DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2008,16:00:00,33265,33280,33265,33280,19
23/05/2008,16:10:00,33280,33285,33220,33250,269
23/05/2008,16:20:00,33245,33275,33160,33170,388
23/05/2008,16:30:00,33155,33185,33090,33135,1248
23/05/2008,16:40:00,33140,33145,33110,33140,245
23/05/2008,16:50:00,33140,33150,33040,33115,553
23/05/2008,17:00:00,33115,33135,33075,33075,360
23/05/2008,17:10:00,33075,33080,32965,33005,664
23/05/2008,17:20:00,33005,33015,32970,32985,560
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,32980,32875,32940,467
26/05/2008,09:10:00,32935,32995,32925,32995,270
26/05/2008,09:20:00,32995,33055,32995,33030,229
26/05/2008,09:30:00,33025,33080,33025,33040,251
26/05/2008,09:40:00,33040,33040,33000,33000,183
26/05/2008,09:50:00,33000,33000,32965,32965,192
26/05/2008,10:00:00,32970,32990,32955,32965,193
26/05/2008,10:10:00,32970,32980,32960,32960,130
26/05/2008,10:20:00,32965,33010,32960,33005,99
26/05/2008,10:30:00,33000,33020,32985,32990,151
26/05/2008,10:40:00,32990,33025,32990,33020,91
26/05/2008,10:50:00,33020,33040,33015,33025,114
26/05/2008,11:00:00,33025,33035,33020,33025,49
26/05/2008,11:10:00,33030,33030,33020,33025,17
26/05/2008,11:20:00,33020,33025,32970,32980,99
26/05/2008,11:30:00,32975,33000,32975,33000,49
26/05/2008,11:40:00,33000,33000,32965,32965,48
26/05/2008,11:50:00,32970,32975,32950,32965,127
26/05/2008,12:00:00,32965,32985,32960,32985,68
26/05/2008,12:10:00,32985,32995,32985,32990,33
26/05/2008,12:20:00,32990,32990,32975,32975,20
26/05/2008,12:30:00,32975,32980,32970,32975,20
26/05/2008,12:40:00,32975,32980,32975,32980,11
26/05/2008,12:50:00,32975,32975,32970,32970,8
26/05/2008,13:00:00,32970,32990,32970,32970,26
26/05/2008,13:10:00,32970,32970,32925,32935,96
26/05/2008,13:20:00,32930,32940,32925,32940,31
26/05/2008,13:30:00,32940,32950,32935,32940,39
26/05/2008,13:40:00,32935,32945,32935,32945,13
26/05/2008,13:50:00,32940,32940,32925,32935,24
26/05/2008,14:00:00,32930,32945,32925,32930,53
26/05/2008,14:10:00,32930,32945,32930,32940,31
26/05/2008,14:20:00,32940,32940,32930,32940,27
26/05/2008,14:30:00,32940,32945,32930,32935,49
26/05/2008,14:40:00,32935,32935,32930,32935,12
26/05/2008,14:50:00,32930,32935,32910,32925,71
26/05/2008,15:00:00,32925,32930,32870,32875,246
26/05/2008,15:10:00,32880,32890,32820,32825,345
26/05/2008,15:20:00,32825,32835,32780,32795,370
26/05/2008,15:30:00,32795,32835,32790,32830,195
26/05/2008,15:40:00,32835,32865,32835,32865,143
26/05/2008,15:50:00,32860,32875,32845,32870,88
26/05/2008,16:00:00,32870,32870,32845,32860,48
26/05/2008,16:10:00,32855,32855,32800,32805,136
26/05/2008,16:20:00,32805,32830,32805,32830,85
26/05/2008,16:30:00,32835,32840,32815,32830,134
26/05/2008,16:40:00,32835,32870,32830,32845,118
26/05/2008,16:50:00,32845,32845,32825,32845,85
26/05/2008,17:00:00,32845,32860,32835,32840,144
26/05/2008,17:10:00,32835,32870,32835,32865,186
26/05/2008,17:20:00,32860,32905,32855,32880,337
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32955,33050,543
27/05/2008,09:10:00,33050,33060,32950,32970,473
27/05/2008,09:20:00,32965,32980,32940,32980,304
27/05/2008,09:30:00,32980,33000,32935,32975,312
27/05/2008,09:40:00,32975,32975,32880,32905,409
27/05/2008,09:50:00,32905,32930,32865,32870,362
27/05/2008,10:00:00,32865,32870,32705,32730,1066
27/05/2008,10:10:00,32730,32735,32675,32680,450
27/05/2008,10:20:00,32675,32685,32530,32640,1129
27/05/2008,10:30:00,32635,32665,32625,32635,283
27/05/2008,10:40:00,32635,32640,32585,32600,329
27/05/2008,10:50:00,32600,32605,32545,32590,349
27/05/2008,11:00:00,32590,32685,32590,32685,328
27/05/2008,11:10:00,32680,32700,32650,32670,235
27/05/2008,11:20:00,32670,32705,32655,32700,241
27/05/2008,11:30:00,32695,32725,32680,32695,274
27/05/2008,11:40:00,32690,32700,32670,32700,154
27/05/2008,11:50:00,32705,32790,32705,32785,339
27/05/2008,12:00:00,32790,32825,32770,32770,290
27/05/2008,12:10:00,32770,32775,32745,32770,115
27/05/2008,12:20:00,32775,32790,32765,32770,102
27/05/2008,12:30:00,32775,32780,32720,32720,155
27/05/2008,12:40:00,32720,32735,32710,32735,81
27/05/2008,12:50:00,32740,32760,32725,32735,122
27/05/2008,13:00:00,32740,32745,32695,32700,91
27/05/2008,13:10:00,32695,32730,32695,32720,83
27/05/2008,13:20:00,32715,32715,32700,32715,53
27/05/2008,13:30:00,32715,32740,32710,32730,64
27/05/2008,13:40:00,32735,32780,32735,32745,105
27/05/2008,13:50:00,32745,32760,32745,32750,29
27/05/2008,14:00:00,32745,32775,32740,32765,58
27/05/2008,14:10:00,32760,32760,32735,32735,92
27/05/2008,14:20:00,32730,32735,32715,32715,124
27/05/2008,14:30:00,32720,32735,32710,32710,90
27/05/2008,14:40:00,32720,32780,32720,32730,307
27/05/2008,14:50:00,32735,32740,32715,32725,116
27/05/2008,15:00:00,32720,32820,32715,32805,237
27/05/2008,15:10:00,32810,32865,32810,32845,433
27/05/2008,15:20:00,32845,32885,32845,32860,272
27/05/2008,15:30:00,32865,32885,32830,32870,377
27/05/2008,15:40:00,32870,32960,32860,32930,465
27/05/2008,15:50:00,32930,32935,32860,32875,230
27/05/2008,16:00:00,32875,32995,32805,32990,771
27/05/2008,16:10:00,32980,32985,32920,32920,269
27/05/2008,16:20:00,32930,32965,32915,32930,208
27/05/2008,16:30:00,32935,32940,32880,32890,241
27/05/2008,16:40:00,32885,32955,32880,32945,235
27/05/2008,16:50:00,32940,32960,32915,32940,183
27/05/2008,17:00:00,32940,32985,32910,32910,372
27/05/2008,17:10:00,32905,32905,32830,32850,387
27/05/2008,17:20:00,32840,32865,32810,32845,600
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32970,32850,32910,530
28/05/2008,09:10:00,32910,32980,32895,32970,270
28/05/2008,09:20:00,32970,32970,32935,32945,255
28/05/2008,09:30:00,32950,32960,32890,32905,236
28/05/2008,09:40:00,32910,32925,32765,32800,419
28/05/2008,09:50:00,32795,32855,32780,32830,201
28/05/2008,10:00:00,32830,32855,32785,32840,349
28/05/2008,10:10:00,32840,32885,32830,32860,242
28/05/2008,10:20:00,32855,32890,32845,32860,173
28/05/2008,10:30:00,32865,32925,32865,32910,244
28/05/2008,10:40:00,32910,32970,32910,32935,297
28/05/2008,10:50:00,32935,32940,32870,32880,324
28/05/2008,11:00:00,32880,32925,32875,32905,138
28/05/2008,11:10:00,32900,32945,32900,32935,94
28/05/2008,11:20:00,32930,32930,32875,32905,115
28/05/2008,11:30:00,32910,32980,32910,32975,232
28/05/2008,11:40:00,32980,32980,32935,32950,206
28/05/2008,11:50:00,32960,32965,32935,32940,112
28/05/2008,12:00:00,32935,33005,32920,33000,283
28/05/2008,12:10:00,33000,33005,32950,32970,190
28/05/2008,12:20:00,32970,33030,32970,32970,298
28/05/2008,12:30:00,32970,32975,32930,32940,121
28/05/2008,12:40:00,32940,32970,32910,32910,123
28/05/2008,12:50:00,32910,32940,32910,32925,77
28/05/2008,13:00:00,32930,32935,32920,32930,29
28/05/2008,13:10:00,32935,32950,32935,32935,29
28/05/2008,13:20:00,32935,32940,32920,32920,44
28/05/2008,13:30:00,32930,32980,32920,32970,81
28/05/2008,13:40:00,32970,33005,32970,33000,102
28/05/2008,13:50:00,33005,33035,32995,33020,171
28/05/2008,14:00:00,33020,33025,32985,33000,277
28/05/2008,14:10:00,32995,33025,32990,33005,90
28/05/2008,14:20:00,33010,33015,32970,33000,98
28/05/2008,14:30:00,32995,33195,32980,33130,1137
28/05/2008,14:40:00,33135,33140,33110,33125,217
28/05/2008,14:50:00,33125,33150,33105,33110,183
28/05/2008,15:00:00,33105,33120,33090,33115,164
28/05/2008,15:10:00,33120,33135,33060,33070,237
28/05/2008,15:20:00,33065,33085,33050,33055,155
28/05/2008,15:30:00,33060,33060,32995,33030,527
28/05/2008,15:40:00,33025,33045,32925,32925,473
28/05/2008,15:50:00,32925,32980,32915,32960,749
28/05/2008,16:00:00,32965,32965,32825,32850,567
28/05/2008,16:10:00,32850,32885,32800,32800,435
28/05/2008,16:20:00,32800,32825,32755,32805,687
28/05/2008,16:30:00,32800,32850,32795,32830,307
28/05/2008,16:40:00,32835,32890,32830,32830,325
28/05/2008,16:50:00,32830,32940,32820,32925,465
28/05/2008,17:00:00,32925,32930,32840,32855,272
28/05/2008,17:10:00,32855,32865,32810,32825,225
28/05/2008,17:20:00,32830,32870,32810,32865,445
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32935,32955,469
29/05/2008,09:10:00,32955,32970,32880,32970,535
29/05/2008,09:20:00,32960,32995,32950,32965,253
29/05/2008,09:30:00,32965,32970,32915,32940,295
29/05/2008,09:40:00,32940,32960,32855,32930,334
29/05/2008,09:50:00,32925,32940,32885,32920,224
29/05/2008,10:00:00,32925,33050,32920,33040,491
29/05/2008,10:10:00,33040,33075,33025,33045,426
29/05/2008,10:20:00,33040,33060,33000,33020,278
29/05/2008,10:30:00,33020,33050,33010,33035,157
29/05/2008,10:40:00,33035,33065,33025,33030,117
29/05/2008,10:50:00,33025,33025,32965,32975,220
29/05/2008,11:00:00,32975,32980,32910,32915,220
29/05/2008,11:10:00,32915,32930,32835,32885,539
29/05/2008,11:20:00,32880,32885,32810,32870,305
29/05/2008,11:30:00,32860,32910,32835,32890,232
29/05/2008,11:40:00,32880,32915,32875,32895,184
29/05/2008,11:50:00,32895,32895,32865,32885,140
29/05/2008,12:00:00,32875,32880,32810,32825,302
29/05/2008,12:10:00,32830,32850,32785,32795,173
29/05/2008,12:20:00,32800,32810,32770,32800,349
29/05/2008,12:30:00,32795,32840,32795,32810,134
29/05/2008,12:40:00,32800,32825,32785,32800,116
29/05/2008,12:50:00,32800,32800,32730,32800,424
29/05/2008,13:00:00,32795,32800,32775,32800,83
29/05/2008,13:10:00,32800,32830,32800,32830,130
29/05/2008,13:20:00,32830,32840,32780,32805,114
29/05/2008,13:30:00,32815,32900,32815,32885,231
29/05/2008,13:40:00,32890,32920,32880,32890,131
29/05/2008,13:50:00,32885,32895,32865,32870,98
29/05/2008,14:00:00,32865,32920,32850,32905,162
29/05/2008,14:10:00,32900,32905,32870,32900,105
29/05/2008,14:20:00,32905,32915,32880,32905,85
29/05/2008,14:30:00,32905,32950,32780,32805,606
29/05/2008,14:40:00,32800,32860,32770,32850,321
29/05/2008,14:50:00,32845,32860,32780,32785,156
29/05/2008,15:00:00,32785,32790,32710,32740,469
29/05/2008,15:10:00,32735,32780,32720,32750,355
29/05/2008,15:20:00,32750,32775,32730,32755,131
29/05/2008,15:30:00,32755,32805,32745,32765,240
29/05/2008,15:40:00,32775,32830,32775,32815,259
29/05/2008,15:50:00,32820,32820,32735,32765,177
29/05/2008,16:00:00,32775,32785,32710,32740,338
29/05/2008,16:10:00,32735,32800,32705,32790,330
29/05/2008,16:20:00,32785,32845,32780,32805,311
29/05/2008,16:30:00,32810,32810,32750,32780,393
29/05/2008,16:40:00,32785,32910,32785,32880,442
29/05/2008,16:50:00,32875,32910,32860,32885,273
29/05/2008,17:00:00,32880,32900,32830,32860,315
29/05/2008,17:10:00,32865,32900,32855,32885,320
29/05/2008,17:20:00,32875,32905,32835,32860,485
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33030,32940,33015,459
30/05/2008,09:10:00,33020,33075,32975,33035,471
30/05/2008,09:20:00,33030,33080,33025,33060,368
30/05/2008,09:30:00,33055,33160,33010,33125,757
30/05/2008,09:40:00,33120,33130,33080,33095,332
30/05/2008,09:50:00,33095,33115,33075,33105,259
30/05/2008,10:00:00,33105,33130,33060,33070,278
30/05/2008,10:10:00,33060,33095,33040,33085,221
30/05/2008,10:20:00,33085,33115,33050,33100,208
30/05/2008,10:30:00,33095,33190,33090,33180,534
30/05/2008,10:40:00,33180,33185,33160,33180,287
30/05/2008,10:50:00,33180,33200,33145,33200,322
30/05/2008,11:00:00,33190,33320,33185,33275,1066
30/05/2008,11:10:00,33275,33280,33240,33250,184
30/05/2008,11:20:00,33245,33255,33235,33245,82
30/05/2008,11:30:00,33250,33265,33245,33245,141
30/05/2008,11:40:00,33250,33250,33235,33245,95
30/05/2008,11:50:00,33245,33285,33245,33250,198
30/05/2008,12:00:00,33255,33265,33220,33230,119
30/05/2008,12:10:00,33225,33230,33200,33200,119
30/05/2008,12:20:00,33200,33220,33195,33205,112
30/05/2008,12:30:00,33205,33215,33190,33205,92
30/05/2008,12:40:00,33215,33245,33200,33240,96
30/05/2008,12:50:00,33250,33260,33200,33200,115
30/05/2008,13:00:00,33195,33230,33190,33200,82
30/05/2008,13:10:00,33200,33210,33200,33210,36
30/05/2008,13:20:00,33215,33245,33210,33245,34
30/05/2008,13:30:00,33235,33255,33225,33245,40
30/05/2008,13:40:00,33255,33260,33245,33245,59
30/05/2008,13:50:00,33250,33250,33230,33235,52
30/05/2008,14:00:00,33230,33240,33220,33240,43
30/05/2008,14:10:00,33235,33240,33220,33230,63
30/05/2008,14:20:00,33230,33270,33230,33250,80
30/05/2008,14:30:00,33240,33320,33230,33300,381
30/05/2008,14:40:00,33300,33310,33285,33300,114
30/05/2008,14:50:00,33295,33310,33270,33280,139
30/05/2008,15:00:00,33275,33295,33275,33295,57
30/05/2008,15:10:00,33295,33300,33265,33265,91
30/05/2008,15:20:00,33275,33285,33260,33280,61
30/05/2008,15:30:00,33270,33285,33225,33250,210
30/05/2008,15:40:00,33250,33310,33240,33290,343
30/05/2008,15:50:00,33300,33330,33230,33265,476
30/05/2008,16:00:00,33260,33270,33220,33245,290
30/05/2008,16:10:00,33240,33270,33235,33255,219
30/05/2008,16:20:00,33260,33365,33260,33350,529
30/05/2008,16:30:00,33345,33360,33270,33295,433
30/05/2008,16:40:00,33300,33320,33270,33280,265
30/05/2008,16:50:00,33285,33310,33265,33290,286
30/05/2008,17:00:00,33290,33325,33275,33300,341
30/05/2008,17:10:00,33290,33300,33250,33300,465
30/05/2008,17:20:00,33290,33340,33255,33255,819
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,33160,33185,545
02/06/2008,09:10:00,33175,33190,33125,33130,280
02/06/2008,09:20:00,33125,33130,32990,33000,761
02/06/2008,09:30:00,33000,33000,32615,32765,1553
02/06/2008,09:40:00,32765,32805,32735,32800,777
02/06/2008,09:50:00,32795,32805,32735,32740,369
02/06/2008,10:00:00,32740,32750,32655,32740,508
02/06/2008,10:10:00,32745,32750,32680,32695,340
02/06/2008,10:20:00,32700,32750,32695,32735,202
02/06/2008,10:30:00,32740,32740,32635,32640,519
02/06/2008,10:40:00,32650,32730,32640,32705,332
02/06/2008,10:50:00,32710,32775,32670,32745,260
02/06/2008,11:00:00,32745,32760,32720,32760,168
02/06/2008,11:10:00,32760,32765,32720,32720,200
02/06/2008,11:20:00,32725,32735,32700,32735,86
02/06/2008,11:30:00,32725,32765,32715,32765,125
02/06/2008,11:40:00,32765,32765,32715,32720,112
02/06/2008,11:50:00,32720,32755,32715,32750,77
02/06/2008,12:00:00,32750,32750,32730,32750,82
02/06/2008,12:10:00,32745,32775,32745,32760,138
02/06/2008,12:20:00,32760,32760,32740,32745,49
02/06/2008,12:30:00,32755,32765,32735,32740,71
02/06/2008,12:40:00,32740,32755,32740,32740,42
02/06/2008,12:50:00,32740,32760,32740,32745,38
02/06/2008,13:00:00,32740,32755,32715,32745,138
02/06/2008,13:10:00,32750,32760,32745,32750,44
02/06/2008,13:20:00,32745,32755,32740,32750,24
02/06/2008,13:30:00,32755,32755,32720,32725,66
02/06/2008,13:40:00,32720,32745,32720,32735,47
02/06/2008,13:50:00,32735,32745,32730,32740,22
02/06/2008,14:00:00,32740,32765,32740,32765,60
02/06/2008,14:10:00,32760,32785,32740,32755,90
02/06/2008,14:20:00,32750,32755,32730,32730,70
02/06/2008,14:30:00,32730,32750,32700,32745,100
02/06/2008,14:40:00,32745,32820,32740,32820,227
02/06/2008,14:50:00,32820,32825,32805,32815,120
02/06/2008,15:00:00,32810,32820,32790,32795,123
02/06/2008,15:10:00,32800,32810,32785,32790,94
02/06/2008,15:20:00,32790,32815,32790,32810,56
02/06/2008,15:30:00,32820,32825,32785,32800,174
02/06/2008,15:40:00,32810,32820,32775,32820,260
02/06/2008,15:50:00,32810,32815,32765,32795,242
02/06/2008,16:00:00,32800,32855,32795,32815,515
02/06/2008,16:10:00,32810,32820,32800,32815,297
02/06/2008,16:20:00,32815,32830,32755,32790,438
02/06/2008,16:30:00,32785,32790,32740,32785,262
02/06/2008,16:40:00,32780,32835,32780,32825,246
02/06/2008,16:50:00,32825,32835,32785,32795,236
02/06/2008,17:00:00,32790,32825,32775,32820,302
02/06/2008,17:10:00,32820,32835,32800,32825,272
02/06/2008,17:20:00,32815,32840,32795,32810,469
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32780,32660,32715,805
03/06/2008,09:10:00,32720,32815,32720,32790,451
03/06/2008,09:20:00,32790,32825,32725,32765,327
03/06/2008,09:30:00,32760,32785,32745,32770,237
03/06/2008,09:40:00,32765,32850,32760,32840,305
03/06/2008,09:50:00,32850,32880,32795,32860,449
03/06/2008,10:00:00,32865,32900,32835,32835,347
03/06/2008,10:10:00,32845,32845,32810,32820,198
03/06/2008,10:20:00,32825,32855,32785,32785,275
03/06/2008,10:30:00,32790,32790,32765,32780,222
03/06/2008,10:40:00,32780,32825,32775,32825,172
03/06/2008,10:50:00,32825,32825,32805,32820,76
03/06/2008,11:00:00,32820,32880,32810,32875,380
03/06/2008,11:10:00,32880,32900,32860,32860,266
03/06/2008,11:20:00,32860,32885,32845,32855,224
03/06/2008,11:30:00,32860,32865,32845,32865,96
03/06/2008,11:40:00,32860,32875,32845,32860,129
03/06/2008,11:50:00,32855,32890,32855,32880,139
03/06/2008,12:00:00,32880,32915,32860,32905,224
03/06/2008,12:10:00,32905,32905,32835,32840,178
03/06/2008,12:20:00,32840,32855,32820,32845,121
03/06/2008,12:30:00,32850,32855,32800,32805,86
03/06/2008,12:40:00,32805,32820,32800,32820,116
03/06/2008,12:50:00,32825,32840,32790,32790,79
03/06/2008,13:00:00,32785,32820,32785,32820,62
03/06/2008,13:10:00,32820,32855,32820,32835,106
03/06/2008,13:20:00,32840,32865,32830,32850,147
03/06/2008,13:30:00,32850,32850,32815,32820,87
03/06/2008,13:40:00,32820,32840,32810,32840,69
03/06/2008,13:50:00,32835,32870,32835,32870,66
03/06/2008,14:00:00,32870,32870,32850,32865,67
03/06/2008,14:10:00,32865,32890,32840,32885,126
03/06/2008,14:20:00,32885,32940,32850,32915,469
03/06/2008,14:30:00,32915,32955,32915,32935,237
03/06/2008,14:40:00,32935,32940,32885,32895,131
03/06/2008,14:50:00,32890,32900,32875,32875,65
03/06/2008,15:00:00,32880,32905,32870,32895,153
03/06/2008,15:10:00,32900,32930,32900,32925,165
03/06/2008,15:20:00,32920,32955,32910,32910,327
03/06/2008,15:30:00,32905,32910,32860,32860,343
03/06/2008,15:40:00,32855,32870,32825,32845,298
03/06/2008,15:50:00,32840,32890,32835,32865,135
03/06/2008,16:00:00,32880,32940,32880,32910,738
03/06/2008,16:10:00,32910,32930,32885,32910,291
03/06/2008,16:20:00,32905,32905,32850,32860,312
03/06/2008,16:30:00,32860,32875,32835,32860,298
03/06/2008,16:40:00,32860,32890,32825,32830,275
03/06/2008,16:50:00,32840,32915,32840,32885,203
03/06/2008,17:00:00,32885,32900,32870,32880,119
03/06/2008,17:10:00,32875,32920,32875,32900,181
03/06/2008,17:20:00,32900,32910,32860,32870,343
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32665,32670,769
04/06/2008,09:10:00,32670,32700,32650,32695,499
04/06/2008,09:20:00,32695,32760,32665,32760,404
04/06/2008,09:30:00,32755,32760,32680,32695,489
04/06/2008,09:40:00,32700,32735,32665,32690,297
04/06/2008,09:50:00,32695,32705,32670,32680,261
04/06/2008,10:00:00,32675,32685,32565,32620,767
04/06/2008,10:10:00,32620,32625,32425,32455,1059
04/06/2008,10:20:00,32455,32475,32380,32435,767
04/06/2008,10:30:00,32430,32470,32420,32455,463
04/06/2008,10:40:00,32460,32490,32435,32480,498
04/06/2008,10:50:00,32475,32480,32440,32480,234
04/06/2008,11:00:00,32480,32520,32455,32510,265
04/06/2008,11:10:00,32515,32520,32470,32475,223
04/06/2008,11:20:00,32465,32475,32455,32455,103
04/06/2008,11:30:00,32460,32495,32460,32475,149
04/06/2008,11:40:00,32475,32480,32430,32450,133
04/06/2008,11:50:00,32450,32500,32450,32495,170
04/06/2008,12:00:00,32495,32495,32475,32480,119
04/06/2008,12:10:00,32480,32495,32460,32470,124
04/06/2008,12:20:00,32475,32475,32465,32465,74
04/06/2008,12:30:00,32465,32475,32460,32465,71
04/06/2008,12:40:00,32465,32465,32425,32450,149
04/06/2008,12:50:00,32445,32460,32440,32450,79
04/06/2008,13:00:00,32450,32450,32380,32395,308
04/06/2008,13:10:00,32395,32405,32345,32360,398
04/06/2008,13:20:00,32360,32385,32350,32375,177
04/06/2008,13:30:00,32370,32370,32315,32325,419
04/06/2008,13:40:00,32320,32350,32315,32340,213
04/06/2008,13:50:00,32340,32370,32340,32370,153
04/06/2008,14:00:00,32375,32390,32365,32390,154
04/06/2008,14:10:00,32390,32450,32355,32360,387
04/06/2008,14:20:00,32355,32400,32345,32400,224
04/06/2008,14:30:00,32395,32450,32365,32385,277
04/06/2008,14:40:00,32395,32405,32385,32395,79
04/06/2008,14:50:00,32390,32390,32365,32370,165
04/06/2008,15:00:00,32365,32400,32365,32385,147
04/06/2008,15:10:00,32390,32425,32380,32425,186
04/06/2008,15:20:00,32430,32445,32415,32415,93
04/06/2008,15:30:00,32420,32470,32395,32465,306
04/06/2008,15:40:00,32470,32515,32460,32510,559
04/06/2008,15:50:00,32505,32515,32445,32450,312
04/06/2008,16:00:00,32460,32510,32420,32450,476
04/06/2008,16:10:00,32445,32455,32420,32435,210
04/06/2008,16:20:00,32435,32490,32415,32460,218
04/06/2008,16:30:00,32465,32480,32405,32420,389
04/06/2008,16:40:00,32420,32480,32390,32460,292
04/06/2008,16:50:00,32455,32550,32450,32500,391
04/06/2008,17:00:00,32505,32565,32495,32555,297
04/06/2008,17:10:00,32555,32590,32550,32580,356
04/06/2008,17:20:00,32575,32620,32560,32570,529
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32565,32575,602
05/06/2008,09:10:00,32570,32575,32455,32475,517
05/06/2008,09:20:00,32475,32530,32475,32525,297
05/06/2008,09:30:00,32530,32645,32530,32630,488
05/06/2008,09:40:00,32635,32655,32585,32640,319
05/06/2008,09:50:00,32640,32685,32630,32630,336
05/06/2008,10:00:00,32640,32665,32610,32660,283
05/06/2008,10:10:00,32665,32730,32665,32690,465
05/06/2008,10:20:00,32685,32710,32660,32665,248
05/06/2008,10:30:00,32665,32705,32665,32690,162
05/06/2008,10:40:00,32690,32710,32655,32660,164
05/06/2008,10:50:00,32665,32670,32640,32670,171
05/06/2008,11:00:00,32665,32690,32645,32645,229
05/06/2008,11:10:00,32645,32675,32625,32675,138
05/06/2008,11:20:00,32665,32685,32660,32665,39
05/06/2008,11:30:00,32665,32695,32665,32695,120
05/06/2008,11:40:00,32695,32710,32690,32700,152
05/06/2008,11:50:00,32700,32710,32695,32705,66
05/06/2008,12:00:00,32700,32700,32640,32665,130
05/06/2008,12:10:00,32665,32670,32650,32650,60
05/06/2008,12:20:00,32650,32650,32580,32600,271
05/06/2008,12:30:00,32595,32600,32560,32575,183
05/06/2008,12:40:00,32580,32605,32575,32590,93
05/06/2008,12:50:00,32590,32590,32550,32565,108
05/06/2008,13:00:00,32575,32625,32560,32625,169
05/06/2008,13:10:00,32620,32620,32585,32610,140
05/06/2008,13:20:00,32605,32675,32605,32630,159
05/06/2008,13:30:00,32635,32635,32600,32620,65
05/06/2008,13:40:00,32615,32645,32610,32635,50
05/06/2008,13:50:00,32635,32650,32635,32640,62
05/06/2008,14:00:00,32640,32660,32630,32650,103
05/06/2008,14:10:00,32645,32720,32645,32715,181
05/06/2008,14:20:00,32715,32735,32705,32735,195
05/06/2008,14:30:00,32740,32845,32740,32790,793
05/06/2008,14:40:00,32785,32800,32730,32740,245
05/06/2008,14:50:00,32740,32745,32505,32555,807
05/06/2008,15:00:00,32555,32590,32445,32545,1065
05/06/2008,15:10:00,32545,32580,32505,32575,403
05/06/2008,15:20:00,32580,32590,32530,32585,249
05/06/2008,15:30:00,32585,32590,32475,32570,447
05/06/2008,15:40:00,32570,32615,32565,32585,407
05/06/2008,15:50:00,32585,32605,32565,32575,222
05/06/2008,16:00:00,32580,32580,32455,32565,640
05/06/2008,16:10:00,32570,32665,32565,32650,478
05/06/2008,16:20:00,32650,32650,32605,32625,153
05/06/2008,16:30:00,32625,32670,32600,32610,230
05/06/2008,16:40:00,32605,32655,32600,32655,205
05/06/2008,16:50:00,32660,32665,32600,32620,238
05/06/2008,17:00:00,32620,32635,32565,32575,278
05/06/2008,17:10:00,32570,32620,32565,32615,263
05/06/2008,17:20:00,32605,32620,32590,32600,292
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32805,32725,32765,567
06/06/2008,09:10:00,32765,32820,32755,32795,459
06/06/2008,09:20:00,32795,32850,32790,32790,392
06/06/2008,09:30:00,32795,32795,32715,32720,322
06/06/2008,09:40:00,32715,32715,32665,32690,450
06/06/2008,09:50:00,32685,32685,32630,32650,327
06/06/2008,10:00:00,32650,32655,32585,32595,378
06/06/2008,10:10:00,32590,32630,32560,32615,283
06/06/2008,10:20:00,32620,32655,32620,32635,200
06/06/2008,10:30:00,32635,32635,32595,32610,116
06/06/2008,10:40:00,32605,32620,32575,32610,163
06/06/2008,10:50:00,32610,32640,32610,32620,55
06/06/2008,11:00:00,32615,32615,32470,32510,370
06/06/2008,11:10:00,32510,32525,32435,32455,541
06/06/2008,11:20:00,32460,32475,32420,32450,371
06/06/2008,11:30:00,32450,32450,32345,32380,548
06/06/2008,11:40:00,32380,32395,32365,32375,229
06/06/2008,11:50:00,32375,32410,32365,32395,217
06/06/2008,12:00:00,32400,32400,32290,32330,565
06/06/2008,12:10:00,32330,32355,32305,32355,154
06/06/2008,12:20:00,32360,32370,32335,32360,97
06/06/2008,12:30:00,32365,32380,32330,32335,121
06/06/2008,12:40:00,32335,32390,32330,32385,160
06/06/2008,12:50:00,32385,32410,32375,32410,148
06/06/2008,13:00:00,32410,32410,32360,32370,114
06/06/2008,13:10:00,32375,32410,32375,32390,73
06/06/2008,13:20:00,32380,32385,32340,32360,81
06/06/2008,13:30:00,32365,32385,32360,32360,69
06/06/2008,13:40:00,32360,32370,32350,32355,134
06/06/2008,13:50:00,32355,32360,32335,32345,106
06/06/2008,14:00:00,32340,32385,32340,32380,125
06/06/2008,14:10:00,32385,32390,32360,32365,97
06/06/2008,14:20:00,32365,32385,32335,32335,111
06/06/2008,14:30:00,32380,32410,32055,32115,1939
06/06/2008,14:40:00,32110,32180,32105,32110,506
06/06/2008,14:50:00,32115,32155,32095,32145,449
06/06/2008,15:00:00,32140,32140,32050,32075,555
06/06/2008,15:10:00,32080,32120,32020,32045,382
06/06/2008,15:20:00,32035,32115,32025,32100,545
06/06/2008,15:30:00,32100,32115,32060,32080,398
06/06/2008,15:40:00,32080,32115,32060,32070,240
06/06/2008,15:50:00,32065,32080,32025,32065,356
06/06/2008,16:00:00,32065,32065,31915,31945,846
06/06/2008,16:10:00,31940,32010,31940,32010,440
06/06/2008,16:20:00,32010,32025,31885,31900,516
06/06/2008,16:30:00,31895,31935,31855,31860,522
06/06/2008,16:40:00,31860,31875,31820,31875,539
06/06/2008,16:50:00,31880,31910,31850,31850,415
06/06/2008,17:00:00,31850,31855,31730,31755,831
06/06/2008,17:10:00,31755,31800,31755,31800,520
06/06/2008,17:20:00,31800,31835,31790,31810,842
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31680,31800,1131
09/06/2008,09:10:00,31805,31815,31585,31615,946
09/06/2008,09:20:00,31610,31700,31600,31680,709
09/06/2008,09:30:00,31675,31765,31675,31735,377
09/06/2008,09:40:00,31730,31795,31730,31745,393
09/06/2008,09:50:00,31750,31815,31715,31785,365
09/06/2008,10:00:00,31785,31885,31780,31845,498
09/06/2008,10:10:00,31845,31845,31785,31835,340
09/06/2008,10:20:00,31835,31860,31805,31825,303
09/06/2008,10:30:00,31830,31845,31785,31830,246
09/06/2008,10:40:00,31825,31845,31800,31840,237
09/06/2008,10:50:00,31840,31840,31740,31780,306
09/06/2008,11:00:00,31780,31785,31730,31735,199
09/06/2008,11:10:00,31740,31755,31695,31705,161
09/06/2008,11:20:00,31705,31725,31665,31700,226
09/06/2008,11:30:00,31700,31715,31685,31700,203
09/06/2008,11:40:00,31705,31730,31705,31720,104
09/06/2008,11:50:00,31730,31785,31725,31780,163
09/06/2008,12:00:00,31780,31810,31755,31775,306
09/06/2008,12:10:00,31775,31780,31765,31775,67
09/06/2008,12:20:00,31770,31820,31770,31810,110
09/06/2008,12:30:00,31810,31870,31805,31855,191
09/06/2008,12:40:00,31855,31860,31725,31790,292
09/06/2008,12:50:00,31775,31840,31745,31830,220
09/06/2008,13:00:00,31835,31875,31825,31865,342
09/06/2008,13:10:00,31865,31870,31815,31825,167
09/06/2008,13:20:00,31815,31860,31775,31860,127
09/06/2008,13:30:00,31850,31870,31850,31870,69
09/06/2008,13:40:00,31865,31865,31835,31860,58
09/06/2008,13:50:00,31860,31905,31840,31850,211
09/06/2008,14:00:00,31845,31920,31845,31905,355
09/06/2008,14:10:00,31905,31955,31890,31900,328
09/06/2008,14:20:00,31900,31905,31825,31840,162
09/06/2008,14:30:00,31840,31930,31825,31880,229
09/06/2008,14:40:00,31880,31905,31870,31890,164
09/06/2008,14:50:00,31890,31895,31855,31860,95
09/06/2008,15:00:00,31855,31900,31850,31890,234
09/06/2008,15:10:00,31890,31895,31870,31870,94
09/06/2008,15:20:00,31865,31870,31795,31795,329
09/06/2008,15:30:00,31795,31835,31740,31755,416
09/06/2008,15:40:00,31750,31750,31675,31710,582
09/06/2008,15:50:00,31715,31815,31715,31795,310
09/06/2008,16:00:00,31810,31860,31760,31785,476
09/06/2008,16:10:00,31800,31875,31765,31835,354
09/06/2008,16:20:00,31830,31855,31775,31795,349
09/06/2008,16:30:00,31790,31820,31705,31705,352
09/06/2008,16:40:00,31715,31730,31675,31720,443
09/06/2008,16:50:00,31710,31735,31660,31720,342
09/06/2008,17:00:00,31725,31770,31710,31740,394
09/06/2008,17:10:00,31735,31770,31715,31735,316
09/06/2008,17:20:00,31740,31790,31730,31760,584
09/06/2008,17:30:00,31760,31785,31750,31780,255
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31595,31495,31535,965
10/06/2008,09:10:00,31530,31605,31520,31555,655
10/06/2008,09:20:00,31545,31550,31410,31430,729
10/06/2008,09:30:00,31430,31440,31275,31300,1362
10/06/2008,09:40:00,31310,31330,31285,31325,697
10/06/2008,09:50:00,31330,31385,31320,31370,447
10/06/2008,10:00:00,31370,31390,31325,31355,328
10/06/2008,10:10:00,31355,31395,31350,31350,392
10/06/2008,10:20:00,31345,31395,31295,31325,297
10/06/2008,10:30:00,31325,31355,31280,31305,299
10/06/2008,10:40:00,31310,31345,31245,31335,468
10/06/2008,10:50:00,31335,31340,31275,31285,190
10/06/2008,11:00:00,31290,31400,31280,31400,316
10/06/2008,11:10:00,31400,31425,31375,31405,378
10/06/2008,11:20:00,31410,31465,31375,31455,213
10/06/2008,11:30:00,31460,31555,31460,31490,656
10/06/2008,11:40:00,31485,31510,31475,31495,275
10/06/2008,11:50:00,31485,31485,31415,31445,270
10/06/2008,12:00:00,31445,31525,31430,31515,231
10/06/2008,12:10:00,31515,31520,31425,31425,307
10/06/2008,12:20:00,31430,31460,31415,31440,163
10/06/2008,12:30:00,31435,31440,31390,31395,183
10/06/2008,12:40:00,31400,31455,31400,31445,160
10/06/2008,12:50:00,31445,31465,31420,31455,108
10/06/2008,13:00:00,31455,31490,31445,31485,205
10/06/2008,13:10:00,31495,31505,31440,31455,130
10/06/2008,13:20:00,31455,31455,31405,31415,148
10/06/2008,13:30:00,31425,31455,31420,31425,80
10/06/2008,13:40:00,31435,31455,31425,31440,70
10/06/2008,13:50:00,31445,31460,31425,31435,65
10/06/2008,14:00:00,31440,31450,31350,31360,236
10/06/2008,14:10:00,31360,31365,31310,31360,195
10/06/2008,14:20:00,31350,31400,31350,31390,157
10/06/2008,14:30:00,31385,31440,31320,31415,359
10/06/2008,14:40:00,31420,31425,31395,31410,134
10/06/2008,14:50:00,31400,31400,31350,31390,138
10/06/2008,15:00:00,31385,31385,31325,31355,237
10/06/2008,15:10:00,31360,31370,31345,31355,120
10/06/2008,15:20:00,31360,31405,31340,31360,167
10/06/2008,15:30:00,31360,31430,31340,31415,212
10/06/2008,15:40:00,31400,31480,31395,31460,235
10/06/2008,15:50:00,31470,31490,31420,31435,230
10/06/2008,16:00:00,31440,31440,31390,31435,293
10/06/2008,16:10:00,31440,31520,31435,31515,320
10/06/2008,16:20:00,31520,31520,31450,31465,222
10/06/2008,16:30:00,31465,31465,31385,31410,236
10/06/2008,16:40:00,31420,31475,31385,31460,304
10/06/2008,16:50:00,31460,31475,31400,31420,330
10/06/2008,17:00:00,31425,31475,31400,31420,312
10/06/2008,17:10:00,31430,31450,31415,31425,247
10/06/2008,17:20:00,31425,31470,31375,31400,614
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31550,31435,31480,528
11/06/2008,09:10:00,31480,31545,31460,31535,491
11/06/2008,09:20:00,31535,31555,31500,31510,532
11/06/2008,09:30:00,31505,31505,31385,31400,524
11/06/2008,09:40:00,31400,31445,31365,31420,415
11/06/2008,09:50:00,31420,31450,31315,31330,423
11/06/2008,10:00:00,31325,31325,31260,31280,545
11/06/2008,10:10:00,31275,31365,31240,31305,586
11/06/2008,10:20:00,31305,31465,31285,31380,680
11/06/2008,10:30:00,31385,31405,31335,31380,247
11/06/2008,10:40:00,31380,31410,31360,31400,299
11/06/2008,10:50:00,31390,31445,31370,31390,284
11/06/2008,11:00:00,31395,31420,31395,31410,114
11/06/2008,11:10:00,31415,31420,31355,31365,181
11/06/2008,11:20:00,31360,31360,31300,31335,221
11/06/2008,11:30:00,31335,31340,31300,31315,148
11/06/2008,11:40:00,31315,31340,31295,31330,108
11/06/2008,11:50:00,31330,31375,31330,31355,101
11/06/2008,12:00:00,31355,31410,31350,31390,136
11/06/2008,12:10:00,31390,31395,31350,31375,103
11/06/2008,12:20:00,31380,31385,31320,31330,177
11/06/2008,12:30:00,31330,31370,31330,31365,196
11/06/2008,12:40:00,31365,31400,31355,31390,64
11/06/2008,12:50:00,31385,31400,31365,31390,101
11/06/2008,13:00:00,31385,31385,31355,31360,108
11/06/2008,13:10:00,31355,31395,31345,31385,143
11/06/2008,13:20:00,31380,31410,31380,31380,145
11/06/2008,13:30:00,31380,31380,31355,31375,58
11/06/2008,13:40:00,31370,31380,31360,31360,30
11/06/2008,13:50:00,31365,31390,31360,31390,64
11/06/2008,14:00:00,31390,31400,31365,31370,88
11/06/2008,14:10:00,31375,31390,31360,31385,122
11/06/2008,14:20:00,31380,31390,31305,31330,201
11/06/2008,14:30:00,31325,31335,31250,31265,290
11/06/2008,14:40:00,31265,31270,31195,31250,484
11/06/2008,14:50:00,31240,31275,31225,31260,198
11/06/2008,15:00:00,31260,31260,31125,31140,590
11/06/2008,15:10:00,31140,31180,31130,31155,281
11/06/2008,15:20:00,31135,31150,31090,31100,431
11/06/2008,15:30:00,31105,31130,31075,31125,589
11/06/2008,15:40:00,31120,31130,31000,31010,612
11/06/2008,15:50:00,31020,31035,30910,30920,998
11/06/2008,16:00:00,30920,30950,30770,30795,1017
11/06/2008,16:10:00,30800,30820,30685,30795,1386
11/06/2008,16:20:00,30790,30815,30740,30765,800
11/06/2008,16:30:00,30765,30820,30755,30790,724
11/06/2008,16:40:00,30790,30810,30705,30790,571
11/06/2008,16:50:00,30790,30910,30770,30890,637
11/06/2008,17:00:00,30890,30895,30790,30805,659
11/06/2008,17:10:00,30805,30855,30805,30835,404
11/06/2008,17:20:00,30835,30840,30750,30750,685
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30815,30930,841
12/06/2008,09:10:00,30930,30930,30760,30775,634
12/06/2008,09:20:00,30775,30845,30710,30845,637
12/06/2008,09:30:00,30845,30935,30840,30865,568
12/06/2008,09:40:00,30870,30870,30785,30825,329
12/06/2008,09:50:00,30825,30865,30810,30845,200
12/06/2008,10:00:00,30845,30910,30835,30890,356
12/06/2008,10:10:00,30885,30890,30805,30810,437
12/06/2008,10:20:00,30810,30830,30775,30800,261
12/06/2008,10:30:00,30800,30810,30770,30780,177
12/06/2008,10:40:00,30770,30790,30730,30735,211
12/06/2008,10:50:00,30735,30745,30670,30675,509
12/06/2008,11:00:00,30675,30740,30675,30695,353
12/06/2008,11:10:00,30700,30720,30670,30675,222
12/06/2008,11:20:00,30675,30695,30655,30690,331
12/06/2008,11:30:00,30690,30710,30685,30690,366
12/06/2008,11:40:00,30695,30765,30690,30755,234
12/06/2008,11:50:00,30755,30760,30735,30740,126
12/06/2008,12:00:00,30735,30800,30735,30800,362
12/06/2008,12:10:00,30795,30805,30775,30795,138
12/06/2008,12:20:00,30800,30910,30800,30895,509
12/06/2008,12:30:00,30900,30930,30885,30885,309
12/06/2008,12:40:00,30885,30945,30885,30910,278
12/06/2008,12:50:00,30910,30960,30895,30950,241
12/06/2008,13:00:00,30950,30960,30905,30915,114
12/06/2008,13:10:00,30910,30935,30880,30910,214
12/06/2008,13:20:00,30915,30930,30905,30925,75
12/06/2008,13:30:00,30925,30990,30925,30960,178
12/06/2008,13:40:00,30960,30960,30925,30925,77
12/06/2008,13:50:00,30930,30970,30930,30940,79
12/06/2008,14:00:00,30940,30965,30935,30945,109
12/06/2008,14:10:00,30940,30945,30920,30930,91
12/06/2008,14:20:00,30930,30930,30885,30890,211
12/06/2008,14:30:00,30915,30995,30885,30935,579
12/06/2008,14:40:00,30935,30940,30790,30790,366
12/06/2008,14:50:00,30790,30845,30715,30830,773
12/06/2008,15:00:00,30830,30845,30785,30795,279
12/06/2008,15:10:00,30800,30815,30750,30755,281
12/06/2008,15:20:00,30755,30760,30730,30750,172
12/06/2008,15:30:00,30740,30845,30740,30845,354
12/06/2008,15:40:00,30845,30980,30845,30910,504
12/06/2008,15:50:00,30910,31010,30910,30960,584
12/06/2008,16:00:00,30960,31000,30935,30940,283
12/06/2008,16:10:00,30950,30955,30860,30865,337
12/06/2008,16:20:00,30870,30875,30725,30775,700
12/06/2008,16:30:00,30785,30845,30760,30795,271
12/06/2008,16:40:00,30795,30800,30730,30750,354
12/06/2008,16:50:00,30745,30870,30710,30870,338
12/06/2008,17:00:00,30870,30915,30840,30850,353
12/06/2008,17:10:00,30850,30920,30845,30875,404
12/06/2008,17:20:00,30875,30930,30860,30910,464
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30660,30670,853
13/06/2008,09:10:00,30670,30775,30640,30710,558
13/06/2008,09:20:00,30705,30730,30650,30695,354
13/06/2008,09:30:00,30690,30710,30645,30655,336
13/06/2008,09:40:00,30660,30670,30560,30590,732
13/06/2008,09:50:00,30580,30590,30535,30575,336
13/06/2008,10:00:00,30580,30580,30520,30525,302
13/06/2008,10:10:00,30525,30590,30490,30590,534
13/06/2008,10:20:00,30590,30620,30540,30565,353
13/06/2008,10:30:00,30570,30570,30540,30550,162
13/06/2008,10:40:00,30550,30605,30545,30595,143
13/06/2008,10:50:00,30595,30605,30535,30550,243
13/06/2008,11:00:00,30545,30570,30525,30545,176
13/06/2008,11:10:00,30535,30580,30525,30575,172
13/06/2008,11:20:00,30570,30570,30545,30550,115
13/06/2008,11:30:00,30545,30545,30525,30535,122
13/06/2008,11:40:00,30535,30540,30430,30480,437
13/06/2008,11:50:00,30475,30500,30475,30500,102
13/06/2008,12:00:00,30500,30575,30500,30545,298
13/06/2008,12:10:00,30550,30585,30535,30570,180
13/06/2008,12:20:00,30565,30650,30565,30635,449
13/06/2008,12:30:00,30635,30725,30615,30665,458
13/06/2008,12:40:00,30670,30675,30615,30625,210
13/06/2008,12:50:00,30625,30690,30610,30675,147
13/06/2008,13:00:00,30675,30685,30625,30625,122
13/06/2008,13:10:00,30625,30655,30625,30635,51
13/06/2008,13:20:00,30635,30650,30625,30635,71
13/06/2008,13:30:00,30635,30635,30600,30600,113
13/06/2008,13:40:00,30600,30610,30575,30580,110
13/06/2008,13:50:00,30575,30670,30575,30655,123
13/06/2008,14:00:00,30655,30680,30635,30655,138
13/06/2008,14:10:00,30655,30685,30655,30680,170
13/06/2008,14:20:00,30680,30695,30635,30675,196
13/06/2008,14:30:00,30665,30780,30490,30740,983
13/06/2008,14:40:00,30740,30780,30705,30735,455
13/06/2008,14:50:00,30740,30740,30680,30685,259
13/06/2008,15:00:00,30685,30745,30665,30735,257
13/06/2008,15:10:00,30735,30800,30735,30790,342
13/06/2008,15:20:00,30790,30815,30760,30765,169
13/06/2008,15:30:00,30765,30825,30760,30805,364
13/06/2008,15:40:00,30800,30800,30725,30755,367
13/06/2008,15:50:00,30750,30900,30745,30870,629
13/06/2008,16:00:00,30865,30950,30850,30920,902
13/06/2008,16:10:00,30920,30975,30885,30940,733
13/06/2008,16:20:00,30945,30975,30905,30920,412
13/06/2008,16:30:00,30915,30930,30880,30885,343
13/06/2008,16:40:00,30880,30885,30830,30885,372
13/06/2008,16:50:00,30880,30905,30835,30890,346
13/06/2008,17:00:00,30890,30940,30885,30915,392
13/06/2008,17:10:00,30915,30975,30915,30955,311
13/06/2008,17:20:00,30940,30975,30935,30975,391
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30980,655
16/06/2008,09:10:00,30975,31015,30940,31015,386
16/06/2008,09:20:00,31015,31020,30960,30995,446
16/06/2008,09:30:00,30990,30995,30965,30980,259
16/06/2008,09:40:00,30970,30985,30870,30890,587
16/06/2008,09:50:00,30895,30910,30820,30875,525
16/06/2008,10:00:00,30870,30915,30840,30905,287
16/06/2008,10:10:00,30900,30975,30900,30970,259
16/06/2008,10:20:00,30970,30975,30925,30950,184
16/06/2008,10:30:00,30955,30980,30920,30980,308
16/06/2008,10:40:00,30980,31010,30970,30990,457
16/06/2008,10:50:00,30990,31005,30945,30970,223
16/06/2008,11:00:00,30965,30990,30905,30980,300
16/06/2008,11:10:00,30980,30995,30950,30980,154
16/06/2008,11:20:00,30975,30980,30930,30940,129
16/06/2008,11:30:00,30935,30950,30910,30920,133
16/06/2008,11:40:00,30915,30915,30880,30905,317
16/06/2008,11:50:00,30910,30940,30910,30935,117
16/06/2008,12:00:00,30935,30955,30910,30945,137
16/06/2008,12:10:00,30940,30945,30910,30940,77
16/06/2008,12:20:00,30940,30950,30900,30950,72
16/06/2008,12:30:00,30950,30950,30925,30930,57
16/06/2008,12:40:00,30925,30935,30910,30930,86
16/06/2008,12:50:00,30935,30935,30915,30915,42
16/06/2008,13:00:00,30915,30915,30855,30900,250
16/06/2008,13:10:00,30895,30910,30885,30885,48
16/06/2008,13:20:00,30875,30880,30830,30850,173
16/06/2008,13:30:00,30850,30855,30805,30805,192
16/06/2008,13:40:00,30805,30830,30790,30830,199
16/06/2008,13:50:00,30825,30825,30800,30805,97
16/06/2008,14:00:00,30800,30820,30795,30805,144
16/06/2008,14:10:00,30805,30850,30780,30790,277
16/06/2008,14:20:00,30785,30810,30745,30755,244
16/06/2008,14:30:00,30750,30755,30665,30700,889
16/06/2008,14:40:00,30705,30735,30685,30725,209
16/06/2008,14:50:00,30730,30730,30620,30675,823
16/06/2008,15:00:00,30680,30695,30600,30640,399
16/06/2008,15:10:00,30645,30690,30635,30685,307
16/06/2008,15:20:00,30685,30695,30625,30675,719
16/06/2008,15:30:00,30680,30750,30665,30750,282
16/06/2008,15:40:00,30750,30770,30705,30720,278
16/06/2008,15:50:00,30710,30770,30705,30755,239
16/06/2008,16:00:00,30750,30770,30565,30620,835
16/06/2008,16:10:00,30620,30760,30595,30750,589
16/06/2008,16:20:00,30760,30780,30715,30775,343
16/06/2008,16:30:00,30780,30785,30720,30750,262
16/06/2008,16:40:00,30760,30830,30755,30825,383
16/06/2008,16:50:00,30820,30895,30815,30855,589
16/06/2008,17:00:00,30855,30875,30810,30820,405
16/06/2008,17:10:00,30820,30845,30795,30810,311
16/06/2008,17:20:00,30825,30855,30800,30830,408
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,30975,30890,30970,834
17/06/2008,09:10:00,30975,30975,30940,30955,379
17/06/2008,09:20:00,30960,31020,30960,30975,429
17/06/2008,09:30:00,30975,31005,30940,30940,654
17/06/2008,09:40:00,30935,31040,30925,31005,825
17/06/2008,09:50:00,31005,31020,30975,30990,682
17/06/2008,10:00:00,30985,31035,30985,31015,564
17/06/2008,10:10:00,31010,31055,30985,31025,511
17/06/2008,10:20:00,31030,31040,31015,31035,240
17/06/2008,10:30:00,31035,31060,30995,31035,562
17/06/2008,10:40:00,31035,31095,31030,31080,434
17/06/2008,10:50:00,31085,31115,31060,31085,523
17/06/2008,11:00:00,31075,31075,31015,31050,406
17/06/2008,11:10:00,31045,31060,31020,31035,312
17/06/2008,11:20:00,31040,31095,31030,31080,185
17/06/2008,11:30:00,31075,31125,31050,31095,466
17/06/2008,11:40:00,31090,31175,31080,31170,575
17/06/2008,11:50:00,31170,31170,31115,31115,301
17/06/2008,12:00:00,31110,31125,31100,31105,179
17/06/2008,12:10:00,31105,31125,31090,31100,567
17/06/2008,12:20:00,31100,31110,31075,31095,170
17/06/2008,12:30:00,31100,31125,31100,31105,55
17/06/2008,12:40:00,31105,31115,31080,31085,82
17/06/2008,12:50:00,31080,31080,31050,31050,118
17/06/2008,13:00:00,31045,31050,31030,31040,119
17/06/2008,13:10:00,31050,31065,31035,31060,227
17/06/2008,13:20:00,31060,31065,31045,31060,108
17/06/2008,13:30:00,31055,31065,31050,31055,49
17/06/2008,13:40:00,31065,31080,31055,31070,297
17/06/2008,13:50:00,31065,31080,31065,31070,141
17/06/2008,14:00:00,31075,31090,31060,31065,104
17/06/2008,14:10:00,31065,31120,31065,31095,121
17/06/2008,14:20:00,31100,31190,31080,31160,414
17/06/2008,14:30:00,31155,31175,31105,31130,460
17/06/2008,14:40:00,31130,31145,31110,31135,563
17/06/2008,14:50:00,31130,31175,31130,31170,1674
17/06/2008,15:00:00,31175,31195,31155,31180,218
17/06/2008,15:10:00,31180,31195,31175,31180,383
17/06/2008,15:20:00,31180,31200,31170,31185,118
17/06/2008,15:30:00,31185,31195,31150,31160,1101
17/06/2008,15:40:00,31155,31160,31130,31150,310
17/06/2008,15:50:00,31150,31170,31140,31155,366
17/06/2008,16:00:00,31145,31185,31055,31060,429
17/06/2008,16:10:00,31060,31080,31030,31050,473
17/06/2008,16:20:00,31045,31055,30930,30945,646
17/06/2008,16:30:00,30945,31020,30900,31015,511
17/06/2008,16:40:00,31020,31040,30965,31000,1518
17/06/2008,16:50:00,31000,31030,30985,30995,716
17/06/2008,17:00:00,30990,31060,30975,31025,941
17/06/2008,17:10:00,31035,31060,31005,31015,357
17/06/2008,17:20:00,31015,31020,30960,30990,956
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30875,30755,30775,1283
18/06/2008,09:10:00,30780,30895,30775,30880,777
18/06/2008,09:20:00,30885,30890,30810,30830,719
18/06/2008,09:30:00,30825,30830,30760,30765,1333
18/06/2008,09:40:00,30760,30780,30705,30760,586
18/06/2008,09:50:00,30760,30795,30740,30760,566
18/06/2008,10:00:00,30760,30760,30685,30715,489
18/06/2008,10:10:00,30710,30725,30695,30720,128
18/06/2008,10:20:00,30720,30740,30700,30705,134
18/06/2008,10:30:00,30705,30785,30705,30765,456
18/06/2008,10:40:00,30765,30800,30765,30775,546
18/06/2008,10:50:00,30775,30830,30760,30820,412
18/06/2008,11:00:00,30825,30825,30780,30790,220
18/06/2008,11:10:00,30790,30800,30760,30775,232
18/06/2008,11:20:00,30770,30775,30755,30760,149
18/06/2008,11:30:00,30760,30775,30735,30760,321
18/06/2008,11:40:00,30760,30760,30715,30735,316
18/06/2008,11:50:00,30730,30745,30715,30730,588
18/06/2008,12:00:00,30735,30735,30660,30685,286
18/06/2008,12:10:00,30680,30700,30570,30595,702
18/06/2008,12:20:00,30595,30615,30540,30615,654
18/06/2008,12:30:00,30615,30615,30580,30580,150
18/06/2008,12:40:00,30580,30615,30550,30580,167
18/06/2008,12:50:00,30585,30615,30575,30605,83
18/06/2008,13:00:00,30600,30600,30525,30540,358
18/06/2008,13:10:00,30540,30575,30520,30550,375
18/06/2008,13:20:00,30555,30560,30520,30525,119
18/06/2008,13:30:00,30525,30550,30520,30550,495
18/06/2008,13:40:00,30550,30570,30545,30560,111
18/06/2008,13:50:00,30565,30605,30520,30555,214
18/06/2008,14:00:00,30560,30600,30520,30550,332
18/06/2008,14:10:00,30555,30585,30540,30560,234
18/06/2008,14:20:00,30565,30590,30560,30590,113
18/06/2008,14:30:00,30585,30630,30575,30610,282
18/06/2008,14:40:00,30610,30620,30575,30585,187
18/06/2008,14:50:00,30590,30625,30580,30620,276
18/06/2008,15:00:00,30625,30645,30600,30635,201
18/06/2008,15:10:00,30640,30640,30575,30585,291
18/06/2008,15:20:00,30580,30600,30580,30590,322
18/06/2008,15:30:00,30590,30640,30580,30635,295
18/06/2008,15:40:00,30630,30650,30595,30595,294
18/06/2008,15:50:00,30595,30605,30545,30550,353
18/06/2008,16:00:00,30545,30570,30510,30540,511
18/06/2008,16:10:00,30540,30570,30520,30565,2312
18/06/2008,16:20:00,30560,30590,30475,30490,856
18/06/2008,16:30:00,30485,30500,30450,30490,438
18/06/2008,16:40:00,30480,30510,30410,30425,429
18/06/2008,16:50:00,30430,30470,30385,30460,580
18/06/2008,17:00:00,30460,30490,30425,30475,633
18/06/2008,17:10:00,30470,30485,30420,30430,293
18/06/2008,17:20:00,30420,30495,30420,30480,1768
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30435,30350,30350,1956
19/06/2008,09:10:00,30350,30365,30300,30360,1069
19/06/2008,09:20:00,30365,30470,30360,30470,568
19/06/2008,09:30:00,30470,30480,30360,30425,542
19/06/2008,09:40:00,30425,30425,30295,30345,554
19/06/2008,09:50:00,30350,30360,30275,30320,435
19/06/2008,10:00:00,30320,30355,30295,30325,239
19/06/2008,10:10:00,30335,30375,30335,30370,5303
19/06/2008,10:20:00,30370,30395,30340,30390,10425
19/06/2008,10:30:00,30385,30485,30385,30460,844
19/06/2008,10:40:00,30460,30470,30410,30425,644
19/06/2008,10:50:00,30425,30525,30420,30515,5388
19/06/2008,11:00:00,30520,30540,30460,30465,612
19/06/2008,11:10:00,30465,30505,30445,30505,544
19/06/2008,11:20:00,30500,30525,30495,30515,199
19/06/2008,11:30:00,30515,30600,30490,30595,595
19/06/2008,11:40:00,30590,30605,30565,30580,473
19/06/2008,11:50:00,30590,30590,30540,30565,798
19/06/2008,12:00:00,30565,30575,30515,30515,387
19/06/2008,12:10:00,30515,30570,30515,30565,134
19/06/2008,12:20:00,30560,30580,30490,30505,275
19/06/2008,12:30:00,30505,30525,30480,30505,169
19/06/2008,12:40:00,30505,30540,30495,30525,205
19/06/2008,12:50:00,30530,30535,30490,30505,240
19/06/2008,13:00:00,30505,30525,30485,30510,362
19/06/2008,13:10:00,30500,30510,30485,30495,114
19/06/2008,13:20:00,30490,30525,30490,30500,239
19/06/2008,13:30:00,30495,30505,30455,30480,244
19/06/2008,13:40:00,30470,30500,30450,30495,275
19/06/2008,13:50:00,30500,30535,30490,30515,379
19/06/2008,14:00:00,30515,30520,30465,30480,886
19/06/2008,14:10:00,30475,30525,30465,30510,122
19/06/2008,14:20:00,30510,30565,30500,30550,152
19/06/2008,14:30:00,30540,30600,30465,30555,1142
19/06/2008,14:40:00,30560,30560,30455,30465,709
19/06/2008,14:50:00,30470,30485,30465,30475,191
19/06/2008,15:00:00,30485,30485,30450,30480,213
19/06/2008,15:10:00,30475,30495,30445,30465,552
19/06/2008,15:20:00,30465,30475,30430,30455,679
19/06/2008,15:30:00,30460,30575,30460,30545,479
19/06/2008,15:40:00,30560,30565,30480,30500,333
19/06/2008,15:50:00,30485,30505,30450,30495,552
19/06/2008,16:00:00,30480,30495,30355,30400,712
19/06/2008,16:10:00,30395,30465,30385,30450,312
19/06/2008,16:20:00,30450,30500,30440,30475,342
19/06/2008,16:30:00,30470,30500,30455,30470,319
19/06/2008,16:40:00,30460,30485,30425,30485,281
19/06/2008,16:50:00,30475,30550,30470,30525,344
19/06/2008,17:00:00,30525,30545,30435,30455,578
19/06/2008,17:10:00,30460,30460,30395,30430,486
19/06/2008,17:20:00,30430,30455,30365,30390,1100
19/06/2008,17:30:00,30395,30410,30375,30385,496