DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2005,09:00:00,30925,30930,30825,30865,3059
19/04/2005,09:45:00,30865,30890,30795,30840,2036
19/04/2005,10:30:00,30840,30845,30755,30760,1784
19/04/2005,11:15:00,30765,30840,30760,30820,1028
19/04/2005,12:00:00,30825,30835,30800,30820,626
19/04/2005,12:45:00,30825,30850,30825,30835,269
19/04/2005,13:30:00,30840,30870,30805,30820,936
19/04/2005,14:15:00,30820,30890,30800,30880,827
19/04/2005,15:00:00,30880,30905,30860,30890,1256
19/04/2005,15:45:00,30890,30895,30830,30870,2245
19/04/2005,16:30:00,30870,30885,30750,30750,2534
19/04/2005,17:15:00,30760,30795,30740,30765,1019
20/04/2005,09:00:00,30965,30985,30860,30910,2172
20/04/2005,09:45:00,30910,30940,30830,30850,1726
20/04/2005,10:30:00,30850,30855,30785,30810,1404
20/04/2005,11:15:00,30810,30855,30805,30835,737
20/04/2005,12:00:00,30835,30840,30820,30840,265
20/04/2005,12:45:00,30835,30930,30825,30920,606
20/04/2005,13:30:00,30915,30925,30885,30890,332
20/04/2005,14:15:00,30895,30900,30790,30845,2186
20/04/2005,15:00:00,30845,30850,30600,30620,2897
20/04/2005,15:45:00,30620,30700,30575,30685,4397
20/04/2005,16:30:00,30685,30750,30620,30690,3267
20/04/2005,17:15:00,30695,30700,30650,30680,1147
21/04/2005,09:00:00,30550,30720,30510,30700,3397
21/04/2005,09:45:00,30710,30850,30710,30795,2470
21/04/2005,10:30:00,30795,30825,30770,30795,734
21/04/2005,11:15:00,30795,30810,30765,30785,506
21/04/2005,12:00:00,30785,30890,30785,30870,1715
21/04/2005,12:45:00,30870,30885,30860,30875,383
21/04/2005,13:30:00,30870,30885,30830,30845,386
21/04/2005,14:15:00,30845,30920,30845,30920,861
21/04/2005,15:00:00,30915,30950,30900,30900,1167
21/04/2005,15:45:00,30910,30920,30830,30845,1672
21/04/2005,16:30:00,30845,30870,30785,30835,1712
21/04/2005,17:15:00,30830,30860,30795,30800,902
22/04/2005,09:00:00,31060,31140,30900,31065,2213
22/04/2005,09:45:00,31065,31070,31000,31015,784
22/04/2005,10:30:00,31010,31055,31000,31010,590
22/04/2005,11:15:00,31015,31015,30960,30975,671
22/04/2005,12:00:00,30980,30985,30940,30970,354
22/04/2005,12:45:00,30970,31020,30970,31000,290
22/04/2005,13:30:00,31000,31020,30980,31015,172
22/04/2005,14:15:00,31015,31040,31010,31030,268
22/04/2005,15:00:00,31035,31035,30955,30960,704
22/04/2005,15:45:00,30960,31020,30950,30970,1254
22/04/2005,16:30:00,30965,31000,30950,30975,687
22/04/2005,17:15:00,30980,31000,30955,30970,490
25/04/2005,09:00:00,30920,30975,30905,30910,470
25/04/2005,09:45:00,30910,30925,30885,30910,415
25/04/2005,10:30:00,30905,30925,30890,30895,236
25/04/2005,11:15:00,30900,30910,30880,30890,226
25/04/2005,12:00:00,30890,30895,30870,30875,173
25/04/2005,12:45:00,30875,30890,30875,30880,67
25/04/2005,13:30:00,30880,30905,30875,30905,180
25/04/2005,14:15:00,30900,31025,30900,30995,852
25/04/2005,15:00:00,30995,31030,30970,30975,521
25/04/2005,15:45:00,30975,31045,30960,31010,1298
25/04/2005,16:30:00,31015,31045,30980,31020,1084
25/04/2005,17:15:00,31025,31040,31000,31005,474
26/04/2005,09:00:00,31095,31100,30910,30930,2175
26/04/2005,09:45:00,30935,30950,30885,30940,1284
26/04/2005,10:30:00,30940,30955,30910,30930,573
26/04/2005,11:15:00,30925,30925,30895,30915,423
26/04/2005,12:00:00,30915,30915,30845,30855,603
26/04/2005,12:45:00,30850,30865,30835,30860,431
26/04/2005,13:30:00,30860,30895,30855,30885,216
26/04/2005,14:15:00,30880,30885,30810,30820,380
26/04/2005,15:00:00,30825,30865,30810,30850,519
26/04/2005,15:45:00,30850,30905,30800,30855,1840
26/04/2005,16:30:00,30860,30990,30850,30980,2177
26/04/2005,17:15:00,30980,30980,30945,30975,609
27/04/2005,09:00:00,30865,30935,30835,30880,1898
27/04/2005,09:45:00,30885,30900,30810,30855,1295
27/04/2005,10:30:00,30855,30870,30735,30750,1841
27/04/2005,11:15:00,30755,30770,30705,30740,1723
27/04/2005,12:00:00,30735,30735,30690,30730,858
27/04/2005,12:45:00,30730,30730,30650,30700,772
27/04/2005,13:30:00,30700,30745,30685,30740,373
27/04/2005,14:15:00,30740,30740,30585,30600,1829
27/04/2005,15:00:00,30595,30610,30520,30535,2152
27/04/2005,15:45:00,30530,30555,30475,30525,2410
27/04/2005,16:30:00,30525,30605,30470,30495,2354
27/04/2005,17:15:00,30495,30620,30475,30615,1253
28/04/2005,09:00:00,30730,30735,30605,30620,1498
28/04/2005,09:45:00,30625,30655,30595,30650,1050
28/04/2005,10:30:00,30650,30720,30645,30700,738
28/04/2005,11:15:00,30705,30705,30645,30650,454
28/04/2005,12:00:00,30650,30660,30510,30545,1640
28/04/2005,12:45:00,30540,30560,30500,30535,746
28/04/2005,13:30:00,30535,30545,30480,30505,439
28/04/2005,14:15:00,30505,30535,30380,30435,2589
28/04/2005,15:00:00,30440,30520,30430,30435,1514
28/04/2005,15:45:00,30435,30555,30410,30525,2622
28/04/2005,16:30:00,30525,30570,30465,30475,1645
28/04/2005,17:15:00,30475,30520,30465,30480,707
29/04/2005,09:00:00,30315,30510,30280,30430,2238
29/04/2005,09:45:00,30430,30605,30425,30555,1928
29/04/2005,10:30:00,30555,30585,30530,30570,716
29/04/2005,11:15:00,30570,30675,30560,30655,1714
29/04/2005,12:00:00,30655,30690,30625,30660,590
29/04/2005,12:45:00,30655,30655,30635,30655,148
29/04/2005,13:30:00,30660,30685,30655,30675,195
29/04/2005,14:15:00,30675,30705,30630,30670,1126
29/04/2005,15:00:00,30675,30690,30655,30665,486
29/04/2005,15:45:00,30665,30700,30560,30580,2339
29/04/2005,16:30:00,30585,30605,30415,30535,2760
29/04/2005,17:15:00,30535,30590,30510,30590,911
02/05/2005,09:00:00,30650,30750,30590,30720,1682
02/05/2005,09:45:00,30715,30790,30715,30775,935
02/05/2005,10:30:00,30770,30800,30755,30800,595
02/05/2005,11:15:00,30795,30800,30775,30780,434
02/05/2005,12:00:00,30780,30820,30775,30795,581
02/05/2005,12:45:00,30795,30835,30790,30830,286
02/05/2005,13:30:00,30830,30840,30820,30825,190
02/05/2005,14:15:00,30825,30830,30790,30815,284
02/05/2005,15:00:00,30815,30830,30805,30830,320
02/05/2005,15:45:00,30825,30860,30780,30795,1170
02/05/2005,16:30:00,30795,30855,30785,30830,1289
02/05/2005,17:15:00,30830,30830,30760,30760,704
03/05/2005,09:00:00,30825,30840,30700,30745,2059
03/05/2005,09:45:00,30745,30805,30720,30785,904
03/05/2005,10:30:00,30780,30790,30745,30775,468
03/05/2005,11:15:00,30775,30870,30765,30850,1448
03/05/2005,12:00:00,30845,30880,30845,30860,478
03/05/2005,12:45:00,30860,30875,30840,30855,230
03/05/2005,13:30:00,30850,30850,30825,30835,140
03/05/2005,14:15:00,30835,30870,30830,30855,588
03/05/2005,15:00:00,30855,30855,30820,30840,710
03/05/2005,15:45:00,30840,30860,30795,30820,1419
03/05/2005,16:30:00,30820,30840,30810,30840,798
03/05/2005,17:15:00,30840,30880,30830,30850,726
04/05/2005,09:00:00,30920,30995,30870,30925,1550
04/05/2005,09:45:00,30920,30940,30900,30920,559
04/05/2005,10:30:00,30920,30940,30880,30890,1583
04/05/2005,11:15:00,30890,30895,30765,30775,2099
04/05/2005,12:00:00,30775,30810,30755,30800,627
04/05/2005,12:45:00,30800,30820,30765,30775,289
04/05/2005,13:30:00,30780,30840,30765,30815,675
04/05/2005,14:15:00,30820,30875,30815,30840,1073
04/05/2005,15:00:00,30835,30845,30810,30840,743
04/05/2005,15:45:00,30835,30840,30755,30835,1588
04/05/2005,16:30:00,30835,30905,30835,30880,1831
04/05/2005,17:15:00,30875,30915,30860,30900,940
05/05/2005,09:00:00,30990,31020,30930,30960,2324
05/05/2005,09:45:00,30955,31065,30945,31015,2673
05/05/2005,10:30:00,31020,31070,30950,30970,2971
05/05/2005,11:15:00,30970,31020,30960,30985,645
05/05/2005,12:00:00,30980,31050,30980,31025,502
05/05/2005,12:45:00,31025,31030,31005,31015,148
05/05/2005,13:30:00,31010,31015,30985,31005,209
05/05/2005,14:15:00,31000,31035,30985,31030,882
05/05/2005,15:00:00,31025,31030,30995,31020,423
05/05/2005,15:45:00,31020,31070,31000,31020,1845
05/05/2005,16:30:00,31020,31095,31000,31075,2030
05/05/2005,17:15:00,31075,31105,31040,31045,1081
06/05/2005,09:00:00,30955,31035,30955,31000,1659
06/05/2005,09:45:00,30995,31015,30965,30985,594
06/05/2005,10:30:00,30985,30995,30970,30990,312
06/05/2005,11:15:00,30985,30990,30890,30890,1106
06/05/2005,12:00:00,30895,30930,30880,30895,726
06/05/2005,12:45:00,30895,30915,30870,30880,349
06/05/2005,13:30:00,30880,30925,30880,30920,215
06/05/2005,14:15:00,30920,31065,30920,31045,2387
06/05/2005,15:00:00,31050,31060,31000,31020,1027
06/05/2005,15:45:00,31020,31040,30975,31010,1510
06/05/2005,16:30:00,31010,31025,30980,31005,934
06/05/2005,17:15:00,31005,31030,30995,31015,689
09/05/2005,09:00:00,30965,31040,30930,30950,1525
09/05/2005,09:45:00,30950,30950,30890,30915,1170
09/05/2005,10:30:00,30915,30940,30910,30935,476
09/05/2005,11:15:00,30935,30960,30930,30950,379
09/05/2005,12:00:00,30950,30950,30925,30950,236
09/05/2005,12:45:00,30950,30960,30925,30930,152
09/05/2005,13:30:00,30930,30930,30885,30925,435
09/05/2005,14:15:00,30925,30960,30920,30955,350
09/05/2005,15:00:00,30955,30975,30935,30965,522
09/05/2005,15:45:00,30960,30960,30895,30935,1415
09/05/2005,16:30:00,30930,30955,30895,30925,1171
09/05/2005,17:15:00,30920,30985,30920,30980,810
10/05/2005,09:00:00,31020,31065,30990,31035,1261
10/05/2005,09:45:00,31035,31110,31020,31080,1428
10/05/2005,10:30:00,31075,31090,31010,31030,1272
10/05/2005,11:15:00,31025,31045,31015,31035,509
10/05/2005,12:00:00,31030,31035,30910,30920,1766
10/05/2005,12:45:00,30915,30925,30720,30785,2501
10/05/2005,13:30:00,30785,30825,30765,30775,831
10/05/2005,14:15:00,30775,30795,30690,30695,1523
10/05/2005,15:00:00,30695,30750,30670,30715,1969
10/05/2005,15:45:00,30715,30740,30685,30720,2032
10/05/2005,16:30:00,30715,30725,30670,30685,1864
10/05/2005,17:15:00,30690,30700,30630,30660,1218
11/05/2005,09:00:00,30650,30695,30575,30600,2385
11/05/2005,09:45:00,30600,30725,30570,30710,2655
11/05/2005,10:30:00,30715,30835,30695,30725,3357
11/05/2005,11:15:00,30725,30750,30700,30725,783
11/05/2005,12:00:00,30725,30755,30715,30755,352
11/05/2005,12:45:00,30755,30765,30745,30760,219
11/05/2005,13:30:00,30765,30780,30760,30770,276
11/05/2005,14:15:00,30770,30840,30745,30825,1033
11/05/2005,15:00:00,30830,30860,30815,30815,1430
11/05/2005,15:45:00,30810,30840,30745,30760,1911
11/05/2005,16:30:00,30765,30815,30695,30715,2227
11/05/2005,17:15:00,30715,30770,30705,30755,953
12/05/2005,09:00:00,30815,30935,30815,30920,1952
12/05/2005,09:45:00,30920,30980,30905,30970,1384
12/05/2005,10:30:00,30970,31020,30965,30985,1206
12/05/2005,11:15:00,30985,31000,30965,31000,545
12/05/2005,12:00:00,31000,31005,30955,30960,554
12/05/2005,12:45:00,30960,30965,30940,30955,404
12/05/2005,13:30:00,30950,30975,30935,30975,251
12/05/2005,14:15:00,30970,31025,30960,31005,946
12/05/2005,15:00:00,31005,31020,30980,30995,945
12/05/2005,15:45:00,30995,31010,30900,30965,2955
12/05/2005,16:30:00,30970,31010,30910,30935,1723
12/05/2005,17:15:00,30930,31000,30925,30975,886
13/05/2005,09:00:00,30890,30890,30780,30875,1731
13/05/2005,09:45:00,30880,30915,30835,30900,908
13/05/2005,10:30:00,30900,30940,30880,30910,832
13/05/2005,11:15:00,30910,30915,30860,30880,743
13/05/2005,12:00:00,30880,30890,30875,30875,181
13/05/2005,12:45:00,30875,30885,30865,30885,170
13/05/2005,13:30:00,30885,30920,30885,30905,339
13/05/2005,14:15:00,30905,30925,30885,30895,429
13/05/2005,15:00:00,30895,30910,30875,30895,278
13/05/2005,15:45:00,30895,30900,30805,30860,2412
13/05/2005,16:30:00,30865,30985,30835,30985,2246
13/05/2005,17:15:00,30980,31045,30950,31040,1108
16/05/2005,09:00:00,30890,31015,30850,30990,1907
16/05/2005,09:45:00,30990,31055,30925,30975,1407
16/05/2005,10:30:00,30975,31005,30935,30975,817
16/05/2005,11:15:00,30975,31010,30965,30990,297
16/05/2005,12:00:00,30990,30995,30940,30950,308
16/05/2005,12:45:00,30950,30980,30935,30975,470
16/05/2005,13:30:00,30975,30990,30960,30985,137
16/05/2005,14:15:00,30985,30995,30935,30955,501
16/05/2005,15:00:00,30950,30960,30905,30955,739
16/05/2005,15:45:00,30960,30975,30915,30960,1238
16/05/2005,16:30:00,30955,30980,30925,30950,832
16/05/2005,17:15:00,30950,30985,30945,30975,441
17/05/2005,09:00:00,31050,31060,30950,30975,1782
17/05/2005,09:45:00,30975,30980,30890,30910,1567
17/05/2005,10:30:00,30910,30910,30820,30850,1772
17/05/2005,11:15:00,30850,30850,30715,30745,1952
17/05/2005,12:00:00,30740,30765,30725,30760,608
17/05/2005,12:45:00,30760,30760,30710,30725,518
17/05/2005,13:30:00,30720,30735,30710,30735,282
17/05/2005,14:15:00,30735,30745,30695,30710,1133
17/05/2005,15:00:00,30710,30735,30695,30715,1195
17/05/2005,15:45:00,30715,30765,30635,30635,2224
17/05/2005,16:30:00,30635,30705,30625,30680,1553
17/05/2005,17:15:00,30680,30720,30660,30715,840
18/05/2005,09:00:00,30780,30830,30760,30795,1615
18/05/2005,09:45:00,30790,30860,30725,30845,2234
18/05/2005,10:30:00,30840,30910,30840,30880,1190
18/05/2005,11:15:00,30880,30900,30860,30900,429
18/05/2005,12:00:00,30900,30900,30865,30880,221
18/05/2005,12:45:00,30880,30880,30860,30865,432
18/05/2005,13:30:00,30860,30870,30860,30870,170
18/05/2005,14:15:00,30865,30950,30855,30940,1389
18/05/2005,15:00:00,30940,30970,30920,30960,1169
18/05/2005,15:45:00,30955,31060,30920,31060,2873
18/05/2005,16:30:00,31055,31205,31050,31165,3667
18/05/2005,17:15:00,31170,31180,31135,31180,1264
19/05/2005,09:00:00,31225,31320,31225,31265,2727
19/05/2005,09:45:00,31265,31265,31185,31230,2291
19/05/2005,10:30:00,31225,31260,31210,31210,904
19/05/2005,11:15:00,31215,31225,31195,31200,731
19/05/2005,12:00:00,31200,31200,31150,31180,855
19/05/2005,12:45:00,31180,31195,31145,31155,508
19/05/2005,13:30:00,31155,31205,31155,31200,317
19/05/2005,14:15:00,31200,31240,31190,31235,694
19/05/2005,15:00:00,31235,31245,31210,31220,889
19/05/2005,15:45:00,31220,31280,31205,31255,1593
19/05/2005,16:30:00,31255,31285,31225,31285,1484
19/05/2005,17:15:00,31285,31285,31225,31260,745
20/05/2005,09:00:00,31260,31260,31170,31220,1764
20/05/2005,09:45:00,31225,31285,31205,31270,850
20/05/2005,10:30:00,31265,31335,31265,31320,1032
20/05/2005,11:15:00,31315,31350,31295,31330,782
20/05/2005,12:00:00,31335,31335,31315,31320,281
20/05/2005,12:45:00,31315,31345,31315,31335,395
20/05/2005,13:30:00,31335,31340,31285,31290,356
20/05/2005,14:15:00,31290,31320,31290,31305,193
20/05/2005,15:00:00,31305,31335,31285,31305,878
20/05/2005,15:45:00,31300,31300,31240,31260,1715
20/05/2005,16:30:00,31260,31330,31250,31325,2039
20/05/2005,17:15:00,31325,31325,31230,31230,1116
23/05/2005,09:00:00,31350,31415,31265,31360,2115
23/05/2005,09:45:00,31360,31400,31355,31380,1168
23/05/2005,10:30:00,31380,31495,31380,31490,1241
23/05/2005,11:15:00,31490,31530,31490,31520,558
23/05/2005,12:00:00,31520,31550,31520,31545,301
23/05/2005,12:45:00,31545,31550,31480,31535,961
23/05/2005,13:30:00,31535,31555,31520,31530,298
23/05/2005,14:15:00,31530,31545,31505,31530,363
23/05/2005,15:00:00,31535,31570,31525,31545,643
23/05/2005,15:45:00,31545,31620,31540,31610,1623
23/05/2005,16:30:00,31615,31650,31550,31610,2101
23/05/2005,17:15:00,31610,31650,31595,31640,743
24/05/2005,09:00:00,31680,31695,31550,31640,2019
24/05/2005,09:45:00,31645,31675,31605,31620,1234
24/05/2005,10:30:00,31620,31625,31530,31540,1122
24/05/2005,11:15:00,31540,31545,31475,31505,1347
24/05/2005,12:00:00,31505,31570,31500,31550,634
24/05/2005,12:45:00,31545,31550,31530,31540,230
24/05/2005,13:30:00,31540,31550,31520,31535,185
24/05/2005,14:15:00,31535,31545,31495,31525,448
24/05/2005,15:00:00,31525,31530,31480,31500,771
24/05/2005,15:45:00,31495,31570,31480,31540,1866
24/05/2005,16:30:00,31540,31585,31510,31570,1483
24/05/2005,17:15:00,31570,31595,31550,31565,884
25/05/2005,09:00:00,31530,31645,31515,31595,2423
25/05/2005,09:45:00,31595,31635,31530,31550,1183
25/05/2005,10:30:00,31550,31625,31545,31625,763
25/05/2005,11:15:00,31620,31710,31610,31710,1467
25/05/2005,12:00:00,31710,31710,31670,31690,366
25/05/2005,12:45:00,31690,31705,31690,31695,228
25/05/2005,13:30:00,31695,31700,31675,31680,232
25/05/2005,14:15:00,31685,31710,31655,31675,744
25/05/2005,15:00:00,31670,31725,31670,31680,729
25/05/2005,15:45:00,31680,31680,31585,31600,1675
25/05/2005,16:30:00,31595,31615,31550,31590,1614
25/05/2005,17:15:00,31595,31620,31585,31610,740
26/05/2005,09:00:00,31675,31795,31630,31790,2085
26/05/2005,09:45:00,31790,31820,31780,31800,1401
26/05/2005,10:30:00,31795,31820,31765,31800,817
26/05/2005,11:15:00,31800,31850,31785,31845,787
26/05/2005,12:00:00,31845,31850,31815,31825,491
26/05/2005,12:45:00,31820,31830,31790,31810,419
26/05/2005,13:30:00,31810,31840,31800,31830,288
26/05/2005,14:15:00,31830,31875,31815,31855,780
26/05/2005,15:00:00,31855,31865,31820,31825,632
26/05/2005,15:45:00,31825,31870,31795,31850,1542
26/05/2005,16:30:00,31855,31880,31805,31825,1133
26/05/2005,17:15:00,31820,31855,31790,31790,865
27/05/2005,09:00:00,31880,31880,31715,31735,2190
27/05/2005,09:45:00,31735,31745,31680,31720,1328
27/05/2005,10:30:00,31720,31720,31665,31705,739
27/05/2005,11:15:00,31710,31735,31705,31720,484
27/05/2005,12:00:00,31720,31740,31690,31700,327
27/05/2005,12:45:00,31700,31705,31690,31705,94
27/05/2005,13:30:00,31710,31745,31705,31735,263
27/05/2005,14:15:00,31740,31785,31720,31770,639
27/05/2005,15:00:00,31770,31770,31720,31725,396
27/05/2005,15:45:00,31725,31740,31620,31665,2016
27/05/2005,16:30:00,31665,31730,31650,31705,989
27/05/2005,17:15:00,31705,31755,31705,31745,707
30/05/2005,09:00:00,31775,31775,31680,31745,877
30/05/2005,09:45:00,31750,31810,31715,31755,887
30/05/2005,10:30:00,31760,31810,31755,31790,330
30/05/2005,11:15:00,31795,31865,31775,31860,906
30/05/2005,12:00:00,31855,31875,31840,31860,419
30/05/2005,12:45:00,31860,31875,31855,31870,151
30/05/2005,13:30:00,31865,31865,31850,31865,119
30/05/2005,14:15:00,31865,31870,31830,31835,222
30/05/2005,15:00:00,31840,31850,31825,31840,230
30/05/2005,15:45:00,31850,31870,31850,31870,270
30/05/2005,16:30:00,31870,31895,31870,31885,617
30/05/2005,17:15:00,31890,31895,31850,31850,513
31/05/2005,09:00:00,31900,31935,31830,31875,1722
31/05/2005,09:45:00,31870,31870,31790,31810,1777
31/05/2005,10:30:00,31815,31885,31810,31860,1050
31/05/2005,11:15:00,31860,31875,31830,31860,610
31/05/2005,12:00:00,31860,31865,31820,31830,401
31/05/2005,12:45:00,31835,31865,31835,31850,169
31/05/2005,13:30:00,31850,31875,31840,31870,224
31/05/2005,14:15:00,31870,31905,31830,31865,645
31/05/2005,15:00:00,31870,31885,31840,31850,1276
31/05/2005,15:45:00,31845,31860,31805,31855,2362
31/05/2005,16:30:00,31855,31865,31755,31785,1892
31/05/2005,17:15:00,31785,31810,31770,31800,837
01/06/2005,09:00:00,31840,31980,31815,31940,2750
01/06/2005,09:45:00,31940,31960,31845,31870,1719
01/06/2005,10:30:00,31870,31925,31850,31915,1056
01/06/2005,11:15:00,31910,31945,31895,31930,874
01/06/2005,12:00:00,31935,32010,31930,31980,1381
01/06/2005,12:45:00,31980,31980,31955,31960,312
01/06/2005,13:30:00,31960,31965,31950,31965,243
01/06/2005,14:15:00,31965,31985,31945,31955,396
01/06/2005,15:00:00,31955,31960,31900,31940,1008
01/06/2005,15:45:00,31935,32060,31925,32050,2772
01/06/2005,16:30:00,32050,32100,32020,32090,1829
01/06/2005,17:15:00,32090,32180,32085,32175,1604
02/06/2005,09:00:00,32100,32195,32090,32185,1326
02/06/2005,09:45:00,32190,32190,32125,32130,1090
02/06/2005,10:30:00,32130,32230,32125,32190,1068
02/06/2005,11:15:00,32190,32195,32140,32170,632
02/06/2005,12:00:00,32165,32175,32120,32125,463
02/06/2005,12:45:00,32125,32135,32115,32130,216
02/06/2005,13:30:00,32130,32140,32105,32120,165
02/06/2005,14:15:00,32125,32145,32080,32095,938
02/06/2005,15:00:00,32090,32140,32070,32130,773
02/06/2005,15:45:00,32135,32155,32110,32130,912
02/06/2005,16:30:00,32130,32175,32105,32155,976
02/06/2005,17:15:00,32155,32180,32150,32180,461
03/06/2005,09:00:00,32180,32230,32165,32190,1791
03/06/2005,09:45:00,32195,32315,32195,32270,2083
03/06/2005,10:30:00,32270,32290,32210,32230,972
03/06/2005,11:15:00,32230,32260,32225,32235,494
03/06/2005,12:00:00,32230,32255,32220,32245,297
03/06/2005,12:45:00,32250,32250,32190,32200,301
03/06/2005,13:30:00,32200,32205,32175,32180,240
03/06/2005,14:15:00,32185,32210,32095,32105,1967
03/06/2005,15:00:00,32100,32115,31980,32035,2464
03/06/2005,15:45:00,32035,32065,31950,31965,2412
03/06/2005,16:30:00,31965,31995,31925,31985,1571
03/06/2005,17:15:00,31975,31985,31935,31940,826
06/06/2005,09:00:00,31990,32015,31925,31980,1678
06/06/2005,09:45:00,31985,32140,31975,32100,2297
06/06/2005,10:30:00,32100,32120,32075,32085,926
06/06/2005,11:15:00,32085,32100,32055,32090,858
06/06/2005,12:00:00,32085,32095,32065,32065,473
06/06/2005,12:45:00,32065,32070,32035,32050,469
06/06/2005,13:30:00,32045,32070,32025,32030,370
06/06/2005,14:15:00,32030,32045,32015,32025,406
06/06/2005,15:00:00,32025,32055,32015,32020,511
06/06/2005,15:45:00,32020,32020,31960,31970,1781
06/06/2005,16:30:00,31970,31975,31865,31885,2109
06/06/2005,17:15:00,31885,31910,31880,31895,638
07/06/2005,09:00:00,31960,32075,31960,32065,1940
07/06/2005,09:45:00,32065,32095,32020,32025,1166
07/06/2005,10:30:00,32025,32050,32020,32025,502
07/06/2005,11:15:00,32020,32020,31945,31980,1136
07/06/2005,12:00:00,31980,31985,31965,31975,410
07/06/2005,12:45:00,31980,31995,31920,31990,544
07/06/2005,13:30:00,31990,32010,31975,31995,349
07/06/2005,14:15:00,31995,32025,31995,32005,439
07/06/2005,15:00:00,32005,32070,31990,32060,1079
07/06/2005,15:45:00,32050,32190,32050,32170,3339
07/06/2005,16:30:00,32170,32185,32140,32165,1837
07/06/2005,17:15:00,32170,32175,32145,32150,850
08/06/2005,09:00:00,32125,32160,32045,32115,2230
08/06/2005,09:45:00,32115,32135,32075,32135,1277
08/06/2005,10:30:00,32135,32170,32115,32145,1046
08/06/2005,11:15:00,32145,32185,32125,32170,1134
08/06/2005,12:00:00,32165,32185,32155,32170,723
08/06/2005,12:45:00,32170,32190,32170,32190,237
08/06/2005,13:30:00,32190,32225,32185,32205,476
08/06/2005,14:15:00,32205,32235,32190,32195,634
08/06/2005,15:00:00,32195,32230,32165,32175,835
08/06/2005,15:45:00,32175,32185,32130,32135,1526
08/06/2005,16:30:00,32135,32235,32120,32190,1667
08/06/2005,17:15:00,32195,32220,32185,32195,577
09/06/2005,09:00:00,32140,32165,32090,32130,1727
09/06/2005,09:45:00,32130,32270,32125,32245,2020
09/06/2005,10:30:00,32245,32280,32230,32270,1051
09/06/2005,11:15:00,32270,32295,32220,32235,1053
09/06/2005,12:00:00,32235,32250,32215,32225,519
09/06/2005,12:45:00,32225,32270,32225,32265,323
09/06/2005,13:30:00,32270,32305,32265,32290,658
09/06/2005,14:15:00,32290,32300,32260,32275,662
09/06/2005,15:00:00,32275,32275,32225,32235,809
09/06/2005,15:45:00,32235,32315,32230,32275,2326
09/06/2005,16:30:00,32270,32325,32245,32295,1621
09/06/2005,17:15:00,32300,32325,32255,32320,823
10/06/2005,09:00:00,32380,32485,32355,32445,3300
10/06/2005,09:45:00,32445,32485,32420,32440,1433
10/06/2005,10:30:00,32440,32470,32405,32420,776
10/06/2005,11:15:00,32415,32465,32415,32455,617
10/06/2005,12:00:00,32460,32495,32440,32475,838
10/06/2005,12:45:00,32480,32490,32450,32455,492
10/06/2005,13:30:00,32455,32460,32445,32445,363
10/06/2005,14:15:00,32445,32500,32435,32480,673
10/06/2005,15:00:00,32480,32490,32435,32475,532
10/06/2005,15:45:00,32475,32480,32345,32350,2227
10/06/2005,16:30:00,32355,32400,32330,32380,1696
10/06/2005,17:15:00,32385,32395,32375,32385,663
13/06/2005,09:00:00,32475,32550,32355,32540,3071
13/06/2005,09:45:00,32540,32570,32515,32550,1498
13/06/2005,10:30:00,32550,32600,32545,32555,1223
13/06/2005,11:15:00,32555,32590,32555,32560,862
13/06/2005,12:00:00,32560,32570,32530,32530,829
13/06/2005,12:45:00,32535,32540,32520,32520,682
13/06/2005,13:30:00,32525,32525,32495,32505,1085
13/06/2005,14:15:00,32510,32520,32460,32465,977
13/06/2005,15:00:00,32465,32480,32420,32475,1092
13/06/2005,15:45:00,32480,32500,32445,32480,1482
13/06/2005,16:30:00,32480,32620,32475,32600,3835
13/06/2005,17:15:00,32600,32620,32580,32615,697
14/06/2005,09:00:00,32620,32620,32525,32535,7115
14/06/2005,09:45:00,32535,32665,32525,32655,2926
14/06/2005,10:30:00,32660,32690,32625,32650,2303
14/06/2005,11:15:00,32650,32665,32630,32635,1677
14/06/2005,12:00:00,32640,32645,32610,32615,745
14/06/2005,12:45:00,32615,32650,32605,32605,609
14/06/2005,13:30:00,32605,32640,32600,32635,401
14/06/2005,14:15:00,32635,32675,32610,32665,1455
14/06/2005,15:00:00,32660,32705,32635,32700,3693
14/06/2005,15:45:00,32700,32720,32660,32670,4824
14/06/2005,16:30:00,32670,32700,32645,32685,1550
14/06/2005,17:15:00,32685,32690,32640,32650,1985
15/06/2005,09:00:00,32670,32715,32650,32690,4113
15/06/2005,09:45:00,32695,32765,32690,32760,2928
15/06/2005,10:30:00,32760,32795,32745,32760,6069
15/06/2005,11:15:00,32765,32765,32735,32740,2545
15/06/2005,12:00:00,32745,32760,32730,32745,1281
15/06/2005,12:45:00,32745,32745,32730,32735,603
15/06/2005,13:30:00,32735,32740,32695,32705,1080
15/06/2005,14:15:00,32705,32805,32700,32780,2903
15/06/2005,15:00:00,32780,32800,32750,32765,1774
15/06/2005,15:45:00,32765,32775,32705,32710,2191
15/06/2005,16:30:00,32715,32725,32585,32620,4177
15/06/2005,17:15:00,32625,32645,32580,32635,1279
16/06/2005,09:00:00,32690,32815,32575,32780,2895
16/06/2005,09:45:00,32780,32785,32730,32745,4830
16/06/2005,10:30:00,32745,32760,32735,32760,2035
16/06/2005,11:15:00,32760,32785,32750,32755,3905
16/06/2005,12:00:00,32750,32750,32735,32740,892
16/06/2005,12:45:00,32740,32750,32730,32745,461
16/06/2005,13:30:00,32740,32745,32705,32705,2431
16/06/2005,14:15:00,32700,32715,32650,32655,2913
16/06/2005,15:00:00,32655,32660,32610,32635,2631
16/06/2005,15:45:00,32630,32700,32630,32690,2627
16/06/2005,16:30:00,32690,32775,32675,32755,3350
16/06/2005,17:15:00,32755,32785,32740,32780,1476
17/06/2005,09:00:00,32805,32930,32800,32925,158