DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2008,14:20:00,33245,33255,33240,33240,6
25/04/2008,14:40:00,33250,33250,33200,33220,248
25/04/2008,15:00:00,33220,33300,33210,33270,326
25/04/2008,15:20:00,33270,33270,33200,33215,262
25/04/2008,15:40:00,33210,33245,33110,33150,538
25/04/2008,16:00:00,33145,33205,33080,33200,645
25/04/2008,16:20:00,33205,33275,33170,33175,789
25/04/2008,16:40:00,33180,33285,33170,33275,716
25/04/2008,17:00:00,33275,33325,33170,33190,927
25/04/2008,17:20:00,33185,33230,33160,33170,1129
28/04/2008,09:00:00,33215,33350,33175,33315,1164
28/04/2008,09:20:00,33315,33345,33290,33315,657
28/04/2008,09:40:00,33315,33330,33260,33295,521
28/04/2008,10:00:00,33290,33295,33200,33210,467
28/04/2008,10:20:00,33210,33245,33160,33185,537
28/04/2008,10:40:00,33185,33255,33165,33235,539
28/04/2008,11:00:00,33235,33255,33185,33235,370
28/04/2008,11:20:00,33225,33230,33195,33205,189
28/04/2008,11:40:00,33205,33290,33205,33270,410
28/04/2008,12:00:00,33270,33355,33255,33295,541
28/04/2008,12:20:00,33290,33360,33290,33310,347
28/04/2008,12:40:00,33315,33320,33275,33290,120
28/04/2008,13:00:00,33295,33335,33285,33300,188
28/04/2008,13:20:00,33300,33310,33205,33225,325
28/04/2008,13:40:00,33220,33265,33210,33220,160
28/04/2008,14:00:00,33230,33245,33125,33160,433
28/04/2008,14:20:00,33160,33225,33150,33215,404
28/04/2008,14:40:00,33210,33215,33160,33165,251
28/04/2008,15:00:00,33165,33175,33130,33155,212
28/04/2008,15:20:00,33165,33195,33090,33115,544
28/04/2008,15:40:00,33110,33185,33070,33165,642
28/04/2008,16:00:00,33175,33185,33110,33125,426
28/04/2008,16:20:00,33125,33205,33120,33175,412
28/04/2008,16:40:00,33175,33180,33120,33155,362
28/04/2008,17:00:00,33160,33165,33050,33065,637
28/04/2008,17:20:00,33065,33155,33060,33130,775
29/04/2008,09:00:00,33025,33040,32935,33020,873
29/04/2008,09:20:00,33015,33100,33005,33065,591
29/04/2008,09:40:00,33065,33085,33000,33055,556
29/04/2008,10:00:00,33050,33155,33035,33110,763
29/04/2008,10:20:00,33110,33125,33045,33110,371
29/04/2008,10:40:00,33115,33130,33035,33040,266
29/04/2008,11:00:00,33040,33045,33005,33025,494
29/04/2008,11:20:00,33020,33080,33005,33065,256
29/04/2008,11:40:00,33070,33100,33070,33080,149
29/04/2008,12:00:00,33070,33115,33040,33045,388
29/04/2008,12:20:00,33045,33080,33045,33075,213
29/04/2008,12:40:00,33065,33075,33040,33060,122
29/04/2008,13:00:00,33060,33065,33015,33060,155
29/04/2008,13:20:00,33060,33095,33045,33085,103
29/04/2008,13:40:00,33085,33160,33080,33135,399
29/04/2008,14:00:00,33125,33135,33080,33085,254
29/04/2008,14:20:00,33085,33115,33075,33085,320
29/04/2008,14:40:00,33085,33085,33030,33050,285
29/04/2008,15:00:00,33045,33070,32975,32995,712
29/04/2008,15:20:00,33000,33060,32995,33045,394
29/04/2008,15:40:00,33045,33045,32970,32985,426
29/04/2008,16:00:00,33005,33065,32865,32895,1471
29/04/2008,16:20:00,32900,32935,32870,32915,861
29/04/2008,16:40:00,32925,32930,32835,32905,690
29/04/2008,17:00:00,32900,32960,32880,32940,514
29/04/2008,17:20:00,32940,33070,32935,33065,747
30/04/2008,09:00:00,33020,33060,32965,33060,470
30/04/2008,09:20:00,33065,33145,33055,33090,556
30/04/2008,09:40:00,33080,33085,33045,33070,334
30/04/2008,10:00:00,33060,33070,33020,33050,323
30/04/2008,10:20:00,33060,33110,33050,33095,294
30/04/2008,10:40:00,33100,33100,33020,33035,402
30/04/2008,11:00:00,33030,33035,33005,33015,821
30/04/2008,11:20:00,33010,33055,32985,33000,337
30/04/2008,11:40:00,33005,33005,32925,32935,478
30/04/2008,12:00:00,32930,32940,32825,32835,631
30/04/2008,12:20:00,32840,32940,32840,32935,404
30/04/2008,12:40:00,32935,32955,32900,32955,200
30/04/2008,13:00:00,32945,33005,32930,32950,541
30/04/2008,13:20:00,32950,32955,32885,32890,224
30/04/2008,13:40:00,32895,32900,32840,32885,335
30/04/2008,14:00:00,32890,32995,32885,32975,562
30/04/2008,14:20:00,32975,33090,32955,33065,834
30/04/2008,14:40:00,33065,33190,33065,33170,1058
30/04/2008,15:00:00,33170,33170,33075,33085,607
30/04/2008,15:20:00,33080,33125,33080,33105,341
30/04/2008,15:40:00,33105,33175,33095,33110,655
30/04/2008,16:00:00,33105,33155,33045,33070,615
30/04/2008,16:20:00,33070,33125,33065,33090,521
30/04/2008,16:40:00,33090,33135,33060,33100,508
30/04/2008,17:00:00,33100,33140,33085,33100,412
30/04/2008,17:20:00,33100,33135,33060,33120,1065
02/05/2008,09:00:00,33400,33525,33365,33385,1323
02/05/2008,09:20:00,33390,33425,33345,33370,729
02/05/2008,09:40:00,33370,33420,33355,33375,498
02/05/2008,10:00:00,33375,33375,33315,33335,486
02/05/2008,10:20:00,33335,33340,33290,33325,429
02/05/2008,10:40:00,33330,33375,33325,33365,484
02/05/2008,11:00:00,33375,33435,33370,33425,324
02/05/2008,11:20:00,33425,33450,33410,33415,216
02/05/2008,11:40:00,33420,33440,33415,33415,126
02/05/2008,12:00:00,33415,33425,33405,33410,146
02/05/2008,12:20:00,33405,33410,33365,33365,182
02/05/2008,12:40:00,33365,33395,33365,33385,64
02/05/2008,13:00:00,33385,33405,33380,33385,127
02/05/2008,13:20:00,33390,33395,33375,33385,58
02/05/2008,13:40:00,33380,33380,33340,33345,120
02/05/2008,14:00:00,33345,33425,33345,33385,283
02/05/2008,14:20:00,33385,33680,33320,33660,1776
02/05/2008,14:40:00,33665,33665,33590,33615,868
02/05/2008,15:00:00,33610,33630,33585,33620,363
02/05/2008,15:20:00,33625,33680,33615,33620,482
02/05/2008,15:40:00,33625,33695,33595,33690,610
02/05/2008,16:00:00,33695,33770,33690,33715,1209
02/05/2008,16:20:00,33720,33730,33660,33670,825
02/05/2008,16:40:00,33675,33700,33620,33660,954
02/05/2008,17:00:00,33670,33740,33660,33715,662
02/05/2008,17:20:00,33715,33720,33660,33685,848
05/05/2008,09:00:00,33570,33650,33550,33600,815
05/05/2008,09:20:00,33600,33680,33600,33645,450
05/05/2008,09:40:00,33645,33645,33580,33585,295
05/05/2008,10:00:00,33585,33590,33555,33565,265
05/05/2008,10:20:00,33570,33635,33565,33620,231
05/05/2008,10:40:00,33620,33630,33605,33625,175
05/05/2008,11:00:00,33625,33645,33575,33600,247
05/05/2008,11:20:00,33595,33595,33575,33585,110
05/05/2008,11:40:00,33580,33600,33550,33560,201
05/05/2008,12:00:00,33560,33575,33555,33560,154
05/05/2008,12:20:00,33565,33570,33560,33560,238
05/05/2008,12:40:00,33555,33605,33555,33595,157
05/05/2008,13:00:00,33595,33620,33595,33615,148
05/05/2008,13:20:00,33620,33630,33605,33630,67
05/05/2008,13:40:00,33625,33630,33600,33610,80
05/05/2008,14:00:00,33615,33620,33595,33605,51
05/05/2008,14:20:00,33610,33615,33525,33530,224
05/05/2008,14:40:00,33535,33550,33520,33545,247
05/05/2008,15:00:00,33550,33560,33540,33560,125
05/05/2008,15:20:00,33560,33580,33515,33545,261
05/05/2008,15:40:00,33540,33630,33535,33615,346
05/05/2008,16:00:00,33630,33750,33620,33695,1084
05/05/2008,16:20:00,33690,33700,33650,33670,434
05/05/2008,16:40:00,33670,33700,33600,33625,320
05/05/2008,17:00:00,33625,33670,33610,33660,442
05/05/2008,17:20:00,33655,33690,33650,33665,441
06/05/2008,09:00:00,33595,33670,33580,33650,586
06/05/2008,09:20:00,33650,33755,33645,33715,365
06/05/2008,09:40:00,33715,33715,33645,33645,373
06/05/2008,10:00:00,33650,33675,33530,33540,568
06/05/2008,10:20:00,33535,33555,33450,33475,912
06/05/2008,10:40:00,33470,33470,33405,33450,716
06/05/2008,11:00:00,33440,33520,33425,33500,489
06/05/2008,11:20:00,33500,33525,33475,33490,252
06/05/2008,11:40:00,33490,33515,33450,33470,472
06/05/2008,12:00:00,33470,33470,33410,33430,273
06/05/2008,12:20:00,33425,33460,33385,33460,290
06/05/2008,12:40:00,33445,33480,33440,33475,113
06/05/2008,13:00:00,33465,33475,33425,33435,252
06/05/2008,13:20:00,33435,33450,33390,33425,185
06/05/2008,13:40:00,33425,33435,33370,33400,263
06/05/2008,14:00:00,33400,33440,33380,33440,184
06/05/2008,14:20:00,33435,33445,33405,33405,125
06/05/2008,14:40:00,33405,33410,33375,33385,206
06/05/2008,15:00:00,33385,33385,33315,33360,629
06/05/2008,15:20:00,33360,33415,33350,33380,548
06/05/2008,15:40:00,33385,33390,33280,33350,5759
06/05/2008,16:00:00,33350,33435,33335,33415,637
06/05/2008,16:20:00,33420,33435,33380,33395,470
06/05/2008,16:40:00,33405,33485,33400,33480,511
06/05/2008,17:00:00,33485,33520,33450,33460,734
06/05/2008,17:20:00,33445,33500,33425,33450,824
07/05/2008,09:00:00,33565,33585,33490,33520,906
07/05/2008,09:20:00,33520,33550,33465,33470,546
07/05/2008,09:40:00,33470,33505,33425,33440,410
07/05/2008,10:00:00,33430,33500,33415,33490,374
07/05/2008,10:20:00,33490,33500,33450,33450,135
07/05/2008,10:40:00,33455,33505,33450,33495,528
07/05/2008,11:00:00,33500,33615,33475,33585,870
07/05/2008,11:20:00,33585,33630,33570,33585,647
07/05/2008,11:40:00,33590,33660,33580,33645,476
07/05/2008,12:00:00,33645,33670,33605,33665,241
07/05/2008,12:20:00,33660,33680,33635,33635,151
07/05/2008,12:40:00,33635,33640,33600,33620,213
07/05/2008,13:00:00,33620,33645,33580,33590,175
07/05/2008,13:20:00,33590,33615,33585,33585,120
07/05/2008,13:40:00,33595,33615,33590,33605,67
07/05/2008,14:00:00,33600,33600,33555,33585,196
07/05/2008,14:20:00,33580,33700,33580,33680,607
07/05/2008,14:40:00,33680,33760,33680,33725,687
07/05/2008,15:00:00,33720,33740,33700,33715,240
07/05/2008,15:20:00,33720,33735,33670,33685,348
07/05/2008,15:40:00,33685,33735,33660,33725,402
07/05/2008,16:00:00,33720,33735,33655,33695,602
07/05/2008,16:20:00,33695,33740,33675,33730,467
07/05/2008,16:40:00,33725,33740,33645,33655,409
07/05/2008,17:00:00,33650,33670,33630,33655,607
07/05/2008,17:20:00,33650,33690,33605,33605,781
08/05/2008,09:00:00,33305,33400,33205,33355,1395
08/05/2008,09:20:00,33355,33375,33310,33315,723
08/05/2008,09:40:00,33315,33365,33300,33355,418
08/05/2008,10:00:00,33360,33440,33345,33400,738
08/05/2008,10:20:00,33400,33410,33355,33360,305
08/05/2008,10:40:00,33360,33405,33360,33390,242
08/05/2008,11:00:00,33400,33450,33390,33430,360
08/05/2008,11:20:00,33430,33470,33400,33450,356
08/05/2008,11:40:00,33450,33455,33400,33430,161
08/05/2008,12:00:00,33425,33440,33395,33415,121
08/05/2008,12:20:00,33415,33430,33410,33420,99
08/05/2008,12:40:00,33420,33430,33405,33410,183
08/05/2008,13:00:00,33405,33410,33375,33400,204
08/05/2008,13:20:00,33400,33425,33400,33415,112
08/05/2008,13:40:00,33420,33480,33420,33445,259
08/05/2008,14:00:00,33440,33465,33420,33455,197
08/05/2008,14:20:00,33455,33495,33415,33430,399
08/05/2008,14:40:00,33430,33430,33335,33345,547
08/05/2008,15:00:00,33345,33350,33255,33275,803
08/05/2008,15:20:00,33275,33305,33190,33205,996
08/05/2008,15:40:00,33200,33305,33190,33260,834
08/05/2008,16:00:00,33260,33285,33205,33205,847
08/05/2008,16:20:00,33200,33230,33115,33115,1145
08/05/2008,16:40:00,33120,33140,33000,33050,1416
08/05/2008,17:00:00,33050,33170,33040,33150,963
08/05/2008,17:20:00,33145,33320,33145,33305,1082
09/05/2008,09:00:00,33050,33115,32940,33060,1049
09/05/2008,09:20:00,33055,33070,32905,32945,1072
09/05/2008,09:40:00,32945,32975,32905,32910,404
09/05/2008,10:00:00,32905,32910,32775,32800,1239
09/05/2008,10:20:00,32805,32825,32755,32780,525
09/05/2008,10:40:00,32775,32825,32765,32795,454
09/05/2008,11:00:00,32805,32820,32780,32805,343
09/05/2008,11:20:00,32805,32805,32620,32620,1118
09/05/2008,11:40:00,32625,32670,32590,32595,589
09/05/2008,12:00:00,32595,32660,32580,32635,525
09/05/2008,12:20:00,32630,32655,32605,32610,239
09/05/2008,12:40:00,32610,32685,32610,32680,395
09/05/2008,13:00:00,32680,32715,32660,32690,485
09/05/2008,13:20:00,32695,32725,32685,32695,139
09/05/2008,13:40:00,32695,32705,32660,32680,149
09/05/2008,14:00:00,32680,32725,32680,32720,387
09/05/2008,14:20:00,32720,32820,32710,32800,695
09/05/2008,14:40:00,32795,32805,32735,32750,366
09/05/2008,15:00:00,32750,32805,32730,32790,239
09/05/2008,15:20:00,32790,32795,32735,32785,312
09/05/2008,15:40:00,32780,32820,32745,32755,420
09/05/2008,16:00:00,32755,32840,32755,32815,609
09/05/2008,16:20:00,32810,32840,32770,32830,514
09/05/2008,16:40:00,32830,32915,32825,32885,668
09/05/2008,17:00:00,32885,32905,32830,32860,532
09/05/2008,17:20:00,32855,32880,32830,32845,651
12/05/2008,09:00:00,32920,33045,32875,32970,1062
12/05/2008,09:20:00,32970,32970,32885,32915,560
12/05/2008,09:40:00,32920,32990,32900,32950,685
12/05/2008,10:00:00,32955,32970,32940,32960,288
12/05/2008,10:20:00,32965,32990,32960,32960,222
12/05/2008,10:40:00,32960,33035,32960,33030,357
12/05/2008,11:00:00,33035,33080,33025,33040,451
12/05/2008,11:20:00,33040,33040,32960,32975,367
12/05/2008,11:40:00,32970,33000,32960,32975,140
12/05/2008,12:00:00,32970,32980,32945,32975,250
12/05/2008,12:20:00,32970,32970,32880,32905,456
12/05/2008,12:40:00,32900,32945,32900,32900,197
12/05/2008,13:00:00,32895,32920,32890,32895,116
12/05/2008,13:20:00,32895,32960,32890,32955,125
12/05/2008,13:40:00,32945,32970,32920,32925,137
12/05/2008,14:00:00,32920,32920,32855,32905,276
12/05/2008,14:20:00,32910,32935,32900,32925,179
12/05/2008,14:40:00,32925,32925,32880,32890,178
12/05/2008,15:00:00,32895,32905,32865,32900,193
12/05/2008,15:20:00,32900,32925,32865,32910,10264
12/05/2008,15:40:00,32910,32920,32790,32830,605
12/05/2008,16:00:00,32825,32835,32765,32775,631
12/05/2008,16:20:00,32775,32840,32760,32825,575
12/05/2008,16:40:00,32835,32880,32815,32845,566
12/05/2008,17:00:00,32840,32890,32815,32820,405
12/05/2008,17:20:00,32820,32900,32820,32895,672
13/05/2008,09:00:00,33030,33080,32925,32930,1147
13/05/2008,09:20:00,32925,32945,32845,32860,800
13/05/2008,09:40:00,32860,32875,32735,32775,753
13/05/2008,10:00:00,32770,32780,32720,32745,661
13/05/2008,10:20:00,32740,32745,32655,32670,669
13/05/2008,10:40:00,32670,32695,32615,32690,658
13/05/2008,11:00:00,32695,32700,32655,32665,374
13/05/2008,11:20:00,32665,32665,32580,32590,557
13/05/2008,11:40:00,32585,32615,32520,32575,625
13/05/2008,12:00:00,32575,32600,32550,32560,262
13/05/2008,12:20:00,32560,32625,32525,32595,441
13/05/2008,12:40:00,32590,32635,32580,32635,201
13/05/2008,13:00:00,32630,32655,32600,32600,400
13/05/2008,13:20:00,32605,32690,32535,32670,552
13/05/2008,13:40:00,32675,32750,32665,32690,632
13/05/2008,14:00:00,32690,32800,32685,32750,428
13/05/2008,14:20:00,32750,32900,32720,32895,880
13/05/2008,14:40:00,32895,33025,32890,32990,1356
13/05/2008,15:00:00,32990,33000,32945,32970,529
13/05/2008,15:20:00,32965,33000,32910,32935,552
13/05/2008,15:40:00,32935,32935,32875,32885,532
13/05/2008,16:00:00,32880,32945,32840,32900,890
13/05/2008,16:20:00,32895,32975,32885,32975,657
13/05/2008,16:40:00,32975,32990,32880,32895,719
13/05/2008,17:00:00,32890,32950,32850,32925,512
13/05/2008,17:20:00,32920,32960,32905,32935,620
14/05/2008,09:00:00,33065,33155,33030,33120,1338
14/05/2008,09:20:00,33115,33230,33075,33230,723
14/05/2008,09:40:00,33235,33395,33235,33335,2116
14/05/2008,10:00:00,33330,33450,33325,33420,1177
14/05/2008,10:20:00,33415,33420,33355,33395,659
14/05/2008,10:40:00,33400,33425,33395,33395,373
14/05/2008,11:00:00,33395,33400,33335,33340,490
14/05/2008,11:20:00,33335,33335,33245,33290,754
14/05/2008,11:40:00,33295,33335,33280,33330,361
14/05/2008,12:00:00,33330,33330,33255,33270,376
14/05/2008,12:20:00,33270,33330,33250,33305,357
14/05/2008,12:40:00,33295,33320,33290,33305,180
14/05/2008,13:00:00,33300,33300,33200,33225,500
14/05/2008,13:20:00,33215,33255,33180,33245,452
14/05/2008,13:40:00,33245,33245,33205,33210,114
14/05/2008,14:00:00,33215,33240,33200,33230,196
14/05/2008,14:20:00,33230,33355,33225,33330,736
14/05/2008,14:40:00,33325,33380,33320,33355,661
14/05/2008,15:00:00,33355,33355,33310,33345,195
14/05/2008,15:20:00,33350,33385,33300,33385,339
14/05/2008,15:40:00,33385,33435,33360,33390,829
14/05/2008,16:00:00,33385,33450,33375,33440,589
14/05/2008,16:20:00,33440,33470,33405,33460,494
14/05/2008,16:40:00,33460,33470,33390,33420,583
14/05/2008,17:00:00,33420,33420,33370,33400,455
14/05/2008,17:20:00,33400,33410,33365,33370,999
15/05/2008,09:00:00,33390,33425,33080,33105,1457
15/05/2008,09:20:00,33115,33200,33100,33190,739
15/05/2008,09:40:00,33190,33190,33140,33180,695
15/05/2008,10:00:00,33185,33245,33165,33210,617
15/05/2008,10:20:00,33210,33270,33200,33225,415
15/05/2008,10:40:00,33225,33235,33205,33220,281
15/05/2008,11:00:00,33230,33365,33230,33335,690
15/05/2008,11:20:00,33330,33385,33325,33370,525
15/05/2008,11:40:00,33370,33385,33330,33345,299
15/05/2008,12:00:00,33350,33405,33340,33380,390
15/05/2008,12:20:00,33380,33395,33335,33335,179
15/05/2008,12:40:00,33335,33350,33325,33330,138
15/05/2008,13:00:00,33330,33355,33310,33350,184
15/05/2008,13:20:00,33345,33365,33335,33350,98
15/05/2008,13:40:00,33345,33395,33345,33390,141
15/05/2008,14:00:00,33390,33400,33360,33370,176
15/05/2008,14:20:00,33370,33370,33300,33340,354
15/05/2008,14:40:00,33335,33370,33335,33350,216
15/05/2008,15:00:00,33355,33365,33265,33285,448
15/05/2008,15:20:00,33280,33310,33250,33275,560
15/05/2008,15:40:00,33275,33360,33275,33355,400
15/05/2008,16:00:00,33355,33420,33305,33360,688
15/05/2008,16:20:00,33360,33420,33360,33395,539
15/05/2008,16:40:00,33400,33420,33370,33385,428
15/05/2008,17:00:00,33390,33440,33385,33400,659
15/05/2008,17:20:00,33405,33405,33325,33385,955
16/05/2008,09:00:00,33465,33620,33450,33580,1416
16/05/2008,09:20:00,33580,33665,33580,33610,738
16/05/2008,09:40:00,33610,33650,33585,33600,423
16/05/2008,10:00:00,33605,33740,33595,33705,908
16/05/2008,10:20:00,33705,33755,33680,33695,712
16/05/2008,10:40:00,33700,33865,33700,33860,1098
16/05/2008,11:00:00,33860,33910,33825,33840,920
16/05/2008,11:20:00,33840,33860,33810,33850,455
16/05/2008,11:40:00,33855,33885,33775,33795,621
16/05/2008,12:00:00,33805,33830,33790,33805,185
16/05/2008,12:20:00,33800,33825,33785,33825,178
16/05/2008,12:40:00,33825,33850,33800,33820,278
16/05/2008,13:00:00,33805,33840,33760,33760,352
16/05/2008,13:20:00,33755,33790,33700,33705,256
16/05/2008,13:40:00,33700,33705,33655,33670,310
16/05/2008,14:00:00,33660,33660,33580,33580,462
16/05/2008,14:20:00,33580,33705,33550,33635,549
16/05/2008,14:40:00,33645,33730,33640,33710,342
16/05/2008,15:00:00,33715,33715,33665,33665,199
16/05/2008,15:20:00,33665,33690,33625,33645,405
16/05/2008,15:40:00,33645,33645,33525,33540,725
16/05/2008,16:00:00,33540,33545,33450,33540,974
16/05/2008,16:20:00,33540,33550,33425,33535,751
16/05/2008,16:40:00,33545,33585,33480,33515,708
16/05/2008,17:00:00,33515,33570,33460,33495,812
16/05/2008,17:20:00,33495,33615,33470,33600,1264
19/05/2008,09:00:00,33680,33720,33580,33625,840
19/05/2008,09:20:00,33625,33630,33560,33565,358
19/05/2008,09:40:00,33565,33665,33560,33660,404
19/05/2008,10:00:00,33660,33690,33630,33635,411
19/05/2008,10:20:00,33635,33665,33615,33660,318
19/05/2008,10:40:00,33650,33655,33555,33590,410
19/05/2008,11:00:00,33580,33605,33555,33590,350
19/05/2008,11:20:00,33595,33605,33535,33545,367
19/05/2008,11:40:00,33545,33580,33535,33570,254
19/05/2008,12:00:00,33570,33600,33555,33565,205
19/05/2008,12:20:00,33565,33580,33535,33570,187
19/05/2008,12:40:00,33570,33580,33550,33550,74
19/05/2008,13:00:00,33550,33570,33535,33545,156
19/05/2008,13:20:00,33550,33550,33515,33540,159
19/05/2008,13:40:00,33540,33575,33525,33575,111
19/05/2008,14:00:00,33575,33595,33560,33560,169
19/05/2008,14:20:00,33560,33585,33545,33575,154
19/05/2008,14:40:00,33570,33615,33570,33590,238
19/05/2008,15:00:00,33590,33630,33575,33630,170
19/05/2008,15:20:00,33630,33635,33560,33560,340
19/05/2008,15:40:00,33560,33685,33560,33675,541
19/05/2008,16:00:00,33675,33720,33660,33700,579
19/05/2008,16:20:00,33700,33760,33690,33745,858
19/05/2008,16:40:00,33745,33750,33680,33685,441
19/05/2008,17:00:00,33695,33745,33670,33735,535
19/05/2008,17:20:00,33740,33815,33735,33800,1389
20/05/2008,09:00:00,33630,33650,33550,33555,803
20/05/2008,09:20:00,33550,33560,33460,33475,1120
20/05/2008,09:40:00,33480,33525,33465,33515,545
20/05/2008,10:00:00,33510,33510,33485,33500,277
20/05/2008,10:20:00,33500,33545,33475,33525,276
20/05/2008,10:40:00,33525,33525,33345,33385,1259
20/05/2008,11:00:00,33380,33420,33285,33285,980
20/05/2008,11:20:00,33285,33365,33275,33335,584
20/05/2008,11:40:00,33335,33350,33300,33305,296
20/05/2008,12:00:00,33300,33355,33290,33340,306
20/05/2008,12:20:00,33340,33390,33330,33355,217
20/05/2008,12:40:00,33355,33365,33335,33365,122
20/05/2008,13:00:00,33360,33380,33350,33360,106
20/05/2008,13:20:00,33350,33365,33325,33340,155
20/05/2008,13:40:00,33340,33350,33295,33345,262
20/05/2008,14:00:00,33345,33375,33330,33335,299
20/05/2008,14:20:00,33330,33390,33275,33290,553
20/05/2008,14:40:00,33295,33325,33225,33275,673
20/05/2008,15:00:00,33270,33290,33255,33260,198
20/05/2008,15:20:00,33260,33330,33250,33305,420
20/05/2008,15:40:00,33300,33335,33265,33270,596
20/05/2008,16:00:00,33275,33305,33230,33275,602
20/05/2008,16:20:00,33285,33315,33205,33215,747
20/05/2008,16:40:00,33220,33295,33205,33290,504
20/05/2008,17:00:00,33295,33305,33235,33255,739
20/05/2008,17:20:00,33260,33280,33205,33230,956
21/05/2008,09:00:00,33305,33345,33175,33190,997
21/05/2008,09:20:00,33185,33230,33140,33220,776
21/05/2008,09:40:00,33220,33265,33205,33260,384
21/05/2008,10:00:00,33260,33330,33260,33300,884
21/05/2008,10:20:00,33300,33300,33235,33260,546
21/05/2008,10:40:00,33260,33300,33225,33295,431
21/05/2008,11:00:00,33295,33390,33290,33390,764
21/05/2008,11:20:00,33390,33500,33385,33470,1158
21/05/2008,11:40:00,33470,33555,33455,33495,1336
21/05/2008,12:00:00,33490,33495,33345,33355,810
21/05/2008,12:20:00,33365,33380,33225,33225,888
21/05/2008,12:40:00,33220,33245,33160,33230,970
21/05/2008,13:00:00,33225,33240,33210,33230,331
21/05/2008,13:20:00,33230,33235,33170,33170,411
21/05/2008,13:40:00,33175,33175,33065,33140,1025
21/05/2008,14:00:00,33135,33220,33110,33215,510
21/05/2008,14:20:00,33210,33250,33195,33230,632
21/05/2008,14:40:00,33230,33280,33195,33275,478
21/05/2008,15:00:00,33275,33280,33215,33225,468
21/05/2008,15:20:00,33230,33245,33190,33235,508
21/05/2008,15:40:00,33240,33255,33130,33135,730
21/05/2008,16:00:00,33130,33180,33080,33110,708
21/05/2008,16:20:00,33115,33205,33105,33190,1265
21/05/2008,16:40:00,33180,33230,33055,33090,1124
21/05/2008,17:00:00,33085,33150,33045,33105,859
21/05/2008,17:20:00,33115,33200,33095,33190,681
22/05/2008,09:00:00,32920,33025,32905,33020,1269
22/05/2008,09:20:00,33020,33060,32965,33010,820
22/05/2008,09:40:00,33010,33090,32985,33015,756
22/05/2008,10:00:00,33015,33125,33005,33115,710
22/05/2008,10:20:00,33110,33185,33110,33180,702
22/05/2008,10:40:00,33180,33185,33050,33085,794
22/05/2008,11:00:00,33090,33160,33055,33130,676
22/05/2008,11:20:00,33130,33245,33110,33220,640
22/05/2008,11:40:00,33210,33300,33170,33235,847
22/05/2008,12:00:00,33235,33310,33220,33290,615
22/05/2008,12:20:00,33290,33310,33240,33250,430
22/05/2008,12:40:00,33255,33285,33220,33270,404
22/05/2008,13:00:00,33275,33295,33255,33265,259
22/05/2008,13:20:00,33260,33305,33250,33250,257
22/05/2008,13:40:00,33265,33270,33155,33175,407
22/05/2008,14:00:00,33180,33245,33160,33205,338
22/05/2008,14:20:00,33205,33290,33205,33265,425
22/05/2008,14:40:00,33270,33360,33270,33350,781
22/05/2008,15:00:00,33345,33350,33265,33310,450
22/05/2008,15:20:00,33310,33385,33295,33350,650
22/05/2008,15:40:00,33340,33410,33310,33350,595
22/05/2008,16:00:00,33350,33490,33345,33470,1036
22/05/2008,16:20:00,33465,33535,33415,33420,1242
22/05/2008,16:40:00,33420,33440,33370,33435,847
22/05/2008,17:00:00,33435,33530,33410,33480,1246
22/05/2008,17:20:00,33475,33480,33385,33400,830
23/05/2008,09:00:00,33440,33440,33230,33255,1300
23/05/2008,09:20:00,33255,33350,33250,33335,738
23/05/2008,09:40:00,33330,33330,33215,33270,713
23/05/2008,10:00:00,33275,33275,33205,33215,694
23/05/2008,10:20:00,33220,33240,33060,33135,1580
23/05/2008,10:40:00,33135,33230,33130,33225,711
23/05/2008,11:00:00,33225,33295,33225,33240,753
23/05/2008,11:20:00,33240,33255,33210,33250,271
23/05/2008,11:40:00,33250,33270,33220,33245,304
23/05/2008,12:00:00,33245,33320,33245,33285,569
23/05/2008,12:20:00,33285,33310,33245,33260,311
23/05/2008,12:40:00,33270,33290,33240,33260,242
23/05/2008,13:00:00,33250,33265,33220,33255,296
23/05/2008,13:20:00,33250,33255,33190,33235,326
23/05/2008,13:40:00,33240,33290,33235,33290,192
23/05/2008,14:00:00,33290,33295,33245,33260,234
23/05/2008,14:20:00,33265,33315,33255,33310,471
23/05/2008,14:40:00,33315,33345,33290,33320,361
23/05/2008,15:00:00,33325,33365,33310,33340,445
23/05/2008,15:20:00,33345,33345,33280,33305,465
23/05/2008,15:40:00,33305,33305,33190,33220,693
23/05/2008,16:00:00,33220,33310,33205,33250,846
23/05/2008,16:20:00,33245,33275,33090,33135,1636
23/05/2008,16:40:00,33140,33150,33040,33115,798
23/05/2008,17:00:00,33115,33135,32965,33005,1024
23/05/2008,17:20:00,33005,33015,32945,32985,1033
26/05/2008,09:00:00,32905,32995,32875,32995,737
26/05/2008,09:20:00,32995,33080,32995,33040,480
26/05/2008,09:40:00,33040,33040,32965,32965,375
26/05/2008,10:00:00,32970,32990,32955,32960,323
26/05/2008,10:20:00,32965,33020,32960,32990,250
26/05/2008,10:40:00,32990,33040,32990,33025,205
26/05/2008,11:00:00,33025,33035,33020,33025,66
26/05/2008,11:20:00,33020,33025,32970,33000,148
26/05/2008,11:40:00,33000,33000,32950,32965,175
26/05/2008,12:00:00,32965,32995,32960,32990,101
26/05/2008,12:20:00,32990,32990,32970,32975,40
26/05/2008,12:40:00,32975,32980,32970,32970,19
26/05/2008,13:00:00,32970,32990,32925,32935,122
26/05/2008,13:20:00,32930,32950,32925,32940,70
26/05/2008,13:40:00,32935,32945,32925,32935,37
26/05/2008,14:00:00,32930,32945,32925,32940,84
26/05/2008,14:20:00,32940,32945,32930,32935,76
26/05/2008,14:40:00,32935,32935,32910,32925,83
26/05/2008,15:00:00,32925,32930,32820,32825,591
26/05/2008,15:20:00,32825,32835,32780,32830,565
26/05/2008,15:40:00,32835,32875,32835,32870,231
26/05/2008,16:00:00,32870,32870,32800,32805,184
26/05/2008,16:20:00,32805,32840,32805,32830,219
26/05/2008,16:40:00,32835,32870,32825,32845,203
26/05/2008,17:00:00,32845,32870,32835,32865,330
26/05/2008,17:20:00,32860,32905,32855,32900,549
27/05/2008,09:00:00,33000,33075,32950,32970,1016
27/05/2008,09:20:00,32965,33000,32935,32975,616
27/05/2008,09:40:00,32975,32975,32865,32870,771
27/05/2008,10:00:00,32865,32870,32675,32680,1516
27/05/2008,10:20:00,32675,32685,32530,32635,1412
27/05/2008,10:40:00,32635,32640,32545,32590,678
27/05/2008,11:00:00,32590,32700,32590,32670,563
27/05/2008,11:20:00,32670,32725,32655,32695,515
27/05/2008,11:40:00,32690,32790,32670,32785,493
27/05/2008,12:00:00,32790,32825,32745,32770,405
27/05/2008,12:20:00,32775,32790,32720,32720,257
27/05/2008,12:40:00,32720,32760,32710,32735,203
27/05/2008,13:00:00,32740,32745,32695,32720,174
27/05/2008,13:20:00,32715,32740,32700,32730,117
27/05/2008,13:40:00,32735,32780,32735,32750,134
27/05/2008,14:00:00,32745,32775,32735,32735,150
27/05/2008,14:20:00,32730,32735,32710,32710,214
27/05/2008,14:40:00,32720,32780,32715,32725,423
27/05/2008,15:00:00,32720,32865,32715,32845,670
27/05/2008,15:20:00,32845,32885,32830,32870,649
27/05/2008,15:40:00,32870,32960,32860,32875,695
27/05/2008,16:00:00,32875,32995,32805,32920,1040
27/05/2008,16:20:00,32930,32965,32880,32890,449
27/05/2008,16:40:00,32885,32960,32880,32940,418
27/05/2008,17:00:00,32940,32985,32830,32850,759
27/05/2008,17:20:00,32840,32865,32810,32835,920
28/05/2008,09:00:00,32915,32980,32850,32970,800
28/05/2008,09:20:00,32970,32970,32890,32905,491
28/05/2008,09:40:00,32910,32925,32765,32830,620
28/05/2008,10:00:00,32830,32885,32785,32860,591
28/05/2008,10:20:00,32855,32925,32845,32910,417
28/05/2008,10:40:00,32910,32970,32870,32880,621
28/05/2008,11:00:00,32880,32945,32875,32935,232
28/05/2008,11:20:00,32930,32980,32875,32975,347
28/05/2008,11:40:00,32980,32980,32935,32940,318
28/05/2008,12:00:00,32935,33005,32920,32970,473
28/05/2008,12:20:00,32970,33030,32930,32940,419
28/05/2008,12:40:00,32940,32970,32910,32925,200
28/05/2008,13:00:00,32930,32950,32920,32935,58
28/05/2008,13:20:00,32935,32980,32920,32970,125
28/05/2008,13:40:00,32970,33035,32970,33020,273
28/05/2008,14:00:00,33020,33025,32985,33005,367
28/05/2008,14:20:00,33010,33195,32970,33130,1235
28/05/2008,14:40:00,33135,33150,33105,33110,400
28/05/2008,15:00:00,33105,33135,33060,33070,401
28/05/2008,15:20:00,33065,33085,32995,33030,682
28/05/2008,15:40:00,33025,33045,32915,32960,1222
28/05/2008,16:00:00,32965,32965,32800,32800,1002
28/05/2008,16:20:00,32800,32850,32755,32830,994
28/05/2008,16:40:00,32835,32940,32820,32925,790
28/05/2008,17:00:00,32925,32930,32810,32825,497
28/05/2008,17:20:00,32830,32870,32810,32850,645
29/05/2008,09:00:00,33010,33020,32880,32970,1004
29/05/2008,09:20:00,32960,32995,32915,32940,548
29/05/2008,09:40:00,32940,32960,32855,32920,558
29/05/2008,10:00:00,32925,33075,32920,33045,917
29/05/2008,10:20:00,33040,33060,33000,33035,435
29/05/2008,10:40:00,33035,33065,32965,32975,337
29/05/2008,11:00:00,32975,32980,32835,32885,759
29/05/2008,11:20:00,32880,32910,32810,32890,537
29/05/2008,11:40:00,32880,32915,32865,32885,324
29/05/2008,12:00:00,32875,32880,32785,32795,475
29/05/2008,12:20:00,32800,32840,32770,32810,483
29/05/2008,12:40:00,32800,32825,32730,32800,540
29/05/2008,13:00:00,32795,32830,32775,32830,213
29/05/2008,13:20:00,32830,32900,32780,32885,345
29/05/2008,13:40:00,32890,32920,32865,32870,229
29/05/2008,14:00:00,32865,32920,32850,32900,267
29/05/2008,14:20:00,32905,32950,32780,32805,691
29/05/2008,14:40:00,32800,32860,32770,32785,477
29/05/2008,15:00:00,32785,32790,32710,32750,824
29/05/2008,15:20:00,32750,32805,32730,32765,371
29/05/2008,15:40:00,32775,32830,32735,32765,436
29/05/2008,16:00:00,32775,32800,32705,32790,668
29/05/2008,16:20:00,32785,32845,32750,32780,704
29/05/2008,16:40:00,32785,32910,32785,32885,715
29/05/2008,17:00:00,32880,32900,32830,32885,635
29/05/2008,17:20:00,32875,32905,32835,32880,810
30/05/2008,09:00:00,32980,33075,32940,33035,930
30/05/2008,09:20:00,33030,33160,33010,33125,1125
30/05/2008,09:40:00,33120,33130,33075,33105,591
30/05/2008,10:00:00,33105,33130,33040,33085,499
30/05/2008,10:20:00,33085,33190,33050,33180,742
30/05/2008,10:40:00,33180,33200,33145,33200,609
30/05/2008,11:00:00,33190,33320,33185,33250,1250
30/05/2008,11:20:00,33245,33265,33235,33245,223
30/05/2008,11:40:00,33250,33285,33235,33250,293
30/05/2008,12:00:00,33255,33265,33200,33200,238
30/05/2008,12:20:00,33200,33220,33190,33205,204
30/05/2008,12:40:00,33215,33260,33200,33200,211
30/05/2008,13:00:00,33195,33230,33190,33210,118
30/05/2008,13:20:00,33215,33255,33210,33245,74
30/05/2008,13:40:00,33255,33260,33230,33235,111
30/05/2008,14:00:00,33230,33240,33220,33230,106
30/05/2008,14:20:00,33230,33320,33230,33300,461
30/05/2008,14:40:00,33300,33310,33270,33280,253
30/05/2008,15:00:00,33275,33300,33265,33265,148
30/05/2008,15:20:00,33275,33285,33225,33250,271
30/05/2008,15:40:00,33250,33330,33230,33265,819
30/05/2008,16:00:00,33260,33270,33220,33255,509
30/05/2008,16:20:00,33260,33365,33260,33295,962
30/05/2008,16:40:00,33300,33320,33265,33290,551
30/05/2008,17:00:00,33290,33325,33250,33300,806
30/05/2008,17:20:00,33290,33360,33255,33335,1276
02/06/2008,09:00:00,33260,33300,33125,33130,825
02/06/2008,09:20:00,33125,33130,32615,32765,2314
02/06/2008,09:40:00,32765,32805,32735,32740,1146
02/06/2008,10:00:00,32740,32750,32655,32695,848
02/06/2008,10:20:00,32700,32750,32635,32640,721
02/06/2008,10:40:00,32650,32775,32640,32745,592
02/06/2008,11:00:00,32745,32765,32720,32720,368
02/06/2008,11:20:00,32725,32765,32700,32765,211
02/06/2008,11:40:00,32765,32765,32715,32750,189
02/06/2008,12:00:00,32750,32775,32730,32760,220
02/06/2008,12:20:00,32760,32765,32735,32740,120
02/06/2008,12:40:00,32740,32760,32740,32745,80
02/06/2008,13:00:00,32740,32760,32715,32750,182
02/06/2008,13:20:00,32745,32755,32720,32725,90
02/06/2008,13:40:00,32720,32745,32720,32740,69
02/06/2008,14:00:00,32740,32785,32740,32755,150
02/06/2008,14:20:00,32750,32755,32700,32745,170
02/06/2008,14:40:00,32745,32825,32740,32815,347
02/06/2008,15:00:00,32810,32820,32785,32790,217
02/06/2008,15:20:00,32790,32825,32785,32800,230
02/06/2008,15:40:00,32810,32820,32765,32795,502
02/06/2008,16:00:00,32800,32855,32795,32815,812
02/06/2008,16:20:00,32815,32830,32740,32785,700
02/06/2008,16:40:00,32780,32835,32780,32795,482
02/06/2008,17:00:00,32790,32835,32775,32825,574
02/06/2008,17:20:00,32815,32840,32770,32805,871
03/06/2008,09:00:00,32685,32815,32660,32790,1256
03/06/2008,09:20:00,32790,32825,32725,32770,564
03/06/2008,09:40:00,32765,32880,32760,32860,754
03/06/2008,10:00:00,32865,32900,32810,32820,545
03/06/2008,10:20:00,32825,32855,32765,32780,497
03/06/2008,10:40:00,32780,32825,32775,32820,248
03/06/2008,11:00:00,32820,32900,32810,32860,646
03/06/2008,11:20:00,32860,32885,32845,32865,320
03/06/2008,11:40:00,32860,32890,32845,32880,268
03/06/2008,12:00:00,32880,32915,32835,32840,402
03/06/2008,12:20:00,32840,32855,32800,32805,207
03/06/2008,12:40:00,32805,32840,32790,32790,195
03/06/2008,13:00:00,32785,32855,32785,32835,168
03/06/2008,13:20:00,32840,32865,32815,32820,234
03/06/2008,13:40:00,32820,32870,32810,32870,135
03/06/2008,14:00:00,32870,32890,32840,32885,193
03/06/2008,14:20:00,32885,32955,32850,32935,706
03/06/2008,14:40:00,32935,32940,32875,32875,196
03/06/2008,15:00:00,32880,32930,32870,32925,318
03/06/2008,15:20:00,32920,32955,32860,32860,670
03/06/2008,15:40:00,32855,32890,32825,32865,433
03/06/2008,16:00:00,32880,32940,32880,32910,1029
03/06/2008,16:20:00,32905,32905,32835,32860,610
03/06/2008,16:40:00,32860,32915,32825,32885,478
03/06/2008,17:00:00,32885,32920,32870,32900,300
03/06/2008,17:20:00,32900,32910,32850,32850,680
04/06/2008,09:00:00,32755,32770,32650,32695,1268
04/06/2008,09:20:00,32695,32760,32665,32695,893
04/06/2008,09:40:00,32700,32735,32665,32680,558
04/06/2008,10:00:00,32675,32685,32425,32455,1826
04/06/2008,10:20:00,32455,32475,32380,32455,1230
04/06/2008,10:40:00,32460,32490,32435,32480,732
04/06/2008,11:00:00,32480,32520,32455,32475,488
04/06/2008,11:20:00,32465,32495,32455,32475,252
04/06/2008,11:40:00,32475,32500,32430,32495,303
04/06/2008,12:00:00,32495,32495,32460,32470,243
04/06/2008,12:20:00,32475,32475,32460,32465,145
04/06/2008,12:40:00,32465,32465,32425,32450,228
04/06/2008,13:00:00,32450,32450,32345,32360,706
04/06/2008,13:20:00,32360,32385,32315,32325,596
04/06/2008,13:40:00,32320,32370,32315,32370,366
04/06/2008,14:00:00,32375,32450,32355,32360,541
04/06/2008,14:20:00,32355,32450,32345,32385,501
04/06/2008,14:40:00,32395,32405,32365,32370,244
04/06/2008,15:00:00,32365,32425,32365,32425,333
04/06/2008,15:20:00,32430,32470,32395,32465,399
04/06/2008,15:40:00,32470,32515,32445,32450,871
04/06/2008,16:00:00,32460,32510,32420,32435,686
04/06/2008,16:20:00,32435,32490,32405,32420,607
04/06/2008,16:40:00,32420,32550,32390,32500,683
04/06/2008,17:00:00,32505,32590,32495,32580,653
04/06/2008,17:20:00,32575,32620,32560,32590,951
05/06/2008,09:00:00,32585,32640,32455,32475,1119
05/06/2008,09:20:00,32475,32645,32475,32630,785
05/06/2008,09:40:00,32635,32685,32585,32630,655
05/06/2008,10:00:00,32640,32730,32610,32690,748
05/06/2008,10:20:00,32685,32710,32660,32690,410
05/06/2008,10:40:00,32690,32710,32640,32670,335
05/06/2008,11:00:00,32665,32690,32625,32675,367
05/06/2008,11:20:00,32665,32695,32660,32695,159
05/06/2008,11:40:00,32695,32710,32690,32705,218
05/06/2008,12:00:00,32700,32700,32640,32650,190
05/06/2008,12:20:00,32650,32650,32560,32575,454
05/06/2008,12:40:00,32580,32605,32550,32565,201
05/06/2008,13:00:00,32575,32625,32560,32610,309
05/06/2008,13:20:00,32605,32675,32600,32620,224
05/06/2008,13:40:00,32615,32650,32610,32640,112
05/06/2008,14:00:00,32640,32720,32630,32715,284
05/06/2008,14:20:00,32715,32845,32705,32790,988
05/06/2008,14:40:00,32785,32800,32505,32555,1052
05/06/2008,15:00:00,32555,32590,32445,32575,1468
05/06/2008,15:20:00,32580,32590,32475,32570,696
05/06/2008,15:40:00,32570,32615,32565,32575,629
05/06/2008,16:00:00,32580,32665,32455,32650,1118
05/06/2008,16:20:00,32650,32670,32600,32610,383
05/06/2008,16:40:00,32605,32665,32600,32620,443
05/06/2008,17:00:00,32620,32635,32565,32615,541
05/06/2008,17:20:00,32605,32620,32590,32595,526
06/06/2008,09:00:00,32795,32820,32725,32795,1026
06/06/2008,09:20:00,32795,32850,32715,32720,714
06/06/2008,09:40:00,32715,32715,32630,32650,777
06/06/2008,10:00:00,32650,32655,32560,32615,661
06/06/2008,10:20:00,32620,32655,32595,32610,316
06/06/2008,10:40:00,32605,32640,32575,32620,218
06/06/2008,11:00:00,32615,32615,32435,32455,911
06/06/2008,11:20:00,32460,32475,32345,32380,919
06/06/2008,11:40:00,32380,32410,32365,32395,446
06/06/2008,12:00:00,32400,32400,32290,32355,719
06/06/2008,12:20:00,32360,32380,32330,32335,218
06/06/2008,12:40:00,32335,32410,32330,32410,308
06/06/2008,13:00:00,32410,32410,32360,32390,187
06/06/2008,13:20:00,32380,32385,32340,32360,150
06/06/2008,13:40:00,32360,32370,32335,32345,240
06/06/2008,14:00:00,32340,32390,32340,32365,222
06/06/2008,14:20:00,32365,32410,32055,32115,2050
06/06/2008,14:40:00,32110,32180,32095,32145,955
06/06/2008,15:00:00,32140,32140,32020,32045,937
06/06/2008,15:20:00,32035,32115,32025,32080,943
06/06/2008,15:40:00,32080,32115,32025,32065,596
06/06/2008,16:00:00,32065,32065,31915,32010,1286
06/06/2008,16:20:00,32010,32025,31855,31860,1038
06/06/2008,16:40:00,31860,31910,31820,31850,954
06/06/2008,17:00:00,31850,31855,31730,31800,1351
06/06/2008,17:20:00,31800,31835,31770,31800,1352
09/06/2008,09:00:00,31725,31830,31585,31615,2077
09/06/2008,09:20:00,31610,31765,31600,31735,1086
09/06/2008,09:40:00,31730,31815,31715,31785,758
09/06/2008,10:00:00,31785,31885,31780,31835,838
09/06/2008,10:20:00,31835,31860,31785,31830,549
09/06/2008,10:40:00,31825,31845,31740,31780,543
09/06/2008,11:00:00,31780,31785,31695,31705,360
09/06/2008,11:20:00,31705,31725,31665,31700,429
09/06/2008,11:40:00,31705,31785,31705,31780,267
09/06/2008,12:00:00,31780,31810,31755,31775,373
09/06/2008,12:20:00,31770,31870,31770,31855,301
09/06/2008,12:40:00,31855,31860,31725,31830,512
09/06/2008,13:00:00,31835,31875,31815,31825,509
09/06/2008,13:20:00,31815,31870,31775,31870,196
09/06/2008,13:40:00,31865,31905,31835,31850,269
09/06/2008,14:00:00,31845,31955,31845,31900,683
09/06/2008,14:20:00,31900,31930,31825,31880,391
09/06/2008,14:40:00,31880,31905,31855,31860,259
09/06/2008,15:00:00,31855,31900,31850,31870,328
09/06/2008,15:20:00,31865,31870,31740,31755,745
09/06/2008,15:40:00,31750,31815,31675,31795,892
09/06/2008,16:00:00,31810,31875,31760,31835,830
09/06/2008,16:20:00,31830,31855,31705,31705,701
09/06/2008,16:40:00,31715,31735,31660,31720,785
09/06/2008,17:00:00,31725,31770,31710,31735,710
09/06/2008,17:20:00,31740,31790,31730,31780,839
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31605,31495,31555,1620
10/06/2008,09:20:00,31545,31550,31275,31300,2091
10/06/2008,09:40:00,31310,31385,31285,31370,1144
10/06/2008,10:00:00,31370,31395,31325,31350,720
10/06/2008,10:20:00,31345,31395,31280,31305,596
10/06/2008,10:40:00,31310,31345,31245,31285,658
10/06/2008,11:00:00,31290,31425,31280,31405,694
10/06/2008,11:20:00,31410,31555,31375,31490,869
10/06/2008,11:40:00,31485,31510,31415,31445,545
10/06/2008,12:00:00,31445,31525,31425,31425,538
10/06/2008,12:20:00,31430,31460,31390,31395,346
10/06/2008,12:40:00,31400,31465,31400,31455,268
10/06/2008,13:00:00,31455,31505,31440,31455,335
10/06/2008,13:20:00,31455,31455,31405,31425,228
10/06/2008,13:40:00,31435,31460,31425,31435,135
10/06/2008,14:00:00,31440,31450,31310,31360,431
10/06/2008,14:20:00,31350,31440,31320,31415,516
10/06/2008,14:40:00,31420,31425,31350,31390,272
10/06/2008,15:00:00,31385,31385,31325,31355,357
10/06/2008,15:20:00,31360,31430,31340,31415,379
10/06/2008,15:40:00,31400,31490,31395,31435,465
10/06/2008,16:00:00,31440,31520,31390,31515,613
10/06/2008,16:20:00,31520,31520,31385,31410,458
10/06/2008,16:40:00,31420,31475,31385,31420,634
10/06/2008,17:00:00,31425,31475,31400,31425,559
10/06/2008,17:20:00,31425,31470,31375,31415,1065
11/06/2008,09:00:00,31500,31550,31435,31535,1019
11/06/2008,09:20:00,31535,31555,31385,31400,1056
11/06/2008,09:40:00,31400,31450,31315,31330,838
11/06/2008,10:00:00,31325,31365,31240,31305,1131
11/06/2008,10:20:00,31305,31465,31285,31380,927
11/06/2008,10:40:00,31380,31445,31360,31390,583
11/06/2008,11:00:00,31395,31420,31355,31365,295
11/06/2008,11:20:00,31360,31360,31300,31315,369
11/06/2008,11:40:00,31315,31375,31295,31355,209
11/06/2008,12:00:00,31355,31410,31350,31375,239
11/06/2008,12:20:00,31380,31385,31320,31365,373
11/06/2008,12:40:00,31365,31400,31355,31390,165
11/06/2008,13:00:00,31385,31395,31345,31385,251
11/06/2008,13:20:00,31380,31410,31355,31375,203
11/06/2008,13:40:00,31370,31390,31360,31390,94
11/06/2008,14:00:00,31390,31400,31360,31385,210
11/06/2008,14:20:00,31380,31390,31250,31265,491
11/06/2008,14:40:00,31265,31275,31195,31260,682
11/06/2008,15:00:00,31260,31260,31125,31155,871
11/06/2008,15:20:00,31135,31150,31075,31125,1020
11/06/2008,15:40:00,31120,31130,30910,30920,1610
11/06/2008,16:00:00,30920,30950,30685,30795,2403
11/06/2008,16:20:00,30790,30820,30740,30790,1524
11/06/2008,16:40:00,30790,30910,30705,30890,1208
11/06/2008,17:00:00,30890,30895,30790,30835,1063
11/06/2008,17:20:00,30835,30840,30735,30765,1239
12/06/2008,09:00:00,30830,30940,30760,30775,1475
12/06/2008,09:20:00,30775,30935,30710,30865,1205
12/06/2008,09:40:00,30870,30870,30785,30845,529
12/06/2008,10:00:00,30845,30910,30805,30810,793
12/06/2008,10:20:00,30810,30830,30770,30780,438
12/06/2008,10:40:00,30770,30790,30670,30675,720
12/06/2008,11:00:00,30675,30740,30670,30675,575
12/06/2008,11:20:00,30675,30710,30655,30690,697
12/06/2008,11:40:00,30695,30765,30690,30740,360
12/06/2008,12:00:00,30735,30805,30735,30795,500
12/06/2008,12:20:00,30800,30930,30800,30885,818
12/06/2008,12:40:00,30885,30960,30885,30950,519
12/06/2008,13:00:00,30950,30960,30880,30910,328
12/06/2008,13:20:00,30915,30990,30905,30960,253
12/06/2008,13:40:00,30960,30970,30925,30940,156
12/06/2008,14:00:00,30940,30965,30920,30930,200
12/06/2008,14:20:00,30930,30995,30885,30935,790
12/06/2008,14:40:00,30935,30940,30715,30830,1139
12/06/2008,15:00:00,30830,30845,30750,30755,560
12/06/2008,15:20:00,30755,30845,30730,30845,526
12/06/2008,15:40:00,30845,31010,30845,30960,1088
12/06/2008,16:00:00,30960,31000,30860,30865,620
12/06/2008,16:20:00,30870,30875,30725,30795,971
12/06/2008,16:40:00,30795,30870,30710,30870,692
12/06/2008,17:00:00,30870,30920,30840,30875,757
12/06/2008,17:20:00,30875,30930,30840,30875,766
13/06/2008,09:00:00,30835,30835,30640,30710,1411
13/06/2008,09:20:00,30705,30730,30645,30655,690
13/06/2008,09:40:00,30660,30670,30535,30575,1068
13/06/2008,10:00:00,30580,30590,30490,30590,836
13/06/2008,10:20:00,30590,30620,30540,30550,515
13/06/2008,10:40:00,30550,30605,30535,30550,386
13/06/2008,11:00:00,30545,30580,30525,30575,348
13/06/2008,11:20:00,30570,30570,30525,30535,237
13/06/2008,11:40:00,30535,30540,30430,30500,539
13/06/2008,12:00:00,30500,30585,30500,30570,478
13/06/2008,12:20:00,30565,30725,30565,30665,907
13/06/2008,12:40:00,30670,30690,30610,30675,357
13/06/2008,13:00:00,30675,30685,30625,30635,173
13/06/2008,13:20:00,30635,30650,30600,30600,184
13/06/2008,13:40:00,30600,30670,30575,30655,233
13/06/2008,14:00:00,30655,30685,30635,30680,308
13/06/2008,14:20:00,30680,30780,30490,30740,1179
13/06/2008,14:40:00,30740,30780,30680,30685,714
13/06/2008,15:00:00,30685,30800,30665,30790,599
13/06/2008,15:20:00,30790,30825,30760,30805,533
13/06/2008,15:40:00,30800,30900,30725,30870,996
13/06/2008,16:00:00,30865,30975,30850,30940,1635
13/06/2008,16:20:00,30945,30975,30880,30885,755
13/06/2008,16:40:00,30880,30905,30830,30890,718
13/06/2008,17:00:00,30890,30975,30885,30955,703
13/06/2008,17:20:00,30940,30985,30935,30980,664
16/06/2008,09:00:00,31020,31045,30910,31015,1041
16/06/2008,09:20:00,31015,31020,30960,30980,705
16/06/2008,09:40:00,30970,30985,30820,30875,1112
16/06/2008,10:00:00,30870,30975,30840,30970,546
16/06/2008,10:20:00,30970,30980,30920,30980,492
16/06/2008,10:40:00,30980,31010,30945,30970,680
16/06/2008,11:00:00,30965,30995,30905,30980,454
16/06/2008,11:20:00,30975,30980,30910,30920,262
16/06/2008,11:40:00,30915,30940,30880,30935,434
16/06/2008,12:00:00,30935,30955,30910,30940,214
16/06/2008,12:20:00,30940,30950,30900,30930,129
16/06/2008,12:40:00,30925,30935,30910,30915,128
16/06/2008,13:00:00,30915,30915,30855,30885,298
16/06/2008,13:20:00,30875,30880,30805,30805,365
16/06/2008,13:40:00,30805,30830,30790,30805,296
16/06/2008,14:00:00,30800,30850,30780,30790,421
16/06/2008,14:20:00,30785,30810,30665,30700,1133
16/06/2008,14:40:00,30705,30735,30620,30675,1032
16/06/2008,15:00:00,30680,30695,30600,30685,706
16/06/2008,15:20:00,30685,30750,30625,30750,1001
16/06/2008,15:40:00,30750,30770,30705,30755,517
16/06/2008,16:00:00,30750,30770,30565,30750,1424
16/06/2008,16:20:00,30760,30785,30715,30750,605
16/06/2008,16:40:00,30760,30895,30755,30855,972
16/06/2008,17:00:00,30855,30875,30795,30810,716
16/06/2008,17:20:00,30825,30890,30800,30885,742
17/06/2008,09:00:00,30900,30975,30890,30955,1213
17/06/2008,09:20:00,30960,31020,30940,30940,1083
17/06/2008,09:40:00,30935,31040,30925,30990,1507
17/06/2008,10:00:00,30985,31055,30985,31025,1075
17/06/2008,10:20:00,31030,31060,30995,31035,802
17/06/2008,10:40:00,31035,31115,31030,31085,957
17/06/2008,11:00:00,31075,31075,31015,31035,718
17/06/2008,11:20:00,31040,31125,31030,31095,651
17/06/2008,11:40:00,31090,31175,31080,31115,876
17/06/2008,12:00:00,31110,31125,31090,31100,746
17/06/2008,12:20:00,31100,31125,31075,31105,225
17/06/2008,12:40:00,31105,31115,31050,31050,200
17/06/2008,13:00:00,31045,31065,31030,31060,346
17/06/2008,13:20:00,31060,31065,31045,31055,157
17/06/2008,13:40:00,31065,31080,31055,31070,438
17/06/2008,14:00:00,31075,31120,31060,31095,225
17/06/2008,14:20:00,31100,31190,31080,31130,874
17/06/2008,14:40:00,31130,31175,31110,31170,2237
17/06/2008,15:00:00,31175,31195,31155,31180,601
17/06/2008,15:20:00,31180,31200,31150,31160,1219
17/06/2008,15:40:00,31155,31170,31130,31155,676
17/06/2008,16:00:00,31145,31185,31030,31050,902
17/06/2008,16:20:00,31045,31055,30900,31015,1157
17/06/2008,16:40:00,31020,31040,30965,30995,2234
17/06/2008,17:00:00,30990,31060,30975,31015,1298
17/06/2008,17:20:00,31015,31020,30910,30915,1530
18/06/2008,09:00:00,30810,30895,30755,30880,2060
18/06/2008,09:20:00,30885,30890,30760,30765,2052
18/06/2008,09:40:00,30760,30795,30705,30760,1152
18/06/2008,10:00:00,30760,30760,30685,30720,617
18/06/2008,10:20:00,30720,30785,30700,30765,590
18/06/2008,10:40:00,30765,30830,30760,30820,958
18/06/2008,11:00:00,30825,30825,30760,30775,452
18/06/2008,11:20:00,30770,30775,30735,30760,470
18/06/2008,11:40:00,30760,30760,30715,30730,904
18/06/2008,12:00:00,30735,30735,30570,30595,988
18/06/2008,12:20:00,30595,30615,30540,30580,804
18/06/2008,12:40:00,30580,30615,30550,30605,250
18/06/2008,13:00:00,30600,30600,30520,30550,733
18/06/2008,13:20:00,30555,30560,30520,30550,614
18/06/2008,13:40:00,30550,30605,30520,30555,325
18/06/2008,14:00:00,30560,30600,30520,30560,566
18/06/2008,14:20:00,30565,30630,30560,30610,395
18/06/2008,14:40:00,30610,30625,30575,30620,463
18/06/2008,15:00:00,30625,30645,30575,30585,492
18/06/2008,15:20:00,30580,30640,30580,30635,617
18/06/2008,15:40:00,30630,30650,30545,30550,647
18/06/2008,16:00:00,30545,30570,30510,30565,2823
18/06/2008,16:20:00,30560,30590,30450,30490,1294
18/06/2008,16:40:00,30480,30510,30385,30460,1009
18/06/2008,17:00:00,30460,30490,30420,30430,926
18/06/2008,17:20:00,30420,30570,30420,30570,2481
19/06/2008,09:00:00,30375,30435,30300,30360,3025
19/06/2008,09:20:00,30365,30480,30360,30425,1110
19/06/2008,09:40:00,30425,30425,30275,30320,989
19/06/2008,10:00:00,30320,30375,30295,30370,5542
19/06/2008,10:20:00,30370,30485,30340,30460,11269
19/06/2008,10:40:00,30460,30525,30410,30515,6032
19/06/2008,11:00:00,30520,30540,30445,30505,1156
19/06/2008,11:20:00,30500,30600,30490,30595,794
19/06/2008,11:40:00,30590,30605,30540,30565,1271
19/06/2008,12:00:00,30565,30575,30515,30565,521
19/06/2008,12:20:00,30560,30580,30480,30505,444
19/06/2008,12:40:00,30505,30540,30490,30505,445
19/06/2008,13:00:00,30505,30525,30485,30495,476
19/06/2008,13:20:00,30490,30525,30455,30480,483
19/06/2008,13:40:00,30470,30535,30450,30515,654
19/06/2008,14:00:00,30515,30525,30465,30510,1008
19/06/2008,14:20:00,30510,30600,30465,30555,1294
19/06/2008,14:40:00,30560,30560,30455,30475,900
19/06/2008,15:00:00,30485,30495,30445,30465,765
19/06/2008,15:20:00,30465,30575,30430,30545,1158
19/06/2008,15:40:00,30560,30565,30450,30495,885
19/06/2008,16:00:00,30480,30495,30355,30450,1024
19/06/2008,16:20:00,30450,30500,30440,30470,661
19/06/2008,16:40:00,30460,30550,30425,30525,625
19/06/2008,17:00:00,30525,30545,30395,30430,1064
19/06/2008,17:20:00,30430,30455,30365,30385,1596