00,32000,32005,31970,31975,412
01/06/2005,13:00:00,31970,31970,31955,31960,223
01/06/2005,13:30:00,31960,31965,31950,31955,139
01/06/2005,14:00:00,31955,31980,31955,31980,220
01/06/2005,14:30:00,31975,31985,31945,31955,280
01/06/2005,15:00:00,31955,31960,31900,31915,558
01/06/2005,15:30:00,31915,31960,31905,31945,885
01/06/2005,16:00:00,31945,32060,31940,32050,2337
01/06/2005,16:30:00,32050,32075,32020,32060,1283
01/06/2005,17:00:00,32060,32130,32050,32125,1560
01/06/2005,17:30:00,32125,32180,32115,32175,590
02/06/2005,09:00:00,32100,32155,32090,32130,885
02/06/2005,09:30:00,32135,32195,32135,32160,912
02/06/2005,10:00:00,32160,32165,32125,32130,619
02/06/2005,10:30:00,32130,32175,32125,32170,391
02/06/2005,11:00:00,32165,32230,32160,32190,917
02/06/2005,11:30:00,32180,32180,32140,32170,392
02/06/2005,12:00:00,32165,32175,32140,32145,284
02/06/2005,12:30:00,32145,32155,32120,32135,290
02/06/2005,13:00:00,32135,32135,32115,32130,105
02/06/2005,13:30:00,32130,32140,32105,32115,121
02/06/2005,14:00:00,32120,32125,32105,32125,95
02/06/2005,14:30:00,32120,32145,32080,32095,887
02/06/2005,15:00:00,32090,32105,32080,32100,234
02/06/2005,15:30:00,32095,32155,32070,32135,809
02/06/2005,16:00:00,32135,32155,32110,32130,642
02/06/2005,16:30:00,32130,32175,32105,32145,735
02/06/2005,17:00:00,32145,32170,32135,32170,503
02/06/2005,17:30:00,32170,32180,32160,32180,199
03/06/2005,09:00:00,32180,32230,32165,32175,1375
03/06/2005,09:30:00,32175,32295,32175,32275,1473
03/06/2005,10:00:00,32275,32315,32235,32270,1026
03/06/2005,10:30:00,32270,32290,32225,32225,739
03/06/2005,11:00:00,32225,32260,32210,32250,491
03/06/2005,11:30:00,32250,32250,32225,32235,236
03/06/2005,12:00:00,32230,32255,32220,32245,238
03/06/2005,12:30:00,32245,32250,32235,32240,147
03/06/2005,13:00:00,32240,32240,32190,32200,213
03/06/2005,13:30:00,32200,32205,32190,32195,183
03/06/2005,14:00:00,32195,32205,32175,32200,174
03/06/2005,14:30:00,32200,32210,32095,32105,1850
03/06/2005,15:00:00,32100,32115,32015,32015,1429
03/06/2005,15:30:00,32010,32065,31980,32045,1551
03/06/2005,16:00:00,32040,32050,31950,31965,1896
03/06/2005,16:30:00,31965,31995,31925,31960,1351
03/06/2005,17:00:00,31960,31990,31940,31960,656
03/06/2005,17:30:00,31965,31980,31935,31940,390
06/06/2005,09:00:00,31990,31990,31925,31980,1257
06/06/2005,09:30:00,31980,32060,31970,32050,1048
06/06/2005,10:00:00,32055,32140,32055,32100,1670
06/06/2005,10:30:00,32100,32120,32080,32100,489
06/06/2005,11:00:00,32095,32100,32055,32060,717
06/06/2005,11:30:00,32065,32100,32060,32090,578
06/06/2005,12:00:00,32085,32095,32065,32065,342
06/06/2005,12:30:00,32070,32075,32050,32055,421
06/06/2005,13:00:00,32050,32055,32035,32050,179
06/06/2005,13:30:00,32045,32070,32045,32055,192
06/06/2005,14:00:00,32055,32060,32020,32040,333
06/06/2005,14:30:00,32040,32045,32015,32025,251
06/06/2005,15:00:00,32025,32055,32025,32035,285
06/06/2005,15:30:00,32035,32050,31970,31995,1040
06/06/2005,16:00:00,31995,32015,31960,31970,967
06/06/2005,16:30:00,31970,31975,31865,31885,1610
06/06/2005,17:00:00,31885,31910,31870,31900,862
06/06/2005,17:30:00,31905,31910,31880,31895,275
07/06/2005,09:00:00,31960,32045,31960,32025,1264
07/06/2005,09:30:00,32025,32095,32020,32085,1103
07/06/2005,10:00:00,32085,32095,32020,32025,739
07/06/2005,10:30:00,32025,32050,32020,32035,349
07/06/2005,11:00:00,32030,32045,31945,31960,958
07/06/2005,11:30:00,31965,31995,31965,31980,331
07/06/2005,12:00:00,31980,31985,31965,31975,296
07/06/2005,12:30:00,31970,31980,31950,31955,269
07/06/2005,13:00:00,31955,31995,31920,31990,389
07/06/2005,13:30:00,31990,31990,31975,31985,116
07/06/2005,14:00:00,31980,32025,31980,32005,525
07/06/2005,14:30:00,32000,32025,32000,32005,147
07/06/2005,15:00:00,32005,32020,31990,32015,305
07/06/2005,15:30:00,32020,32130,32015,32105,2098
07/06/2005,16:00:00,32105,32190,32095,32170,2015
07/06/2005,16:30:00,32170,32185,32140,32175,1424
07/06/2005,17:00:00,32175,32185,32145,32165,897
07/06/2005,17:30:00,32160,32175,32150,32150,366
08/06/2005,09:00:00,32125,32150,32045,32125,1625
08/06/2005,09:30:00,32130,32160,32075,32080,1032
08/06/2005,10:00:00,32080,32135,32075,32135,850
08/06/2005,10:30:00,32135,32170,32115,32145,869
08/06/2005,11:00:00,32150,32185,32135,32180,474
08/06/2005,11:30:00,32175,32185,32125,32170,837
08/06/2005,12:00:00,32165,32175,32155,32170,361
08/06/2005,12:30:00,32170,32185,32160,32180,451
08/06/2005,13:00:00,32180,32190,32175,32190,148
08/06/2005,13:30:00,32190,32225,32185,32220,352
08/06/2005,14:00:00,32225,32225,32190,32195,247
08/06/2005,14:30:00,32195,32235,32195,32195,511
08/06/2005,15:00:00,32195,32220,32190,32195,312
08/06/2005,15:30:00,32200,32230,32155,32170,1007
08/06/2005,16:00:00,32170,32185,32130,32135,1042
08/06/2005,16:30:00,32135,32235,32120,32225,1298
08/06/2005,17:00:00,32225,32225,32190,32205,654
08/06/2005,17:30:00,32210,32220,32185,32195,292
09/06/2005,09:00:00,32140,32160,32090,32140,1200
09/06/2005,09:30:00,32140,32225,32115,32210,1239
09/06/2005,10:00:00,32215,32270,32210,32245,1308
09/06/2005,10:30:00,32245,32280,32230,32265,601
09/06/2005,11:00:00,32270,32280,32240,32280,765
09/06/2005,11:30:00,32280,32295,32220,32235,738
09/06/2005,12:00:00,32235,32250,32215,32250,386
09/06/2005,12:30:00,32245,32245,32220,32230,202
09/06/2005,13:00:00,32235,32270,32235,32265,254
09/06/2005,13:30:00,32270,32290,32265,32270,341
09/06/2005,14:00:00,32275,32305,32275,32285,466
09/06/2005,14:30:00,32285,32300,32260,32275,513
09/06/2005,15:00:00,32275,32275,32245,32260,328
09/06/2005,15:30:00,32255,32280,32225,32275,844
09/06/2005,16:00:00,32270,32315,32230,32275,1963
09/06/2005,16:30:00,32270,32305,32245,32300,1019
09/06/2005,17:00:00,32300,32325,32260,32260,981
09/06/2005,17:30:00,32260,32325,32255,32320,444
10/06/2005,09:00:00,32380,32450,32355,32435,2318
10/06/2005,09:30:00,32435,32485,32420,32455,1428
10/06/2005,10:00:00,32460,32485,32435,32440,987
10/06/2005,10:30:00,32440,32470,32405,32415,598
10/06/2005,11:00:00,32415,32440,32410,32430,338
10/06/2005,11:30:00,32430,32465,32430,32455,457
10/06/2005,12:00:00,32460,32495,32440,32485,578
10/06/2005,12:30:00,32480,32490,32455,32490,421
10/06/2005,13:00:00,32485,32490,32450,32455,331
10/06/2005,13:30:00,32455,32460,32450,32455,254
10/06/2005,14:00:00,32455,32455,32435,32440,241
10/06/2005,14:30:00,32450,32500,32445,32480,541
10/06/2005,15:00:00,32480,32490,32465,32475,154
10/06/2005,15:30:00,32475,32480,32430,32445,834
10/06/2005,16:00:00,32445,32445,32345,32350,1771
10/06/2005,16:30:00,32355,32400,32330,32390,1300
10/06/2005,17:00:00,32390,32400,32370,32380,821
10/06/2005,17:30:00,32380,32390,32380,32385,238
13/06/2005,09:00:00,32475,32485,32355,32475,2143
13/06/2005,09:30:00,32475,32555,32460,32540,1723
13/06/2005,10:00:00,32540,32570,32515,32550,703
13/06/2005,10:30:00,32550,32600,32545,32555,928
13/06/2005,11:00:00,32555,32590,32545,32575,508
13/06/2005,11:30:00,32575,32585,32555,32560,649
13/06/2005,12:00:00,32560,32570,32550,32550,311
13/06/2005,12:30:00,32550,32555,32525,32530,794
13/06/2005,13:00:00,32530,32540,32520,32520,406
13/06/2005,13:30:00,32525,32525,32495,32510,865
13/06/2005,14:00:00,32510,32520,32495,32515,288
13/06/2005,14:30:00,32515,32515,32460,32465,909
13/06/2005,15:00:00,32465,32465,32420,32440,711
13/06/2005,15:30:00,32445,32490,32440,32480,968
13/06/2005,16:00:00,32485,32500,32445,32480,895
13/06/2005,16:30:00,32480,32580,32475,32575,2640
13/06/2005,17:00:00,32580,32620,32570,32600,1644
13/06/2005,17:30:00,32600,32620,32595,32615,248
14/06/2005,09:00:00,32620,32620,32545,32555,5639
14/06/2005,09:30:00,32555,32570,32525,32550,1893
14/06/2005,10:00:00,32555,32665,32525,32655,2509
14/06/2005,10:30:00,32660,32690,32650,32655,2089
14/06/2005,11:00:00,32660,32660,32625,32650,1571
14/06/2005,11:30:00,32650,32665,32630,32635,320
14/06/2005,12:00:00,32640,32645,32610,32625,376
14/06/2005,12:30:00,32625,32640,32610,32640,497
14/06/2005,13:00:00,32645,32650,32605,32605,481
14/06/2005,13:30:00,32605,32615,32600,32615,265
14/06/2005,14:00:00,32620,32650,32620,32635,406
14/06/2005,14:30:00,32640,32675,32610,32665,1185
14/06/2005,15:00:00,32660,32695,32635,32640,2796
14/06/2005,15:30:00,32645,32715,32640,32705,4081
14/06/2005,16:00:00,32705,32720,32660,32670,1640
14/06/2005,16:30:00,32670,32680,32645,32655,1043
14/06/2005,17:00:00,32660,32700,32655,32675,2124
14/06/2005,17:30:00,32675,32675,32640,32650,368
15/06/2005,09:00:00,32670,32715,32650,32665,3783
15/06/2005,09:30:00,32665,32740,32660,32730,1076
15/06/2005,10:00:00,32735,32765,32705,32760,2182
15/06/2005,10:30:00,32760,32795,32755,32765,1971
15/06/2005,11:00:00,32765,32770,32735,32740,5161
15/06/2005,11:30:00,32745,32755,32735,32740,1482
15/06/2005,12:00:00,32745,32760,32730,32755,1183
15/06/2005,12:30:00,32755,32755,32735,32745,218
15/06/2005,13:00:00,32740,32745,32730,32735,483
15/06/2005,13:30:00,32735,32740,32705,32715,835
15/06/2005,14:00:00,32715,32715,32695,32710,854
15/06/2005,14:30:00,32710,32805,32710,32780,2294
15/06/2005,15:00:00,32780,32790,32750,32775,808
15/06/2005,15:30:00,32780,32800,32750,32755,1408
15/06/2005,16:00:00,32755,32775,32705,32710,1749
15/06/2005,16:30:00,32715,32725,32610,32625,2899
15/06/2005,17:00:00,32625,32635,32580,32595,1995
15/06/2005,17:30:00,32595,32645,32590,32635,562
16/06/2005,09:00:00,32690,32810,32575,32795,2219
16/06/2005,09:30:00,32795,32815,32760,32765,994
16/06/2005,10:00:00,32765,32765,32730,32745,4512
16/06/2005,10:30:00,32745,32750,32735,32735,1635
16/06/2005,11:00:00,32735,32775,32735,32770,886
16/06/2005,11:30:00,32770,32785,32750,32755,3419
16/06/2005,12:00:00,32750,32750,32735,32745,316
16/06/2005,12:30:00,32740,32750,32735,32740,795
16/06/2005,13:00:00,32735,32745,32730,32745,242
16/06/2005,13:30:00,32740,32745,32730,32730,1971
16/06/2005,14:00:00,32730,32730,32665,32675,860
16/06/2005,14:30:00,32670,32715,32650,32655,2513
16/06/2005,15:00:00,32655,32660,32620,32630,1721
16/06/2005,15:30:00,32630,32680,32610,32640,1991
16/06/2005,16:00:00,32635,32700,32635,32690,1546
16/06/2005,16:30:00,32690,32755,32675,32745,1803
16/06/2005,17:00:00,32745,32775,32740,32755,2451
16/06/2005,17:30:00,32755,32785,32750,32780,572
17/06/2005,09:00:00,32805,32930,32800,32925,158