DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2008,13:00:00,32890,32890,32890,32890,3
12/05/2008,13:15:00,32890,32915,32890,32910,66
12/05/2008,13:30:00,32915,32970,32915,32950,110
12/05/2008,13:45:00,32950,32950,32920,32925,100
12/05/2008,14:00:00,32920,32920,32855,32910,220
12/05/2008,14:15:00,32905,32925,32890,32910,134
12/05/2008,14:30:00,32905,32935,32905,32910,146
12/05/2008,14:45:00,32910,32910,32880,32890,133
12/05/2008,15:00:00,32895,32895,32865,32890,155
12/05/2008,15:15:00,32890,32915,32885,32890,111
12/05/2008,15:30:00,32890,32925,32865,32885,10309
12/05/2008,15:45:00,32885,32915,32790,32830,487
12/05/2008,16:00:00,32825,32835,32765,32775,471
12/05/2008,16:15:00,32775,32820,32760,32800,491
12/05/2008,16:30:00,32800,32840,32785,32825,363
12/05/2008,16:45:00,32835,32880,32825,32845,447
12/05/2008,17:00:00,32840,32890,32840,32845,295
12/05/2008,17:15:00,32850,32870,32815,32865,496
12/05/2008,17:30:00,32865,32900,32855,32895,286
13/05/2008,09:00:00,33030,33080,33000,33000,904
13/05/2008,09:15:00,33000,33000,32895,32915,611
13/05/2008,09:30:00,32915,32930,32845,32870,532
13/05/2008,09:45:00,32870,32870,32735,32775,653
13/05/2008,10:00:00,32770,32775,32720,32765,521
13/05/2008,10:15:00,32775,32780,32690,32695,409
13/05/2008,10:30:00,32690,32690,32640,32655,620
13/05/2008,10:45:00,32655,32695,32615,32690,438
13/05/2008,11:00:00,32695,32700,32655,32690,297
13/05/2008,11:15:00,32695,32695,32625,32630,311
13/05/2008,11:30:00,32625,32625,32570,32610,503
13/05/2008,11:45:00,32615,32615,32520,32575,445
13/05/2008,12:00:00,32575,32600,32550,32580,220
13/05/2008,12:15:00,32585,32585,32525,32580,307
13/05/2008,12:30:00,32580,32625,32570,32585,202
13/05/2008,12:45:00,32590,32635,32585,32635,175
13/05/2008,13:00:00,32630,32655,32625,32640,201
13/05/2008,13:15:00,32645,32645,32535,32575,381
13/05/2008,13:30:00,32575,32750,32575,32690,764
13/05/2008,13:45:00,32685,32710,32665,32690,238
13/05/2008,14:00:00,32690,32745,32685,32740,182
13/05/2008,14:15:00,32735,32800,32720,32765,458
13/05/2008,14:30:00,32765,32970,32755,32955,985
13/05/2008,14:45:00,32955,33025,32935,32990,1039
13/05/2008,15:00:00,32990,33000,32945,32950,425
13/05/2008,15:15:00,32950,33000,32945,32975,293
13/05/2008,15:30:00,32980,32980,32900,32920,511
13/05/2008,15:45:00,32915,32930,32875,32885,384
13/05/2008,16:00:00,32880,32945,32875,32885,627
13/05/2008,16:15:00,32885,32935,32840,32920,554
13/05/2008,16:30:00,32920,32990,32915,32955,582
13/05/2008,16:45:00,32950,32960,32880,32895,503
13/05/2008,17:00:00,32890,32950,32850,32940,458
13/05/2008,17:15:00,32940,32960,32905,32925,427
13/05/2008,17:30:00,32930,32960,32915,32935,247
14/05/2008,09:00:00,33065,33155,33030,33140,1113
14/05/2008,09:15:00,33140,33140,33075,33110,529
14/05/2008,09:30:00,33110,33330,33110,33320,1208
14/05/2008,09:45:00,33335,33395,33325,33335,1327
14/05/2008,10:00:00,33330,33450,33325,33425,959
14/05/2008,10:15:00,33425,33430,33355,33365,698
14/05/2008,10:30:00,33365,33425,33365,33415,294
14/05/2008,10:45:00,33410,33420,33395,33395,258
14/05/2008,11:00:00,33395,33400,33350,33360,322
14/05/2008,11:15:00,33360,33360,33290,33300,501
14/05/2008,11:30:00,33295,33300,33245,33295,486
14/05/2008,11:45:00,33295,33335,33285,33330,296
14/05/2008,12:00:00,33330,33330,33265,33280,304
14/05/2008,12:15:00,33275,33285,33250,33285,248
14/05/2008,12:30:00,33280,33330,33265,33310,208
14/05/2008,12:45:00,33310,33320,33290,33305,153
14/05/2008,13:00:00,33300,33300,33235,33255,250
14/05/2008,13:15:00,33250,33255,33180,33220,548
14/05/2008,13:30:00,33215,33255,33215,33230,189
14/05/2008,13:45:00,33225,33225,33205,33210,79
14/05/2008,14:00:00,33215,33240,33200,33200,137
14/05/2008,14:15:00,33205,33275,33205,33250,202
14/05/2008,14:30:00,33240,33360,33240,33340,835
14/05/2008,14:45:00,33335,33380,33335,33355,419
14/05/2008,15:00:00,33355,33355,33310,33325,167
14/05/2008,15:15:00,33330,33350,33300,33305,109
14/05/2008,15:30:00,33305,33390,33305,33365,477
14/05/2008,15:45:00,33370,33435,33370,33390,610
14/05/2008,16:00:00,33385,33430,33375,33400,415
14/05/2008,16:15:00,33405,33450,33405,33410,309
14/05/2008,16:30:00,33410,33470,33410,33460,468
14/05/2008,16:45:00,33455,33460,33390,33420,474
14/05/2008,17:00:00,33420,33420,33370,33400,381
14/05/2008,17:15:00,33405,33410,33365,33385,628
14/05/2008,17:30:00,33385,33400,33365,33370,445
15/05/2008,09:00:00,33390,33425,33125,33130,1150
15/05/2008,09:15:00,33135,33195,33080,33195,830
15/05/2008,09:30:00,33195,33200,33150,33170,454
15/05/2008,09:45:00,33165,33180,33140,33180,457
15/05/2008,10:00:00,33185,33245,33165,33185,525
15/05/2008,10:15:00,33185,33240,33180,33235,251
15/05/2008,10:30:00,33235,33270,33205,33215,344
15/05/2008,10:45:00,33210,33235,33210,33220,193
15/05/2008,11:00:00,33230,33365,33230,33345,544
15/05/2008,11:15:00,33350,33360,33315,33330,325
15/05/2008,11:30:00,33325,33385,33325,33385,410
15/05/2008,11:45:00,33380,33380,33330,33345,235
15/05/2008,12:00:00,33350,33405,33340,33365,328
15/05/2008,12:15:00,33365,33395,33360,33390,141
15/05/2008,12:30:00,33390,33395,33325,33330,144
15/05/2008,12:45:00,33335,33350,33325,33330,94
15/05/2008,13:00:00,33330,33355,33310,33340,154
15/05/2008,13:15:00,33345,33365,33340,33360,69
15/05/2008,13:30:00,33365,33365,33335,33345,69
15/05/2008,13:45:00,33345,33395,33345,33390,131
15/05/2008,14:00:00,33390,33400,33360,33380,152
15/05/2008,14:15:00,33375,33375,33355,33370,95
15/05/2008,14:30:00,33355,33370,33300,33355,347
15/05/2008,14:45:00,33355,33370,33350,33350,152
15/05/2008,15:00:00,33355,33365,33310,33330,212
15/05/2008,15:15:00,33330,33330,33265,33310,493
15/05/2008,15:30:00,33310,33335,33250,33315,459
15/05/2008,15:45:00,33310,33360,33290,33355,244
15/05/2008,16:00:00,33355,33420,33310,33315,563
15/05/2008,16:15:00,33320,33400,33305,33390,398
15/05/2008,16:30:00,33390,33420,33370,33395,389
15/05/2008,16:45:00,33390,33415,33370,33385,305
15/05/2008,17:00:00,33390,33440,33385,33430,477
15/05/2008,17:15:00,33430,33435,33325,33360,810
15/05/2008,17:30:00,33355,33400,33355,33385,327
16/05/2008,09:00:00,33465,33620,33450,33570,1214
16/05/2008,09:15:00,33565,33665,33550,33640,643
16/05/2008,09:30:00,33645,33660,33585,33615,439
16/05/2008,09:45:00,33620,33645,33585,33600,281
16/05/2008,10:00:00,33605,33740,33595,33725,748
16/05/2008,10:15:00,33725,33755,33695,33710,615
16/05/2008,10:30:00,33710,33725,33680,33715,306
16/05/2008,10:45:00,33715,33865,33715,33860,1049
16/05/2008,11:00:00,33860,33910,33825,33840,845
16/05/2008,11:15:00,33845,33865,33810,33825,403
16/05/2008,11:30:00,33825,33885,33825,33870,290
16/05/2008,11:45:00,33870,33880,33775,33795,458
16/05/2008,12:00:00,33805,33830,33790,33790,170
16/05/2008,12:15:00,33795,33810,33790,33790,58
16/05/2008,12:30:00,33790,33830,33785,33825,165
16/05/2008,12:45:00,33820,33850,33800,33820,248
16/05/2008,13:00:00,33805,33840,33780,33790,200
16/05/2008,13:15:00,33790,33790,33750,33750,261
16/05/2008,13:30:00,33750,33760,33675,33675,228
16/05/2008,13:45:00,33675,33680,33655,33670,229
16/05/2008,14:00:00,33660,33660,33595,33645,374
16/05/2008,14:15:00,33645,33645,33550,33590,288
16/05/2008,14:30:00,33615,33705,33615,33650,406
16/05/2008,14:45:00,33650,33730,33645,33710,285
16/05/2008,15:00:00,33715,33715,33665,33685,159
16/05/2008,15:15:00,33685,33690,33665,33680,139
16/05/2008,15:30:00,33680,33680,33585,33585,475
16/05/2008,15:45:00,33590,33635,33525,33540,556
16/05/2008,16:00:00,33540,33545,33450,33480,807
16/05/2008,16:15:00,33490,33545,33425,33525,610
16/05/2008,16:30:00,33520,33585,33515,33565,472
16/05/2008,16:45:00,33570,33575,33480,33515,544
16/05/2008,17:00:00,33515,33570,33460,33490,611
16/05/2008,17:15:00,33495,33580,33470,33560,1001
16/05/2008,17:30:00,33560,33615,33555,33600,464
19/05/2008,09:00:00,33680,33720,33610,33625,682
19/05/2008,09:15:00,33620,33630,33580,33600,354
19/05/2008,09:30:00,33595,33610,33560,33590,250
19/05/2008,09:45:00,33590,33665,33565,33660,316
19/05/2008,10:00:00,33660,33690,33650,33685,262
19/05/2008,10:15:00,33685,33685,33620,33635,314
19/05/2008,10:30:00,33635,33665,33615,33645,187
19/05/2008,10:45:00,33640,33640,33555,33590,376
19/05/2008,11:00:00,33580,33605,33555,33580,257
19/05/2008,11:15:00,33580,33605,33570,33600,219
19/05/2008,11:30:00,33600,33605,33535,33540,329
19/05/2008,11:45:00,33545,33580,33540,33570,166
19/05/2008,12:00:00,33570,33600,33555,33555,191
19/05/2008,12:15:00,33565,33580,33535,33555,125
19/05/2008,12:30:00,33560,33575,33555,33570,82
19/05/2008,12:45:00,33575,33580,33550,33550,68
19/05/2008,13:00:00,33550,33570,33535,33550,102
19/05/2008,13:15:00,33550,33550,33520,33525,146
19/05/2008,13:30:00,33520,33545,33515,33535,84
19/05/2008,13:45:00,33535,33575,33525,33575,94
19/05/2008,14:00:00,33575,33595,33565,33575,145
19/05/2008,14:15:00,33575,33575,33545,33550,107
19/05/2008,14:30:00,33550,33590,33550,33585,110
19/05/2008,14:45:00,33585,33615,33580,33590,199
19/05/2008,15:00:00,33590,33615,33575,33605,124
19/05/2008,15:15:00,33610,33635,33595,33600,200
19/05/2008,15:30:00,33600,33605,33560,33590,245
19/05/2008,15:45:00,33590,33685,33585,33675,482
19/05/2008,16:00:00,33675,33720,33660,33700,457
19/05/2008,16:15:00,33695,33730,33685,33715,438
19/05/2008,16:30:00,33720,33760,33705,33735,679
19/05/2008,16:45:00,33740,33740,33680,33685,304
19/05/2008,17:00:00,33695,33705,33670,33700,273
19/05/2008,17:15:00,33700,33815,33695,33785,1207
19/05/2008,17:30:00,33790,33805,33765,33800,444
20/05/2008,09:00:00,33630,33650,33580,33600,625
20/05/2008,09:15:00,33600,33600,33460,33495,777
20/05/2008,09:30:00,33490,33525,33465,33505,683
20/05/2008,09:45:00,33505,33515,33465,33515,383
20/05/2008,10:00:00,33510,33510,33485,33495,219
20/05/2008,10:15:00,33490,33510,33475,33505,176
20/05/2008,10:30:00,33510,33545,33495,33500,227
20/05/2008,10:45:00,33500,33500,33345,33385,1190
20/05/2008,11:00:00,33380,33420,33335,33345,594
20/05/2008,11:15:00,33345,33365,33275,33345,796
20/05/2008,11:30:00,33350,33350,33310,33320,247
20/05/2008,11:45:00,33320,33340,33300,33305,223
20/05/2008,12:00:00,33300,33355,33290,33335,258
20/05/2008,12:15:00,33330,33370,33330,33370,125
20/05/2008,12:30:00,33375,33390,33335,33350,191
20/05/2008,12:45:00,33350,33365,33345,33365,71
20/05/2008,13:00:00,33360,33380,33350,33360,92
20/05/2008,13:15:00,33360,33365,33325,33325,96
20/05/2008,13:30:00,33330,33345,33325,33330,94
20/05/2008,13:45:00,33330,33350,33295,33345,241
20/05/2008,14:00:00,33345,33375,33340,33355,226
20/05/2008,14:15:00,33355,33390,33325,33350,195
20/05/2008,14:30:00,33335,33385,33275,33305,529
20/05/2008,14:45:00,33310,33325,33225,33275,575
20/05/2008,15:00:00,33270,33290,33255,33265,150
20/05/2008,15:15:00,33280,33325,33250,33320,201
20/05/2008,15:30:00,33320,33330,33270,33300,501
20/05/2008,15:45:00,33290,33335,33265,33270,362
20/05/2008,16:00:00,33275,33300,33230,33295,494
20/05/2008,16:15:00,33300,33315,33265,33290,356
20/05/2008,16:30:00,33290,33300,33205,33230,690
20/05/2008,16:45:00,33245,33295,33225,33290,313
20/05/2008,17:00:00,33295,33305,33235,33260,598
20/05/2008,17:15:00,33260,33280,33225,33245,700
20/05/2008,17:30:00,33255,33275,33205,33230,397
21/05/2008,09:00:00,33305,33345,33230,33240,761
21/05/2008,09:15:00,33235,33240,33140,33155,644
21/05/2008,09:30:00,33160,33245,33150,33225,473
21/05/2008,09:45:00,33225,33265,33205,33260,279
21/05/2008,10:00:00,33260,33330,33260,33305,727
21/05/2008,10:15:00,33305,33315,33235,33265,465
21/05/2008,10:30:00,33265,33290,33225,33265,393
21/05/2008,10:45:00,33265,33300,33255,33295,276
21/05/2008,11:00:00,33295,33385,33290,33370,575
21/05/2008,11:15:00,33370,33490,33360,33485,897
21/05/2008,11:30:00,33480,33500,33455,33455,534
21/05/2008,11:45:00,33460,33555,33455,33495,1252
21/05/2008,12:00:00,33490,33495,33360,33370,576
21/05/2008,12:15:00,33370,33385,33280,33290,717
21/05/2008,12:30:00,33280,33285,33165,33185,738
21/05/2008,12:45:00,33180,33245,33160,33230,637
21/05/2008,13:00:00,33225,33240,33210,33235,254
21/05/2008,13:15:00,33230,33235,33185,33185,300
21/05/2008,13:30:00,33185,33215,33100,33130,622
21/05/2008,13:45:00,33125,33150,33065,33140,591
21/05/2008,14:00:00,33135,33155,33110,33140,294
21/05/2008,14:15:00,33140,33245,33135,33210,582
21/05/2008,14:30:00,33215,33250,33200,33220,375
21/05/2008,14:45:00,33220,33280,33195,33275,369
21/05/2008,15:00:00,33275,33280,33235,33255,302
21/05/2008,15:15:00,33255,33265,33190,33210,353
21/05/2008,15:30:00,33210,33255,33190,33230,453
21/05/2008,15:45:00,33230,33240,33130,33135,598
21/05/2008,16:00:00,33130,33180,33095,33135,523
21/05/2008,16:15:00,33125,33195,33080,33170,521
21/05/2008,16:30:00,33170,33230,33105,33195,1215
21/05/2008,16:45:00,33195,33200,33055,33090,838
21/05/2008,17:00:00,33085,33145,33045,33130,700
21/05/2008,17:15:00,33135,33190,33095,33190,623
21/05/2008,17:30:00,33185,33200,33175,33190,217
22/05/2008,09:00:00,32920,32990,32905,32985,1002
22/05/2008,09:15:00,32985,33060,32980,33025,701
22/05/2008,09:30:00,33020,33035,32965,33025,533
22/05/2008,09:45:00,33030,33090,32985,33015,609
22/05/2008,10:00:00,33015,33125,33005,33110,632
22/05/2008,10:15:00,33100,33165,33095,33155,398
22/05/2008,10:30:00,33160,33185,33130,33170,548
22/05/2008,10:45:00,33165,33180,33050,33085,628
22/05/2008,11:00:00,33090,33120,33055,33120,462
22/05/2008,11:15:00,33115,33200,33105,33170,534
22/05/2008,11:30:00,33175,33245,33175,33230,460
22/05/2008,11:45:00,33225,33300,33170,33235,707
22/05/2008,12:00:00,33235,33300,33220,33285,426
22/05/2008,12:15:00,33290,33310,33240,33255,507
22/05/2008,12:30:00,33250,33285,33240,33250,214
22/05/2008,12:45:00,33255,33285,33220,33270,302
22/05/2008,13:00:00,33275,33295,33255,33260,197
22/05/2008,13:15:00,33265,33305,33255,33290,208
22/05/2008,13:30:00,33290,33295,33245,33250,155
22/05/2008,13:45:00,33240,33260,33155,33175,363
22/05/2008,14:00:00,33180,33235,33160,33230,266
22/05/2008,14:15:00,33235,33245,33200,33230,223
22/05/2008,14:30:00,33240,33355,33205,33330,609
22/05/2008,14:45:00,33330,33360,33315,33350,446
22/05/2008,15:00:00,33345,33350,33265,33285,377
22/05/2008,15:15:00,33290,33340,33290,33305,238
22/05/2008,15:30:00,33300,33410,33295,33385,694
22/05/2008,15:45:00,33385,33390,33310,33350,386
22/05/2008,16:00:00,33350,33490,33345,33475,855
22/05/2008,16:15:00,33480,33535,33440,33460,789
22/05/2008,16:30:00,33460,33500,33370,33375,887
22/05/2008,16:45:00,33375,33440,33370,33435,594
22/05/2008,17:00:00,33435,33530,33410,33500,580
22/05/2008,17:15:00,33500,33505,33400,33400,1170
22/05/2008,17:30:00,33405,33420,33385,33400,326
23/05/2008,09:00:00,33440,33440,33270,33280,996
23/05/2008,09:15:00,33285,33350,33230,33325,735
23/05/2008,09:30:00,33330,33335,33265,33315,443
23/05/2008,09:45:00,33315,33325,33215,33270,577
23/05/2008,10:00:00,33275,33275,33205,33270,557
23/05/2008,10:15:00,33265,33270,33135,33160,752
23/05/2008,10:30:00,33160,33190,33060,33190,1232
23/05/2008,10:45:00,33195,33230,33150,33225,444
23/05/2008,11:00:00,33225,33295,33225,33275,634
23/05/2008,11:15:00,33275,33280,33210,33220,222
23/05/2008,11:30:00,33225,33270,33215,33250,275
23/05/2008,11:45:00,33255,33265,33220,33245,197
23/05/2008,12:00:00,33245,33320,33245,33290,476
23/05/2008,12:15:00,33285,33295,33255,33270,233
23/05/2008,12:30:00,33270,33310,33240,33265,246
23/05/2008,12:45:00,33255,33290,33240,33260,167
23/05/2008,13:00:00,33250,33265,33220,33240,273
23/05/2008,13:15:00,33240,33255,33190,33205,233
23/05/2008,13:30:00,33210,33240,33190,33235,141
23/05/2008,13:45:00,33235,33290,33235,33290,167
23/05/2008,14:00:00,33290,33295,33245,33245,179
23/05/2008,14:15:00,33250,33285,33245,33280,205
23/05/2008,14:30:00,33275,33330,33275,33310,427
23/05/2008,14:45:00,33315,33345,33290,33320,255
23/05/2008,15:00:00,33325,33360,33310,33355,345
23/05/2008,15:15:00,33355,33365,33295,33300,310
23/05/2008,15:30:00,33295,33320,33255,33275,414
23/05/2008,15:45:00,33275,33280,33190,33220,534
23/05/2008,16:00:00,33220,33310,33205,33245,723
23/05/2008,16:15:00,33250,33275,33160,33170,511
23/05/2008,16:30:00,33155,33185,33090,33140,1334
23/05/2008,16:45:00,33140,33150,33040,33115,712
23/05/2008,17:00:00,33115,33135,32965,32990,879
23/05/2008,17:15:00,32990,33015,32970,32985,705
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,32990,32875,32965,624
26/05/2008,09:15:00,32960,33055,32930,33030,342
26/05/2008,09:30:00,33025,33080,33005,33005,336
26/05/2008,09:45:00,33005,33025,32965,32965,290
26/05/2008,10:00:00,32970,32990,32955,32970,221
26/05/2008,10:15:00,32965,33010,32960,33005,201
26/05/2008,10:30:00,33000,33020,32985,33000,183
26/05/2008,10:45:00,33005,33040,33005,33025,173
26/05/2008,11:00:00,33025,33035,33020,33025,59
26/05/2008,11:15:00,33025,33025,32970,32980,106
26/05/2008,11:30:00,32975,33000,32975,32995,61
26/05/2008,11:45:00,32990,32995,32950,32965,163
26/05/2008,12:00:00,32965,32995,32960,32990,83
26/05/2008,12:15:00,32990,32995,32975,32975,38
26/05/2008,12:30:00,32975,32980,32970,32980,27
26/05/2008,12:45:00,32975,32980,32970,32970,12
26/05/2008,13:00:00,32970,32990,32950,32955,65
26/05/2008,13:15:00,32950,32950,32925,32940,88
26/05/2008,13:30:00,32940,32950,32935,32940,45
26/05/2008,13:45:00,32940,32945,32925,32935,31
26/05/2008,14:00:00,32930,32945,32925,32935,67
26/05/2008,14:15:00,32935,32945,32930,32940,44
26/05/2008,14:30:00,32940,32945,32930,32930,56
26/05/2008,14:45:00,32935,32935,32910,32925,76
26/05/2008,15:00:00,32925,32930,32870,32890,320
26/05/2008,15:15:00,32890,32890,32780,32795,641
26/05/2008,15:30:00,32795,32845,32790,32845,268
26/05/2008,15:45:00,32845,32875,32845,32870,158
26/05/2008,16:00:00,32870,32870,32815,32820,103
26/05/2008,16:15:00,32815,32830,32800,32830,166
26/05/2008,16:30:00,32835,32870,32815,32860,211
26/05/2008,16:45:00,32865,32865,32825,32845,126
26/05/2008,17:00:00,32845,32860,32835,32860,202
26/05/2008,17:15:00,32860,32905,32850,32880,465
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32955,33035,673
27/05/2008,09:15:00,33030,33035,32940,32980,647
27/05/2008,09:30:00,32980,33000,32900,32900,483
27/05/2008,09:45:00,32900,32930,32865,32870,600
27/05/2008,10:00:00,32865,32870,32695,32710,1302
27/05/2008,10:15:00,32715,32720,32530,32640,1343
27/05/2008,10:30:00,32635,32665,32585,32595,463
27/05/2008,10:45:00,32600,32625,32545,32590,498
27/05/2008,11:00:00,32590,32700,32590,32700,490
27/05/2008,11:15:00,32700,32705,32655,32700,314
27/05/2008,11:30:00,32695,32725,32670,32670,340
27/05/2008,11:45:00,32670,32790,32670,32785,427
27/05/2008,12:00:00,32790,32825,32750,32750,347
27/05/2008,12:15:00,32750,32790,32745,32770,160
27/05/2008,12:30:00,32775,32780,32710,32730,205
27/05/2008,12:45:00,32725,32760,32725,32735,153
27/05/2008,13:00:00,32740,32745,32695,32710,141
27/05/2008,13:15:00,32710,32730,32700,32715,86
27/05/2008,13:30:00,32715,32780,32710,32770,139
27/05/2008,13:45:00,32770,32770,32740,32750,59
27/05/2008,14:00:00,32745,32775,32740,32745,80
27/05/2008,14:15:00,32750,32755,32715,32715,194
27/05/2008,14:30:00,32720,32780,32710,32760,287
27/05/2008,14:45:00,32760,32765,32715,32725,226
27/05/2008,15:00:00,32720,32855,32715,32810,477
27/05/2008,15:15:00,32815,32885,32815,32860,465
27/05/2008,15:30:00,32865,32890,32830,32880,484
27/05/2008,15:45:00,32885,32960,32860,32875,588
27/05/2008,16:00:00,32875,32995,32805,32955,925
27/05/2008,16:15:00,32960,32965,32915,32930,323
27/05/2008,16:30:00,32935,32940,32880,32910,371
27/05/2008,16:45:00,32910,32960,32910,32940,288
27/05/2008,17:00:00,32940,32985,32865,32880,498
27/05/2008,17:15:00,32875,32880,32810,32845,861
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32970,32850,32945,654
28/05/2008,09:15:00,32945,32980,32935,32945,401
28/05/2008,09:30:00,32950,32960,32865,32875,365
28/05/2008,09:45:00,32865,32870,32765,32830,491
28/05/2008,10:00:00,32830,32865,32785,32850,472
28/05/2008,10:15:00,32855,32890,32840,32860,292
28/05/2008,10:30:00,32865,32970,32865,32955,434
28/05/2008,10:45:00,32960,32970,32870,32880,431
28/05/2008,11:00:00,32880,32925,32875,32910,158
28/05/2008,11:15:00,32910,32945,32875,32905,189
28/05/2008,11:30:00,32910,32980,32910,32945,345
28/05/2008,11:45:00,32945,32965,32935,32940,205
28/05/2008,12:00:00,32935,33005,32920,32970,399
28/05/2008,12:15:00,32975,33030,32950,32970,372
28/05/2008,12:30:00,32970,32975,32930,32940,156
28/05/2008,12:45:00,32935,32940,32910,32925,165
28/05/2008,13:00:00,32930,32950,32920,32950,40
28/05/2008,13:15:00,32950,32950,32920,32920,62
28/05/2008,13:30:00,32930,32990,32920,32975,143
28/05/2008,13:45:00,32975,33035,32970,33020,211
28/05/2008,14:00:00,33020,33025,32985,33005,322
28/05/2008,14:15:00,32995,33025,32970,33000,143
28/05/2008,14:30:00,32995,33195,32980,33135,1245
28/05/2008,14:45:00,33130,33150,33105,33110,292
28/05/2008,15:00:00,33105,33135,33090,33100,244
28/05/2008,15:15:00,33100,33120,33050,33055,312
28/05/2008,15:30:00,33060,33060,32980,32980,728
28/05/2008,15:45:00,32985,32995,32915,32960,1021
28/05/2008,16:00:00,32965,32965,32825,32875,774
28/05/2008,16:15:00,32870,32870,32755,32805,915
28/05/2008,16:30:00,32800,32885,32795,32870,485
28/05/2008,16:45:00,32865,32940,32820,32925,612
28/05/2008,17:00:00,32925,32930,32810,32820,382
28/05/2008,17:15:00,32815,32870,32810,32865,560
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32910,32930,737
29/05/2008,09:15:00,32945,32995,32880,32965,520
29/05/2008,09:30:00,32965,32970,32855,32890,531
29/05/2008,09:45:00,32890,32940,32880,32920,322
29/05/2008,10:00:00,32925,33075,32920,33040,737
29/05/2008,10:15:00,33045,33070,33000,33020,458
29/05/2008,10:30:00,33020,33065,33010,33060,214
29/05/2008,10:45:00,33060,33060,32965,32975,280
29/05/2008,11:00:00,32975,32980,32835,32850,578
29/05/2008,11:15:00,32855,32885,32810,32870,486
29/05/2008,11:30:00,32860,32910,32835,32880,277
29/05/2008,11:45:00,32880,32915,32865,32885,279
29/05/2008,12:00:00,32875,32880,32810,32845,365
29/05/2008,12:15:00,32835,32840,32770,32800,459
29/05/2008,12:30:00,32795,32840,32785,32795,175
29/05/2008,12:45:00,32795,32825,32730,32800,499
29/05/2008,13:00:00,32795,32830,32775,32810,184
29/05/2008,13:15:00,32810,32840,32780,32805,143
29/05/2008,13:30:00,32815,32920,32815,32900,330
29/05/2008,13:45:00,32895,32900,32865,32870,130
29/05/2008,14:00:00,32865,32920,32850,32885,222
29/05/2008,14:15:00,32875,32915,32870,32905,130
29/05/2008,14:30:00,32905,32950,32770,32800,800
29/05/2008,14:45:00,32795,32860,32780,32785,283
29/05/2008,15:00:00,32785,32790,32710,32740,614
29/05/2008,15:15:00,32735,32775,32720,32755,341
29/05/2008,15:30:00,32755,32830,32745,32785,418
29/05/2008,15:45:00,32790,32820,32735,32765,258
29/05/2008,16:00:00,32775,32785,32705,32730,506
29/05/2008,16:15:00,32730,32845,32720,32805,473
29/05/2008,16:30:00,32810,32820,32750,32820,500
29/05/2008,16:45:00,32815,32910,32815,32885,608
29/05/2008,17:00:00,32880,32900,32830,32875,455
29/05/2008,17:15:00,32895,32905,32835,32860,665
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33030,32940,32985,566
30/05/2008,09:15:00,32980,33080,32975,33060,732
30/05/2008,09:30:00,33055,33160,33010,33090,924
30/05/2008,09:45:00,33085,33115,33075,33105,424
30/05/2008,10:00:00,33105,33130,33040,33065,417
30/05/2008,10:15:00,33060,33115,33040,33100,290
30/05/2008,10:30:00,33095,33190,33090,33170,700
30/05/2008,10:45:00,33170,33200,33145,33200,443
30/05/2008,11:00:00,33190,33320,33185,33265,1167
30/05/2008,11:15:00,33260,33270,33235,33245,165
30/05/2008,11:30:00,33250,33265,33240,33245,177
30/05/2008,11:45:00,33240,33285,33235,33250,257
30/05/2008,12:00:00,33255,33265,33210,33225,194
30/05/2008,12:15:00,33225,33230,33195,33205,156
30/05/2008,12:30:00,33205,33215,33190,33205,105
30/05/2008,12:45:00,33210,33260,33200,33200,198
30/05/2008,13:00:00,33195,33230,33190,33205,89
30/05/2008,13:15:00,33210,33245,33200,33245,63
30/05/2008,13:30:00,33235,33260,33225,33260,73
30/05/2008,13:45:00,33250,33250,33230,33235,78
30/05/2008,14:00:00,33230,33240,33220,33235,83
30/05/2008,14:15:00,33240,33270,33230,33250,103
30/05/2008,14:30:00,33240,33320,33230,33300,456
30/05/2008,14:45:00,33305,33310,33270,33280,178
30/05/2008,15:00:00,33275,33300,33275,33285,85
30/05/2008,15:15:00,33275,33285,33260,33280,124
30/05/2008,15:30:00,33270,33290,33225,33290,351
30/05/2008,15:45:00,33290,33330,33230,33265,678
30/05/2008,16:00:00,33260,33270,33220,33260,400
30/05/2008,16:15:00,33255,33365,33240,33350,638
30/05/2008,16:30:00,33345,33360,33270,33290,591
30/05/2008,16:45:00,33295,33310,33265,33290,393
30/05/2008,17:00:00,33290,33325,33255,33255,581
30/05/2008,17:15:00,33260,33340,33250,33255,1044
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,33125,33150,692
02/06/2008,09:15:00,33150,33155,32990,33000,894
02/06/2008,09:30:00,33000,33000,32615,32760,2021
02/06/2008,09:45:00,32770,32805,32735,32740,678
02/06/2008,10:00:00,32740,32750,32655,32720,658
02/06/2008,10:15:00,32710,32750,32680,32735,392
02/06/2008,10:30:00,32740,32740,32635,32715,688
02/06/2008,10:45:00,32725,32775,32670,32745,423
02/06/2008,11:00:00,32745,32765,32720,32750,230
02/06/2008,11:15:00,32750,32755,32700,32735,224
02/06/2008,11:30:00,32725,32765,32715,32730,191
02/06/2008,11:45:00,32725,32755,32715,32750,123
02/06/2008,12:00:00,32750,32765,32730,32760,160
02/06/2008,12:15:00,32760,32775,32740,32745,109
02/06/2008,12:30:00,32755,32765,32735,32740,97
02/06/2008,12:45:00,32745,32760,32740,32745,54
02/06/2008,13:00:00,32740,32760,32715,32755,153
02/06/2008,13:15:00,32755,32760,32740,32750,53
02/06/2008,13:30:00,32755,32755,32720,32730,92
02/06/2008,13:45:00,32735,32745,32730,32740,43
02/06/2008,14:00:00,32740,32785,32740,32765,108
02/06/2008,14:15:00,32760,32765,32730,32730,112
02/06/2008,14:30:00,32730,32775,32700,32770,176
02/06/2008,14:45:00,32775,32825,32775,32815,271
02/06/2008,15:00:00,32810,32820,32790,32790,201
02/06/2008,15:15:00,32790,32815,32785,32810,72
02/06/2008,15:30:00,32820,32825,32785,32795,251
02/06/2008,15:45:00,32790,32820,32765,32795,425
02/06/2008,16:00:00,32800,32855,32795,32805,617
02/06/2008,16:15:00,32805,32830,32755,32790,633
02/06/2008,16:30:00,32785,32815,32740,32810,409
02/06/2008,16:45:00,32805,32835,32785,32795,335
02/06/2008,17:00:00,32790,32835,32775,32825,455
02/06/2008,17:15:00,32815,32840,32795,32810,588
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32785,32660,32780,1039
03/06/2008,09:15:00,32780,32825,32725,32765,544
03/06/2008,09:30:00,32760,32795,32745,32775,325
03/06/2008,09:45:00,32780,32880,32775,32860,666
03/06/2008,10:00:00,32865,32900,32810,32825,468
03/06/2008,10:15:00,32825,32855,32785,32785,352
03/06/2008,10:30:00,32790,32820,32765,32810,328
03/06/2008,10:45:00,32815,32825,32805,32820,142
03/06/2008,11:00:00,32820,32890,32810,32890,492
03/06/2008,11:15:00,32890,32900,32845,32855,378
03/06/2008,11:30:00,32860,32875,32845,32850,175
03/06/2008,11:45:00,32860,32890,32845,32880,189
03/06/2008,12:00:00,32880,32915,32860,32870,279
03/06/2008,12:15:00,32875,32875,32820,32845,244
03/06/2008,12:30:00,32850,32855,32800,32810,174
03/06/2008,12:45:00,32810,32840,32790,32790,107
03/06/2008,13:00:00,32785,32835,32785,32835,114
03/06/2008,13:15:00,32835,32865,32830,32850,201
03/06/2008,13:30:00,32850,32850,32810,32820,120
03/06/2008,13:45:00,32820,32870,32820,32870,102
03/06/2008,14:00:00,32870,32870,32845,32845,108
03/06/2008,14:15:00,32845,32940,32840,32915,554
03/06/2008,14:30:00,32915,32955,32915,32915,284
03/06/2008,14:45:00,32915,32930,32875,32875,149
03/06/2008,15:00:00,32880,32925,32870,32920,238
03/06/2008,15:15:00,32920,32955,32910,32910,407
03/06/2008,15:30:00,32905,32910,32835,32865,474
03/06/2008,15:45:00,32870,32890,32825,32865,302
03/06/2008,16:00:00,32880,32940,32880,32910,889
03/06/2008,16:15:00,32915,32915,32850,32860,452
03/06/2008,16:30:00,32860,32890,32835,32860,452
03/06/2008,16:45:00,32860,32915,32825,32885,324
03/06/2008,17:00:00,32885,32900,32870,32890,200
03/06/2008,17:15:00,32900,32920,32860,32870,443
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32650,32690,1037
04/06/2008,09:15:00,32695,32760,32665,32760,635
04/06/2008,09:30:00,32755,32760,32680,32715,642
04/06/2008,09:45:00,32715,32720,32665,32680,405
04/06/2008,10:00:00,32675,32685,32470,32525,1268
04/06/2008,10:15:00,32530,32530,32380,32435,1325
04/06/2008,10:30:00,32430,32470,32420,32460,720
04/06/2008,10:45:00,32460,32490,32440,32480,475
04/06/2008,11:00:00,32480,32520,32455,32500,329
04/06/2008,11:15:00,32500,32500,32455,32455,262
04/06/2008,11:30:00,32460,32495,32455,32455,183
04/06/2008,11:45:00,32450,32500,32430,32495,269
04/06/2008,12:00:00,32495,32495,32475,32480,169
04/06/2008,12:15:00,32480,32480,32460,32465,148
04/06/2008,12:30:00,32465,32475,32435,32435,130
04/06/2008,12:45:00,32435,32460,32425,32450,169
04/06/2008,13:00:00,32450,32450,32360,32370,447
04/06/2008,13:15:00,32370,32385,32345,32375,436
04/06/2008,13:30:00,32370,32370,32315,32340,494
04/06/2008,13:45:00,32335,32370,32315,32370,291
04/06/2008,14:00:00,32375,32410,32365,32400,222
04/06/2008,14:15:00,32390,32450,32345,32400,543
04/06/2008,14:30:00,32395,32450,32365,32400,326
04/06/2008,14:45:00,32400,32405,32365,32370,195
04/06/2008,15:00:00,32365,32400,32365,32395,205
04/06/2008,15:15:00,32400,32445,32400,32415,221
04/06/2008,15:30:00,32420,32500,32395,32490,623
04/06/2008,15:45:00,32495,32515,32445,32450,554
04/06/2008,16:00:00,32460,32510,32420,32445,585
04/06/2008,16:15:00,32455,32490,32415,32460,319
04/06/2008,16:30:00,32465,32480,32390,32450,561
04/06/2008,16:45:00,32450,32550,32420,32500,511
04/06/2008,17:00:00,32505,32590,32495,32565,507
04/06/2008,17:15:00,32565,32620,32550,32570,675
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32460,32465,910
05/06/2008,09:15:00,32465,32530,32455,32525,506
05/06/2008,09:30:00,32530,32645,32530,32595,607
05/06/2008,09:45:00,32600,32685,32600,32630,536
05/06/2008,10:00:00,32640,32700,32610,32685,498
05/06/2008,10:15:00,32685,32730,32660,32665,498
05/06/2008,10:30:00,32665,32710,32665,32685,240
05/06/2008,10:45:00,32685,32685,32640,32670,257
05/06/2008,11:00:00,32665,32690,32625,32660,332
05/06/2008,11:15:00,32660,32685,32660,32665,74
05/06/2008,11:30:00,32665,32705,32665,32700,202
05/06/2008,11:45:00,32700,32710,32695,32705,136
05/06/2008,12:00:00,32700,32700,32640,32660,148
05/06/2008,12:15:00,32665,32670,32580,32600,313
05/06/2008,12:30:00,32595,32600,32560,32585,214
05/06/2008,12:45:00,32590,32605,32550,32565,170
05/06/2008,13:00:00,32575,32625,32560,32605,269
05/06/2008,13:15:00,32605,32675,32585,32630,199
05/06/2008,13:30:00,32635,32635,32600,32635,98
05/06/2008,13:45:00,32635,32650,32635,32640,79
05/06/2008,14:00:00,32640,32690,32630,32690,178
05/06/2008,14:15:00,32690,32735,32690,32735,301
05/06/2008,14:30:00,32740,32845,32740,32765,880
05/06/2008,14:45:00,32765,32765,32505,32555,965
05/06/2008,15:00:00,32555,32590,32445,32520,1260
05/06/2008,15:15:00,32515,32590,32505,32585,457
05/06/2008,15:30:00,32585,32615,32475,32595,705
05/06/2008,15:45:00,32595,32610,32565,32575,371
05/06/2008,16:00:00,32580,32610,32455,32605,831
05/06/2008,16:15:00,32600,32665,32585,32625,440
05/06/2008,16:30:00,32625,32670,32600,32630,325
05/06/2008,16:45:00,32630,32665,32600,32620,348
05/06/2008,17:00:00,32620,32635,32565,32565,419
05/06/2008,17:15:00,32570,32620,32570,32600,414
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32805,32725,32760,775
06/06/2008,09:15:00,32765,32850,32760,32790,643
06/06/2008,09:30:00,32795,32795,32670,32685,556
06/06/2008,09:45:00,32685,32705,32630,32650,543
06/06/2008,10:00:00,32650,32655,32560,32620,601
06/06/2008,10:15:00,32615,32655,32605,32635,260
06/06/2008,10:30:00,32635,32635,32575,32595,215
06/06/2008,10:45:00,32590,32640,32590,32620,119
06/06/2008,11:00:00,32615,32615,32470,32510,536
06/06/2008,11:15:00,32510,32510,32420,32450,746
06/06/2008,11:30:00,32450,32450,32345,32390,662
06/06/2008,11:45:00,32390,32410,32365,32395,332
06/06/2008,12:00:00,32400,32400,32290,32305,638
06/06/2008,12:15:00,32310,32370,32305,32360,178
06/06/2008,12:30:00,32365,32380,32330,32350,217
06/06/2008,12:45:00,32350,32410,32350,32410,212
06/06/2008,13:00:00,32410,32410,32360,32400,145
06/06/2008,13:15:00,32405,32410,32340,32360,123
06/06/2008,13:30:00,32365,32385,32355,32360,125
06/06/2008,13:45:00,32355,32360,32335,32345,184
06/06/2008,14:00:00,32340,32390,32340,32375,176
06/06/2008,14:15:00,32375,32385,32335,32335,157
06/06/2008,14:30:00,32380,32410,32055,32160,2278
06/06/2008,14:45:00,32155,32180,32095,32145,616
06/06/2008,15:00:00,32140,32140,32050,32070,710
06/06/2008,15:15:00,32065,32115,32020,32100,772
06/06/2008,15:30:00,32100,32115,32060,32090,514
06/06/2008,15:45:00,32090,32115,32025,32065,480
06/06/2008,16:00:00,32065,32065,31915,31990,1098
06/06/2008,16:15:00,31990,32025,31885,31900,704
06/06/2008,16:30:00,31895,31935,31820,31825,834
06/06/2008,16:45:00,31835,31910,31830,31850,642
06/06/2008,17:00:00,31850,31855,31730,31765,1103
06/06/2008,17:15:00,31770,31835,31760,31810,1090
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31680,31720,1507
09/06/2008,09:15:00,31725,31725,31585,31680,1279
09/06/2008,09:30:00,31675,31765,31675,31740,494
09/06/2008,09:45:00,31745,31815,31715,31785,641
09/06/2008,10:00:00,31785,31885,31780,31790,671
09/06/2008,10:15:00,31790,31860,31785,31825,470
09/06/2008,10:30:00,31830,31845,31785,31825,401
09/06/2008,10:45:00,31825,31845,31740,31780,388
09/06/2008,11:00:00,31780,31785,31730,31750,236
09/06/2008,11:15:00,31750,31750,31665,31700,350
09/06/2008,11:30:00,31700,31720,31685,31715,253
09/06/2008,11:45:00,31715,31785,31715,31780,217
09/06/2008,12:00:00,31780,31810,31755,31780,323
09/06/2008,12:15:00,31775,31820,31765,31810,160
09/06/2008,12:30:00,31810,31870,31805,31850,231
09/06/2008,12:45:00,31845,31845,31725,31830,472
09/06/2008,13:00:00,31835,31875,31825,31845,415
09/06/2008,13:15:00,31840,31860,31775,31860,221
09/06/2008,13:30:00,31850,31870,31840,31850,86
09/06/2008,13:45:00,31845,31905,31835,31850,252
09/06/2008,14:00:00,31845,31955,31845,31945,572
09/06/2008,14:15:00,31940,31945,31825,31840,273
09/06/2008,14:30:00,31840,31930,31825,31890,313
09/06/2008,14:45:00,31890,31905,31855,31860,175
09/06/2008,15:00:00,31855,31900,31850,31880,281
09/06/2008,15:15:00,31880,31885,31795,31795,376
09/06/2008,15:30:00,31795,31835,31715,31745,665
09/06/2008,15:45:00,31735,31815,31675,31795,643
09/06/2008,16:00:00,31810,31860,31760,31830,624
09/06/2008,16:15:00,31820,31875,31775,31795,555
09/06/2008,16:30:00,31790,31820,31695,31700,536
09/06/2008,16:45:00,31695,31735,31660,31720,601
09/06/2008,17:00:00,31725,31770,31710,31750,540
09/06/2008,17:15:00,31750,31790,31715,31760,754
09/06/2008,17:30:00,31760,31785,31750,31785,256
10/06/2008,09:00:00,31585,31605,31495,31580,1325
10/06/2008,09:15:00,31565,31580,31410,31430,1024
10/06/2008,09:30:00,31430,31440,31275,31310,1696
10/06/2008,09:45:00,31320,31385,31285,31370,810
10/06/2008,10:00:00,31370,31395,31325,31375,604
10/06/2008,10:15:00,31370,31395,31295,31325,413
10/06/2008,10:30:00,31325,31355,31280,31300,401
10/06/2008,10:45:00,31300,31345,31245,31285,556
10/06/2008,11:00:00,31290,31425,31280,31395,560
10/06/2008,11:15:00,31395,31465,31375,31455,347
10/06/2008,11:30:00,31460,31555,31460,31490,828
10/06/2008,11:45:00,31485,31495,31415,31445,373
10/06/2008,12:00:00,31445,31525,31430,31460,374
10/06/2008,12:15:00,31465,31470,31415,31440,327
10/06/2008,12:30:00,31435,31440,31390,31410,296
10/06/2008,12:45:00,31405,31465,31405,31455,155
10/06/2008,13:00:00,31455,31505,31445,31460,299
10/06/2008,13:15:00,31460,31460,31405,31415,184
10/06/2008,13:30:00,31425,31455,31420,31435,103
10/06/2008,13:45:00,31435,31460,31425,31435,112
10/06/2008,14:00:00,31440,31450,31310,31325,353
10/06/2008,14:15:00,31325,31400,31325,31390,235
10/06/2008,14:30:00,31385,31440,31320,31395,416
10/06/2008,14:45:00,31400,31425,31350,31390,215
10/06/2008,15:00:00,31385,31385,31325,31365,303
10/06/2008,15:15:00,31365,31405,31340,31360,221
10/06/2008,15:30:00,31360,31445,31340,31430,332
10/06/2008,15:45:00,31430,31490,31405,31435,345
10/06/2008,16:00:00,31440,31515,31390,31510,449
10/06/2008,16:15:00,31505,31520,31450,31465,386
10/06/2008,16:30:00,31465,31465,31385,31430,339
10/06/2008,16:45:00,31435,31475,31400,31420,531
10/06/2008,17:00:00,31425,31475,31400,31430,400
10/06/2008,17:15:00,31435,31470,31375,31400,773
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31550,31435,31470,643
11/06/2008,09:15:00,31470,31555,31470,31510,908
11/06/2008,09:30:00,31505,31505,31365,31405,726
11/06/2008,09:45:00,31405,31450,31315,31330,636
11/06/2008,10:00:00,31325,31325,31240,31250,729
11/06/2008,10:15:00,31245,31465,31245,31380,1082
11/06/2008,10:30:00,31385,31410,31335,31360,428
11/06/2008,10:45:00,31360,31445,31360,31390,402
11/06/2008,11:00:00,31395,31420,31385,31390,191
11/06/2008,11:15:00,31385,31385,31300,31335,325
11/06/2008,11:30:00,31335,31340,31300,31310,198
11/06/2008,11:45:00,31305,31375,31295,31355,159
11/06/2008,12:00:00,31355,31410,31350,31355,182
11/06/2008,12:15:00,31355,31385,31320,31330,234
11/06/2008,12:30:00,31330,31400,31330,31380,235
11/06/2008,12:45:00,31375,31400,31365,31390,126
11/06/2008,13:00:00,31385,31395,31345,31375,222
11/06/2008,13:15:00,31375,31410,31375,31380,174
11/06/2008,13:30:00,31380,31380,31355,31380,76
11/06/2008,13:45:00,31375,31390,31360,31390,76
11/06/2008,14:00:00,31390,31400,31365,31370,165
11/06/2008,14:15:00,31365,31390,31305,31330,246
11/06/2008,14:30:00,31325,31335,31195,31235,692
11/06/2008,14:45:00,31235,31275,31220,31260,280
11/06/2008,15:00:00,31260,31260,31125,31150,728
11/06/2008,15:15:00,31150,31180,31090,31100,574
11/06/2008,15:30:00,31105,31130,31025,31030,901
11/06/2008,15:45:00,31035,31055,30910,30920,1298
11/06/2008,16:00:00,30920,30950,30685,30775,2008
11/06/2008,16:15:00,30775,30820,30740,30765,1195
11/06/2008,16:30:00,30765,30820,30705,30740,1026
11/06/2008,16:45:00,30740,30910,30720,30890,906
11/06/2008,17:00:00,30890,30895,30790,30840,818
11/06/2008,17:15:00,30840,30855,30750,30750,930
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30815,30820,1103
12/06/2008,09:15:00,30815,30845,30710,30845,1009
12/06/2008,09:30:00,30845,30935,30785,30785,782
12/06/2008,09:45:00,30790,30865,30785,30845,315
12/06/2008,10:00:00,30845,30910,30810,30840,585
12/06/2008,10:15:00,30845,30860,30775,30800,469
12/06/2008,10:30:00,30800,30810,30735,30745,303
12/06/2008,10:45:00,30750,30755,30670,30675,594
12/06/2008,11:00:00,30675,30740,30675,30705,428
12/06/2008,11:15:00,30710,30715,30655,30690,478
12/06/2008,11:30:00,30690,30750,30685,30750,508
12/06/2008,11:45:00,30740,30765,30735,30740,218
12/06/2008,12:00:00,30735,30805,30735,30800,439
12/06/2008,12:15:00,30800,30910,30775,30895,570
12/06/2008,12:30:00,30900,30945,30885,30940,505
12/06/2008,12:45:00,30940,30960,30895,30950,323
12/06/2008,13:00:00,30950,30960,30880,30890,240
12/06/2008,13:15:00,30890,30935,30890,30925,163
12/06/2008,13:30:00,30925,30990,30925,30935,223
12/06/2008,13:45:00,30935,30970,30925,30940,111
12/06/2008,14:00:00,30940,30965,30920,30930,173
12/06/2008,14:15:00,30930,30945,30885,30890,238
12/06/2008,14:30:00,30915,30995,30885,30905,733
12/06/2008,14:45:00,30900,30910,30715,30830,985
12/06/2008,15:00:00,30830,30845,30755,30770,410
12/06/2008,15:15:00,30765,30775,30730,30750,322
12/06/2008,15:30:00,30740,30900,30740,30880,573
12/06/2008,15:45:00,30885,31010,30885,30960,869
12/06/2008,16:00:00,30960,31000,30900,30930,417
12/06/2008,16:15:00,30925,30930,30725,30775,903
12/06/2008,16:30:00,30785,30845,30755,30760,407
12/06/2008,16:45:00,30765,30870,30710,30870,556
12/06/2008,17:00:00,30870,30920,30840,30920,555
12/06/2008,17:15:00,30910,30930,30860,30910,666
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30640,30750,1202
13/06/2008,09:15:00,30745,30775,30650,30695,563
13/06/2008,09:30:00,30690,30710,30560,30590,897
13/06/2008,09:45:00,30590,30610,30535,30575,507
13/06/2008,10:00:00,30580,30580,30490,30560,613
13/06/2008,10:15:00,30555,30620,30525,30565,576
13/06/2008,10:30:00,30570,30600,30540,30590,237
13/06/2008,10:45:00,30585,30605,30535,30550,311
13/06/2008,11:00:00,30545,30570,30525,30550,245
13/06/2008,11:15:00,30545,30580,30545,30550,218
13/06/2008,11:30:00,30545,30545,30500,30510,281
13/06/2008,11:45:00,30510,30520,30430,30500,380
13/06/2008,12:00:00,30500,30575,30500,30560,336
13/06/2008,12:15:00,30560,30650,30550,30635,591
13/06/2008,12:30:00,30635,30725,30615,30655,580
13/06/2008,12:45:00,30655,30690,30610,30675,235
13/06/2008,13:00:00,30675,30685,30625,30640,146
13/06/2008,13:15:00,30645,30655,30625,30635,98
13/06/2008,13:30:00,30635,30635,30590,30600,164
13/06/2008,13:45:00,30600,30670,30575,30655,182
13/06/2008,14:00:00,30655,30685,30635,30670,245
13/06/2008,14:15:00,30670,30695,30635,30675,259
13/06/2008,14:30:00,30665,30780,30490,30720,1285
13/06/2008,14:45:00,30725,30740,30680,30685,412
13/06/2008,15:00:00,30685,30790,30665,30790,444
13/06/2008,15:15:00,30790,30815,30760,30765,324
13/06/2008,15:30:00,30765,30825,30730,30730,577
13/06/2008,15:45:00,30735,30900,30725,30870,783
13/06/2008,16:00:00,30865,30950,30850,30895,1143
13/06/2008,16:15:00,30900,30975,30895,30920,904
13/06/2008,16:30:00,30915,30930,30845,30865,543
13/06/2008,16:45:00,30865,30905,30830,30890,518
13/06/2008,17:00:00,30890,30975,30885,30970,559
13/06/2008,17:15:00,30975,30975,30935,30975,535
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30980,758
16/06/2008,09:15:00,30980,31020,30960,30995,729
16/06/2008,09:30:00,30990,30995,30955,30975,540
16/06/2008,09:45:00,30970,30970,30820,30875,831
16/06/2008,10:00:00,30870,30930,30840,30910,404
16/06/2008,10:15:00,30910,30975,30905,30950,326
16/06/2008,10:30:00,30955,31010,30920,30990,648
16/06/2008,10:45:00,30995,31005,30945,30970,340
16/06/2008,11:00:00,30965,30990,30905,30985,366
16/06/2008,11:15:00,30980,30995,30930,30940,217
16/06/2008,11:30:00,30935,30950,30890,30895,322
16/06/2008,11:45:00,30895,30940,30880,30935,245
16/06/2008,12:00:00,30935,30955,30910,30945,202
16/06/2008,12:15:00,30945,30950,30900,30950,84
16/06/2008,12:30:00,30950,30950,30910,30915,81
16/06/2008,12:45:00,30915,30935,30915,30915,104
16/06/2008,13:00:00,30915,30915,30855,30910,272
16/06/2008,13:15:00,30900,30910,30830,30850,199
16/06/2008,13:30:00,30850,30855,30790,30815,297
16/06/2008,13:45:00,30820,30830,30800,30805,191
16/06/2008,14:00:00,30800,30825,30795,30825,172
16/06/2008,14:15:00,30825,30850,30745,30755,493
16/06/2008,14:30:00,30750,30755,30665,30715,1009
16/06/2008,14:45:00,30715,30735,30620,30675,912
16/06/2008,15:00:00,30680,30695,30600,30670,521
16/06/2008,15:15:00,30665,30695,30625,30675,904
16/06/2008,15:30:00,30680,30770,30665,30730,467
16/06/2008,15:45:00,30740,30770,30705,30755,332
16/06/2008,16:00:00,30750,30770,30565,30700,1144
16/06/2008,16:15:00,30700,30780,30700,30775,623
16/06/2008,16:30:00,30780,30830,30720,30825,448
16/06/2008,16:45:00,30825,30895,30785,30855,786
16/06/2008,17:00:00,30855,30875,30795,30820,595
16/06/2008,17:15:00,30820,30855,30800,30830,529
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,30975,30890,30955,1042
17/06/2008,09:15:00,30955,31020,30940,30975,600
17/06/2008,09:30:00,30975,31005,30925,30980,1086
17/06/2008,09:45:00,30985,31040,30975,30990,1075
17/06/2008,10:00:00,30985,31035,30985,31010,728
17/06/2008,10:15:00,31015,31055,31005,31035,587
17/06/2008,10:30:00,31035,31060,30995,31050,722
17/06/2008,10:45:00,31050,31115,31050,31085,797
17/06/2008,11:00:00,31075,31075,31015,31050,543
17/06/2008,11:15:00,31045,31095,31020,31080,360
17/06/2008,11:30:00,31075,31125,31050,31115,554
17/06/2008,11:45:00,31120,31175,31115,31115,788
17/06/2008,12:00:00,31110,31125,31090,31095,533
17/06/2008,12:15:00,31100,31110,31075,31095,383
17/06/2008,12:30:00,31100,31125,31100,31100,72
17/06/2008,12:45:00,31105,31110,31050,31050,183
17/06/2008,13:00:00,31045,31065,31030,31040,334
17/06/2008,13:15:00,31050,31065,31045,31060,120
17/06/2008,13:30:00,31055,31075,31050,31065,291
17/06/2008,13:45:00,31070,31080,31055,31070,196
17/06/2008,14:00:00,31075,31120,31060,31100,171
17/06/2008,14:15:00,31105,31190,31080,31160,468
17/06/2008,14:30:00,31155,31175,31105,31120,821
17/06/2008,14:45:00,31120,31175,31110,31170,1876
17/06/2008,15:00:00,31175,31195,31155,31190,443
17/06/2008,15:15:00,31185,31200,31170,31185,276
17/06/2008,15:30:00,31185,31195,31130,31145,1266
17/06/2008,15:45:00,31155,31170,31135,31155,511
17/06/2008,16:00:00,31145,31185,31050,31055,591
17/06/2008,16:15:00,31050,31060,30930,30945,957
17/06/2008,16:30:00,30945,31040,30900,31005,723
17/06/2008,16:45:00,31010,31030,30965,30995,2022
17/06/2008,17:00:00,30990,31060,30975,31055,1051
17/06/2008,17:15:00,31055,31060,30960,30990,1203
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30875,30755,30835,1561
18/06/2008,09:15:00,30840,30895,30810,30830,1218
18/06/2008,09:30:00,30825,30830,30705,30770,1735
18/06/2008,09:45:00,30770,30795,30740,30760,750
18/06/2008,10:00:00,30760,30760,30685,30715,583
18/06/2008,10:15:00,30715,30740,30700,30705,168
18/06/2008,10:30:00,30705,30800,30705,30775,893
18/06/2008,10:45:00,30780,30830,30760,30820,521
18/06/2008,11:00:00,30825,30825,30780,30795,257
18/06/2008,11:15:00,30795,30800,30755,30760,344
18/06/2008,11:30:00,30760,30775,30725,30730,409
18/06/2008,11:45:00,30730,30745,30715,30730,816
18/06/2008,12:00:00,30735,30735,30660,30690,405
18/06/2008,12:15:00,30685,30685,30540,30615,1237
18/06/2008,12:30:00,30615,30615,30550,30600,242
18/06/2008,12:45:00,30600,30615,30565,30605,158
18/06/2008,13:00:00,30600,30600,30520,30560,470
18/06/2008,13:15:00,30560,30565,30520,30525,382
18/06/2008,13:30:00,30525,30565,30520,30560,575
18/06/2008,13:45:00,30565,30605,30520,30555,245
18/06/2008,14:00:00,30560,30600,30520,30575,480
18/06/2008,14:15:00,30570,30590,30555,30590,199
18/06/2008,14:30:00,30585,30630,30575,30575,393
18/06/2008,14:45:00,30575,30625,30575,30620,352
18/06/2008,15:00:00,30625,30645,30600,30615,386
18/06/2008,15:15:00,30615,30620,30575,30590,428
18/06/2008,15:30:00,30590,30650,30580,30640,412
18/06/2008,15:45:00,30635,30635,30545,30550,530
18/06/2008,16:00:00,30545,30570,30510,30530,663
18/06/2008,16:15:00,30535,30590,30475,30490,3016
18/06/2008,16:30:00,30485,30510,30410,30425,707
18/06/2008,16:45:00,30425,30470,30385,30460,740
18/06/2008,17:00:00,30460,30490,30425,30465,828
18/06/2008,17:15:00,30470,30495,30420,30480,1866
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30435,30300,30335,2585
19/06/2008,09:15:00,30335,30470,30315,30470,1008
19/06/2008,09:30:00,30470,30480,30360,30390,655
19/06/2008,09:45:00,30385,30385,30275,30320,876
19/06/2008,10:00:00,30320,30365,30295,30355,5439
19/06/2008,10:15:00,30355,30395,30340,30390,10528
19/06/2008,10:30:00,30385,30485,30385,30450,1285
19/06/2008,10:45:00,30450,30525,30410,30515,5591
19/06/2008,11:00:00,30520,30540,30445,30470,684
19/06/2008,11:15:00,30470,30525,30465,30515,671
19/06/2008,11:30:00,30515,30600,30490,30580,851
19/06/2008,11:45:00,30575,30605,30540,30565,1015
19/06/2008,12:00:00,30565,30575,30515,30550,445
19/06/2008,12:15:00,30545,30580,30490,30505,351
19/06/2008,12:30:00,30505,30540,30480,30535,337
19/06/2008,12:45:00,30525,30535,30490,30505,277
19/06/2008,13:00:00,30505,30525,30485,30510,424
19/06/2008,13:15:00,30510,30525,30490,30500,291
19/06/2008,13:30:00,30495,30505,30455,30460,400
19/06/2008,13:45:00,30460,30535,30450,30515,498
19/06/2008,14:00:00,30515,30520,30465,30485,929
19/06/2008,14:15:00,30485,30565,30485,30550,231
19/06/2008,14:30:00,30540,30600,30465,30540,1242
19/06/2008,14:45:00,30535,30540,30455,30475,800
19/06/2008,15:00:00,30485,30495,30450,30480,617
19/06/2008,15:15:00,30475,30480,30430,30455,827
19/06/2008,15:30:00,30460,30575,30460,30500,682
19/06/2008,15:45:00,30490,30505,30450,30495,682
19/06/2008,16:00:00,30480,30495,30355,30410,876
19/06/2008,16:15:00,30405,30500,30400,30475,490
19/06/2008,16:30:00,30470,30500,30425,30440,506
19/06/2008,16:45:00,30450,30550,30445,30525,438
19/06/2008,17:00:00,30525,30545,30395,30420,912
19/06/2008,17:15:00,30420,30455,30365,30390,1252
19/06/2008,17:30:00,30395,30410,30375,30385,496