DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,09:00:00,32955,33040,32850,33020,1441
21/04/2008,09:30:00,33015,33110,32970,32970,1270
21/04/2008,10:00:00,32980,33005,32915,32950,1084
21/04/2008,10:30:00,32950,33020,32930,32955,567
21/04/2008,11:00:00,32955,33015,32945,32960,403
21/04/2008,11:30:00,32960,33030,32915,33020,576
21/04/2008,12:00:00,33015,33030,32865,32875,598
21/04/2008,12:30:00,32870,32925,32835,32850,643
21/04/2008,13:00:00,32850,32855,32730,32800,878
21/04/2008,13:30:00,32805,32895,32745,32865,488
21/04/2008,14:00:00,32865,32920,32800,32835,462
21/04/2008,14:30:00,32835,32870,32815,32865,267
21/04/2008,15:00:00,32865,32880,32815,32875,377
21/04/2008,15:30:00,32870,32930,32850,32900,635
21/04/2008,16:00:00,32900,32900,32745,32760,1006
21/04/2008,16:30:00,32755,32850,32735,32765,741
21/04/2008,17:00:00,32765,32895,32750,32885,747
21/04/2008,17:30:00,32885,32920,32865,32885,324
22/04/2008,09:00:00,32705,32880,32665,32875,988
22/04/2008,09:30:00,32880,32940,32790,32915,846
22/04/2008,10:00:00,32915,32980,32800,32815,848
22/04/2008,10:30:00,32815,32820,32725,32770,860
22/04/2008,11:00:00,32770,32855,32715,32830,612
22/04/2008,11:30:00,32830,32905,32830,32895,680
22/04/2008,12:00:00,32890,32930,32860,32870,475
22/04/2008,12:30:00,32875,32890,32840,32850,241
22/04/2008,13:00:00,32845,32915,32840,32890,242
22/04/2008,13:30:00,32885,32955,32865,32910,367
22/04/2008,14:00:00,32915,32925,32870,32885,246
22/04/2008,14:30:00,32895,32915,32865,32870,159
22/04/2008,15:00:00,32870,32905,32765,32800,636
22/04/2008,15:30:00,32800,32815,32660,32685,1003
22/04/2008,16:00:00,32685,32830,32665,32670,1085
22/04/2008,16:30:00,32665,32700,32570,32685,1155
22/04/2008,17:00:00,32690,32715,32620,32695,1156
22/04/2008,17:30:00,32695,32725,32685,32710,301
23/04/2008,09:00:00,32750,32845,32685,32825,940
23/04/2008,09:30:00,32830,32865,32740,32805,674
23/04/2008,10:00:00,32805,32820,32685,32695,859
23/04/2008,10:30:00,32690,32740,32660,32675,552
23/04/2008,11:00:00,32670,32685,32450,32545,1537
23/04/2008,11:30:00,32545,32615,32545,32605,642
23/04/2008,12:00:00,32595,32610,32545,32605,386
23/04/2008,12:30:00,32600,32600,32220,32235,2125
23/04/2008,13:00:00,32235,32245,32105,32160,2197
23/04/2008,13:30:00,32170,32280,32160,32260,854
23/04/2008,14:00:00,32260,32280,32110,32120,659
23/04/2008,14:30:00,32125,32235,32115,32200,610
23/04/2008,15:00:00,32205,32250,32180,32210,559
23/04/2008,15:30:00,32205,32295,32135,32205,1244
23/04/2008,16:00:00,32205,32375,32160,32365,1358
23/04/2008,16:30:00,32365,32630,32360,32570,2294
23/04/2008,17:00:00,32575,32675,32570,32615,1856
23/04/2008,17:30:00,32610,32650,32595,32620,356
24/04/2008,09:00:00,32490,32595,32480,32590,1214
24/04/2008,09:30:00,32590,32610,32390,32400,1154
24/04/2008,10:00:00,32395,32395,32270,32335,1523
24/04/2008,10:30:00,32330,32420,32330,32410,691
24/04/2008,11:00:00,32415,32480,32390,32445,512
24/04/2008,11:30:00,32445,32480,32410,32480,442
24/04/2008,12:00:00,32480,32480,32330,32405,471
24/04/2008,12:30:00,32405,32480,32355,32360,403
24/04/2008,13:00:00,32355,32470,32345,32455,306
24/04/2008,13:30:00,32465,32475,32400,32425,206
24/04/2008,14:00:00,32420,32530,32400,32500,454
24/04/2008,14:30:00,32520,32760,32490,32720,1954
24/04/2008,15:00:00,32715,32900,32700,32790,1628
24/04/2008,15:30:00,32780,32850,32675,32740,983
24/04/2008,16:00:00,32740,32740,32535,32585,1589
24/04/2008,16:30:00,32580,32615,32500,32590,1053
24/04/2008,17:00:00,32595,32760,32580,32760,995
24/04/2008,17:30:00,32760,32815,32755,32770,346
25/04/2008,09:00:00,32815,33035,32815,32930,1106
25/04/2008,09:30:00,32930,33105,32895,33105,939
25/04/2008,10:00:00,33100,33180,33095,33120,1212
25/04/2008,10:30:00,33115,33230,33110,33175,933
25/04/2008,11:00:00,33165,33185,33115,33140,472
25/04/2008,11:30:00,33140,33265,33140,33190,728
25/04/2008,12:00:00,33190,33270,33175,33235,522
25/04/2008,12:30:00,33235,33300,33225,33255,386
25/04/2008,13:00:00,33245,33245,33200,33235,284
25/04/2008,13:30:00,33240,33310,33210,33285,281
25/04/2008,14:00:00,33285,33285,33205,33220,448
25/04/2008,14:30:00,33220,33290,33200,33220,456
25/04/2008,15:00:00,33220,33300,33210,33240,378
25/04/2008,15:30:00,33235,33250,33110,33150,748
25/04/2008,16:00:00,33145,33245,33080,33230,996
25/04/2008,16:30:00,33230,33285,33170,33275,1154
25/04/2008,17:00:00,33275,33325,33160,33195,1681
25/04/2008,17:30:00,33190,33230,33170,33170,375
28/04/2008,09:00:00,33215,33350,33175,33295,1547
28/04/2008,09:30:00,33295,33345,33260,33295,795
28/04/2008,10:00:00,33290,33295,33200,33220,643
28/04/2008,10:30:00,33230,33255,33160,33235,900
28/04/2008,11:00:00,33235,33255,33185,33220,453
28/04/2008,11:30:00,33210,33290,33195,33270,516
28/04/2008,12:00:00,33270,33360,33255,33310,805
28/04/2008,12:30:00,33300,33325,33275,33290,203
28/04/2008,13:00:00,33295,33335,33225,33225,320
28/04/2008,13:30:00,33235,33265,33205,33220,353
28/04/2008,14:00:00,33230,33245,33125,33180,630
28/04/2008,14:30:00,33180,33225,33160,33165,458
28/04/2008,15:00:00,33165,33175,33130,33150,360
28/04/2008,15:30:00,33160,33195,33070,33165,1038
28/04/2008,16:00:00,33175,33185,33110,33140,600
28/04/2008,16:30:00,33140,33205,33120,33155,600
28/04/2008,17:00:00,33160,33165,33050,33110,1110
28/04/2008,17:30:00,33115,33145,33100,33130,302
29/04/2008,09:00:00,33025,33090,32935,33085,1172
29/04/2008,09:30:00,33090,33100,33000,33055,848
29/04/2008,10:00:00,33050,33155,33035,33060,918
29/04/2008,10:30:00,33060,33130,33035,33040,482
29/04/2008,11:00:00,33040,33080,33005,33065,694
29/04/2008,11:30:00,33065,33100,33060,33080,205
29/04/2008,12:00:00,33070,33115,33040,33050,485
29/04/2008,12:30:00,33050,33080,33040,33060,238
29/04/2008,13:00:00,33060,33080,33015,33080,191
29/04/2008,13:30:00,33075,33160,33065,33135,466
29/04/2008,14:00:00,33125,33135,33075,33075,449
29/04/2008,14:30:00,33075,33115,33030,33050,410
29/04/2008,15:00:00,33045,33070,32975,33010,880
29/04/2008,15:30:00,33015,33060,32970,32985,652
29/04/2008,16:00:00,33005,33065,32865,32905,1983
29/04/2008,16:30:00,32900,32935,32835,32905,1039
29/04/2008,17:00:00,32900,33005,32880,33000,916
29/04/2008,17:30:00,33000,33070,32990,33065,345
30/04/2008,09:00:00,33020,33145,32965,33105,804
30/04/2008,09:30:00,33110,33125,33045,33070,556
30/04/2008,10:00:00,33060,33105,33020,33100,490
30/04/2008,10:30:00,33100,33110,33020,33035,529
30/04/2008,11:00:00,33030,33055,32990,33035,1013
30/04/2008,11:30:00,33040,33045,32925,32935,623
30/04/2008,12:00:00,32930,32940,32825,32860,869
30/04/2008,12:30:00,32865,32955,32865,32955,366
30/04/2008,13:00:00,32945,33005,32925,32935,617
30/04/2008,13:30:00,32935,32940,32840,32885,483
30/04/2008,14:00:00,32890,32995,32885,32970,728
30/04/2008,14:30:00,32965,33190,32965,33170,1726
30/04/2008,15:00:00,33170,33170,33075,33095,795
30/04/2008,15:30:00,33100,33175,33090,33110,808
30/04/2008,16:00:00,33105,33155,33045,33090,779
30/04/2008,16:30:00,33090,33135,33060,33100,865
30/04/2008,17:00:00,33100,33140,33060,33095,1063
30/04/2008,17:30:00,33105,33135,33075,33120,414
02/05/2008,09:00:00,33400,33525,33365,33405,1658
02/05/2008,09:30:00,33410,33425,33345,33375,892
02/05/2008,10:00:00,33375,33375,33300,33310,706
02/05/2008,10:30:00,33310,33375,33290,33365,693
02/05/2008,11:00:00,33375,33450,33370,33420,487
02/05/2008,11:30:00,33415,33440,33410,33415,179
02/05/2008,12:00:00,33415,33425,33390,33390,245
02/05/2008,12:30:00,33395,33400,33365,33385,147
02/05/2008,13:00:00,33385,33405,33375,33380,157
02/05/2008,13:30:00,33385,33385,33340,33345,148
02/05/2008,14:00:00,33345,33425,33320,33320,470
02/05/2008,14:30:00,33335,33680,33335,33615,2457
02/05/2008,15:00:00,33610,33670,33585,33670,562
02/05/2008,15:30:00,33665,33695,33595,33690,893
02/05/2008,16:00:00,33695,33770,33660,33670,1722
02/05/2008,16:30:00,33670,33705,33620,33660,1266
02/05/2008,17:00:00,33670,33740,33660,33665,1103
02/05/2008,17:30:00,33670,33695,33660,33685,407
05/05/2008,09:00:00,33570,33650,33550,33640,1072
05/05/2008,09:30:00,33645,33680,33580,33585,488
05/05/2008,10:00:00,33585,33615,33555,33615,380
05/05/2008,10:30:00,33615,33635,33600,33625,291
05/05/2008,11:00:00,33625,33645,33575,33580,287
05/05/2008,11:30:00,33580,33600,33550,33560,271
05/05/2008,12:00:00,33560,33575,33555,33565,223
05/05/2008,12:30:00,33560,33605,33555,33595,326
05/05/2008,13:00:00,33595,33620,33595,33615,198
05/05/2008,13:30:00,33615,33630,33600,33610,97
05/05/2008,14:00:00,33615,33620,33575,33575,105
05/05/2008,14:30:00,33575,33575,33520,33545,417
05/05/2008,15:00:00,33550,33580,33540,33570,195
05/05/2008,15:30:00,33570,33630,33515,33615,537
05/05/2008,16:00:00,33630,33750,33620,33655,1356
05/05/2008,16:30:00,33655,33700,33600,33625,482
05/05/2008,17:00:00,33625,33690,33610,33655,755
05/05/2008,17:30:00,33660,33680,33655,33665,128
06/05/2008,09:00:00,33595,33700,33580,33700,719
06/05/2008,09:30:00,33695,33755,33645,33645,605
06/05/2008,10:00:00,33650,33675,33460,33475,1123
06/05/2008,10:30:00,33470,33495,33405,33450,1073
06/05/2008,11:00:00,33440,33525,33425,33495,674
06/05/2008,11:30:00,33495,33515,33450,33470,539
06/05/2008,12:00:00,33470,33470,33385,33430,460
06/05/2008,12:30:00,33430,33480,33420,33475,216
06/05/2008,13:00:00,33465,33475,33390,33405,341
06/05/2008,13:30:00,33410,33435,33370,33400,359
06/05/2008,14:00:00,33400,33445,33380,33440,231
06/05/2008,14:30:00,33435,33440,33375,33385,284
06/05/2008,15:00:00,33385,33390,33315,33390,825
06/05/2008,15:30:00,33390,33415,33280,33350,6111
06/05/2008,16:00:00,33350,33435,33335,33405,908
06/05/2008,16:30:00,33410,33485,33380,33480,710
06/05/2008,17:00:00,33485,33520,33425,33450,1172
06/05/2008,17:30:00,33450,33500,33440,33450,386
07/05/2008,09:00:00,33565,33585,33490,33535,1163
07/05/2008,09:30:00,33540,33550,33425,33440,699
07/05/2008,10:00:00,33430,33500,33415,33480,422
07/05/2008,10:30:00,33475,33505,33450,33495,615
07/05/2008,11:00:00,33500,33615,33475,33600,1145
07/05/2008,11:30:00,33600,33660,33575,33645,848
07/05/2008,12:00:00,33645,33680,33605,33655,355
07/05/2008,12:30:00,33655,33660,33600,33620,250
07/05/2008,13:00:00,33620,33645,33580,33595,247
07/05/2008,13:30:00,33595,33615,33585,33605,115
07/05/2008,14:00:00,33600,33635,33555,33635,384
07/05/2008,14:30:00,33620,33760,33620,33725,1106
07/05/2008,15:00:00,33720,33740,33690,33700,368
07/05/2008,15:30:00,33705,33735,33660,33725,622
07/05/2008,16:00:00,33720,33735,33655,33720,838
07/05/2008,16:30:00,33725,33740,33645,33655,640
07/05/2008,17:00:00,33650,33690,33625,33680,974
07/05/2008,17:30:00,33680,33685,33605,33605,414
08/05/2008,09:00:00,33305,33400,33205,33355,1668
08/05/2008,09:30:00,33350,33365,33300,33355,868
08/05/2008,10:00:00,33360,33440,33345,33400,854
08/05/2008,10:30:00,33395,33405,33355,33390,431
08/05/2008,11:00:00,33400,33450,33390,33440,492
08/05/2008,11:30:00,33440,33470,33400,33430,385
08/05/2008,12:00:00,33425,33440,33395,33420,175
08/05/2008,12:30:00,33415,33430,33405,33410,228
08/05/2008,13:00:00,33405,33425,33375,33410,274
08/05/2008,13:30:00,33410,33480,33405,33445,301
08/05/2008,14:00:00,33440,33465,33420,33450,267
08/05/2008,14:30:00,33460,33495,33335,33345,876
08/05/2008,15:00:00,33345,33350,33255,33255,1148
08/05/2008,15:30:00,33260,33305,33190,33260,1485
08/05/2008,16:00:00,33260,33285,33155,33225,1483
08/05/2008,16:30:00,33225,33230,33000,33050,1925
08/05/2008,17:00:00,33050,33220,33040,33220,1566
08/05/2008,17:30:00,33215,33320,33205,33305,479
09/05/2008,09:00:00,33050,33115,32940,32970,1533
09/05/2008,09:30:00,32965,32975,32905,32910,992
09/05/2008,10:00:00,32905,32910,32775,32815,1420
09/05/2008,10:30:00,32815,32825,32755,32795,798
09/05/2008,11:00:00,32805,32820,32780,32785,460
09/05/2008,11:30:00,32780,32780,32590,32595,1590
09/05/2008,12:00:00,32595,32660,32580,32625,612
09/05/2008,12:30:00,32620,32685,32605,32680,547
09/05/2008,13:00:00,32680,32725,32660,32715,559
09/05/2008,13:30:00,32715,32715,32660,32680,214
09/05/2008,14:00:00,32680,32765,32680,32745,701
09/05/2008,14:30:00,32745,32820,32735,32750,747
09/05/2008,15:00:00,32750,32805,32730,32765,330
09/05/2008,15:30:00,32770,32820,32735,32755,641
09/05/2008,16:00:00,32755,32840,32755,32780,848
09/05/2008,16:30:00,32780,32915,32775,32885,943
09/05/2008,17:00:00,32885,32905,32830,32860,882
09/05/2008,17:30:00,32865,32880,32830,32845,301
12/05/2008,09:00:00,32920,33045,32875,32900,1382
12/05/2008,09:30:00,32900,32990,32885,32950,925
12/05/2008,10:00:00,32955,32985,32940,32975,435
12/05/2008,10:30:00,32970,33035,32960,33030,432
12/05/2008,11:00:00,33035,33080,33000,33010,623
12/05/2008,11:30:00,33005,33020,32960,32975,335
12/05/2008,12:00:00,32970,32980,32905,32930,527
12/05/2008,12:30:00,32925,32945,32880,32900,376
12/05/2008,13:00:00,32895,32920,32890,32910,168
12/05/2008,13:30:00,32915,32970,32915,32925,210
12/05/2008,14:00:00,32920,32925,32855,32910,354
12/05/2008,14:30:00,32905,32935,32880,32890,279
12/05/2008,15:00:00,32895,32915,32865,32890,266
12/05/2008,15:30:00,32890,32925,32790,32830,10796
12/05/2008,16:00:00,32825,32835,32760,32800,962
12/05/2008,16:30:00,32800,32880,32785,32845,810
12/05/2008,17:00:00,32840,32890,32815,32865,791
12/05/2008,17:30:00,32865,32900,32855,32895,286
13/05/2008,09:00:00,33030,33080,32895,32915,1515
13/05/2008,09:30:00,32915,32930,32735,32775,1185
13/05/2008,10:00:00,32770,32780,32690,32695,930
13/05/2008,10:30:00,32690,32695,32615,32690,1058
13/05/2008,11:00:00,32695,32700,32625,32630,608
13/05/2008,11:30:00,32625,32625,32520,32575,948
13/05/2008,12:00:00,32575,32600,32525,32580,527
13/05/2008,12:30:00,32580,32635,32570,32635,377
13/05/2008,13:00:00,32630,32655,32535,32575,582
13/05/2008,13:30:00,32575,32750,32575,32690,1002
13/05/2008,14:00:00,32690,32800,32685,32765,640
13/05/2008,14:30:00,32765,33025,32755,32990,2024
13/05/2008,15:00:00,32990,33000,32945,32975,718
13/05/2008,15:30:00,32980,32980,32875,32885,895
13/05/2008,16:00:00,32880,32945,32840,32920,1181
13/05/2008,16:30:00,32920,32990,32880,32895,1085
13/05/2008,17:00:00,32890,32960,32850,32925,885
13/05/2008,17:30:00,32930,32960,32915,32935,247
14/05/2008,09:00:00,33065,33155,33030,33110,1642
14/05/2008,09:30:00,33110,33395,33110,33335,2535
14/05/2008,10:00:00,33330,33450,33325,33365,1657
14/05/2008,10:30:00,33365,33425,33365,33395,552
14/05/2008,11:00:00,33395,33400,33290,33300,823
14/05/2008,11:30:00,33295,33335,33245,33330,782
14/05/2008,12:00:00,33330,33330,33250,33285,552
14/05/2008,12:30:00,33280,33330,33265,33305,361
14/05/2008,13:00:00,33300,33300,33180,33220,798
14/05/2008,13:30:00,33215,33255,33205,33210,268
14/05/2008,14:00:00,33215,33275,33200,33250,339
14/05/2008,14:30:00,33240,33380,33240,33355,1254
14/05/2008,15:00:00,33355,33355,33300,33305,276
14/05/2008,15:30:00,33305,33435,33305,33390,1087
14/05/2008,16:00:00,33385,33450,33375,33410,724
14/05/2008,16:30:00,33410,33470,33390,33420,942
14/05/2008,17:00:00,33420,33420,33365,33385,1009
14/05/2008,17:30:00,33385,33400,33365,33370,445
15/05/2008,09:00:00,33390,33425,33080,33195,1980
15/05/2008,09:30:00,33195,33200,33140,33180,911
15/05/2008,10:00:00,33185,33245,33165,33235,776
15/05/2008,10:30:00,33235,33270,33205,33220,537
15/05/2008,11:00:00,33230,33365,33230,33330,869
15/05/2008,11:30:00,33325,33385,33325,33345,645
15/05/2008,12:00:00,33350,33405,33340,33390,469
15/05/2008,12:30:00,33390,33395,33325,33330,238
15/05/2008,13:00:00,33330,33365,33310,33360,223
15/05/2008,13:30:00,33365,33395,33335,33390,200
15/05/2008,14:00:00,33390,33400,33355,33370,247
15/05/2008,14:30:00,33355,33370,33300,33350,499
15/05/2008,15:00:00,33355,33365,33265,33310,705
15/05/2008,15:30:00,33310,33360,33250,33355,703
15/05/2008,16:00:00,33355,33420,33305,33390,961
15/05/2008,16:30:00,33390,33420,33370,33385,694
15/05/2008,17:00:00,33390,33440,33325,33360,1287
15/05/2008,17:30:00,33355,33400,33355,33385,327
16/05/2008,09:00:00,33465,33665,33450,33640,1857
16/05/2008,09:30:00,33645,33660,33585,33600,720
16/05/2008,10:00:00,33605,33755,33595,33710,1363
16/05/2008,10:30:00,33710,33865,33680,33860,1355
16/05/2008,11:00:00,33860,33910,33810,33825,1248
16/05/2008,11:30:00,33825,33885,33775,33795,748
16/05/2008,12:00:00,33805,33830,33790,33790,228
16/05/2008,12:30:00,33790,33850,33785,33820,413
16/05/2008,13:00:00,33805,33840,33750,33750,461
16/05/2008,13:30:00,33750,33760,33655,33670,457
16/05/2008,14:00:00,33660,33660,33550,33590,662
16/05/2008,14:30:00,33615,33730,33615,33710,691
16/05/2008,15:00:00,33715,33715,33665,33680,298
16/05/2008,15:30:00,33680,33680,33525,33540,1031
16/05/2008,16:00:00,33540,33545,33425,33525,1417
16/05/2008,16:30:00,33520,33585,33480,33515,1016
16/05/2008,17:00:00,33515,33580,33460,33560,1612
16/05/2008,17:30:00,33560,33615,33555,33600,464
19/05/2008,09:00:00,33680,33720,33580,33600,1036
19/05/2008,09:30:00,33595,33665,33560,33660,566
19/05/2008,10:00:00,33660,33690,33620,33635,576
19/05/2008,10:30:00,33635,33665,33555,33590,563
19/05/2008,11:00:00,33580,33605,33555,33600,476
19/05/2008,11:30:00,33600,33605,33535,33570,495
19/05/2008,12:00:00,33570,33600,33535,33555,316
19/05/2008,12:30:00,33560,33580,33550,33550,150
19/05/2008,13:00:00,33550,33570,33520,33525,248
19/05/2008,13:30:00,33520,33575,33515,33575,178
19/05/2008,14:00:00,33575,33595,33545,33550,252
19/05/2008,14:30:00,33550,33615,33550,33590,309
19/05/2008,15:00:00,33590,33635,33575,33600,324
19/05/2008,15:30:00,33600,33685,33560,33675,727
19/05/2008,16:00:00,33675,33730,33660,33715,895
19/05/2008,16:30:00,33720,33760,33680,33685,983
19/05/2008,17:00:00,33695,33815,33670,33785,1480
19/05/2008,17:30:00,33790,33805,33765,33800,444
20/05/2008,09:00:00,33630,33650,33460,33495,1402
20/05/2008,09:30:00,33490,33525,33465,33515,1066
20/05/2008,10:00:00,33510,33510,33475,33505,395
20/05/2008,10:30:00,33510,33545,33345,33385,1417
20/05/2008,11:00:00,33380,33420,33275,33345,1390
20/05/2008,11:30:00,33350,33350,33300,33305,470
20/05/2008,12:00:00,33300,33370,33290,33370,383
20/05/2008,12:30:00,33375,33390,33335,33365,262
20/05/2008,13:00:00,33360,33380,33325,33325,188
20/05/2008,13:30:00,33330,33350,33295,33345,335
20/05/2008,14:00:00,33345,33390,33325,33350,421
20/05/2008,14:30:00,33335,33385,33225,33275,1104
20/05/2008,15:00:00,33270,33325,33250,33320,351
20/05/2008,15:30:00,33320,33335,33265,33270,863
20/05/2008,16:00:00,33275,33315,33230,33290,850
20/05/2008,16:30:00,33290,33300,33205,33290,1003
20/05/2008,17:00:00,33295,33305,33225,33245,1298
20/05/2008,17:30:00,33255,33275,33205,33230,397
21/05/2008,09:00:00,33305,33345,33140,33155,1405
21/05/2008,09:30:00,33160,33265,33150,33260,752
21/05/2008,10:00:00,33260,33330,33235,33265,1192
21/05/2008,10:30:00,33265,33300,33225,33295,669
21/05/2008,11:00:00,33295,33490,33290,33485,1472
21/05/2008,11:30:00,33480,33555,33455,33495,1786
21/05/2008,12:00:00,33490,33495,33280,33290,1293
21/05/2008,12:30:00,33280,33285,33160,33230,1375
21/05/2008,13:00:00,33225,33240,33185,33185,554
21/05/2008,13:30:00,33185,33215,33065,33140,1213
21/05/2008,14:00:00,33135,33245,33110,33210,876
21/05/2008,14:30:00,33215,33280,33195,33275,744
21/05/2008,15:00:00,33275,33280,33190,33210,655
21/05/2008,15:30:00,33210,33255,33130,33135,1051
21/05/2008,16:00:00,33130,33195,33080,33170,1044
21/05/2008,16:30:00,33170,33230,33055,33090,2053
21/05/2008,17:00:00,33085,33190,33045,33190,1323
21/05/2008,17:30:00,33185,33200,33175,33190,217
22/05/2008,09:00:00,32920,33060,32905,33025,1703
22/05/2008,09:30:00,33020,33090,32965,33015,1142
22/05/2008,10:00:00,33015,33165,33005,33155,1030
22/05/2008,10:30:00,33160,33185,33050,33085,1176
22/05/2008,11:00:00,33090,33200,33055,33170,996
22/05/2008,11:30:00,33175,33300,33170,33235,1167
22/05/2008,12:00:00,33235,33310,33220,33255,933
22/05/2008,12:30:00,33250,33285,33220,33270,516
22/05/2008,13:00:00,33275,33305,33255,33290,405
22/05/2008,13:30:00,33290,33295,33155,33175,518
22/05/2008,14:00:00,33180,33245,33160,33230,489
22/05/2008,14:30:00,33240,33360,33205,33350,1055
22/05/2008,15:00:00,33345,33350,33265,33305,615
22/05/2008,15:30:00,33300,33410,33295,33350,1080
22/05/2008,16:00:00,33350,33535,33345,33460,1644
22/05/2008,16:30:00,33460,33500,33370,33435,1481
22/05/2008,17:00:00,33435,33530,33400,33400,1750
22/05/2008,17:30:00,33405,33420,33385,33400,326
23/05/2008,09:00:00,33440,33440,33230,33325,1731
23/05/2008,09:30:00,33330,33335,33215,33270,1020
23/05/2008,10:00:00,33275,33275,33135,33160,1309
23/05/2008,10:30:00,33160,33230,33060,33225,1676
23/05/2008,11:00:00,33225,33295,33210,33220,856
23/05/2008,11:30:00,33225,33270,33215,33245,472
23/05/2008,12:00:00,33245,33320,33245,33270,709
23/05/2008,12:30:00,33270,33310,33240,33260,413
23/05/2008,13:00:00,33250,33265,33190,33205,506
23/05/2008,13:30:00,33210,33290,33190,33290,308
23/05/2008,14:00:00,33290,33295,33245,33280,384
23/05/2008,14:30:00,33275,33345,33275,33320,682
23/05/2008,15:00:00,33325,33365,33295,33300,655
23/05/2008,15:30:00,33295,33320,33190,33220,948
23/05/2008,16:00:00,33220,33310,33160,33170,1234
23/05/2008,16:30:00,33155,33185,33040,33115,2046
23/05/2008,17:00:00,33115,33135,32965,32985,1584
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,33055,32875,33030,966
26/05/2008,09:30:00,33025,33080,32965,32965,626
26/05/2008,10:00:00,32970,33010,32955,33005,422
26/05/2008,10:30:00,33000,33040,32985,33025,356
26/05/2008,11:00:00,33025,33035,32970,32980,165
26/05/2008,11:30:00,32975,33000,32950,32965,224
26/05/2008,12:00:00,32965,32995,32960,32975,121
26/05/2008,12:30:00,32975,32980,32970,32970,39
26/05/2008,13:00:00,32970,32990,32925,32940,153
26/05/2008,13:30:00,32940,32950,32925,32935,76
26/05/2008,14:00:00,32930,32945,32925,32940,111
26/05/2008,14:30:00,32940,32945,32910,32925,132
26/05/2008,15:00:00,32925,32930,32780,32795,961
26/05/2008,15:30:00,32795,32875,32790,32870,426
26/05/2008,16:00:00,32870,32870,32800,32830,269
26/05/2008,16:30:00,32835,32870,32815,32845,337
26/05/2008,17:00:00,32845,32905,32835,32880,667
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32940,32980,1320
27/05/2008,09:30:00,32980,33000,32865,32870,1083
27/05/2008,10:00:00,32865,32870,32530,32640,2645
27/05/2008,10:30:00,32635,32665,32545,32590,961
27/05/2008,11:00:00,32590,32705,32590,32700,804
27/05/2008,11:30:00,32695,32790,32670,32785,767
27/05/2008,12:00:00,32790,32825,32745,32770,507
27/05/2008,12:30:00,32775,32780,32710,32735,358
27/05/2008,13:00:00,32740,32745,32695,32715,227
27/05/2008,13:30:00,32715,32780,32710,32750,198
27/05/2008,14:00:00,32745,32775,32715,32715,274
27/05/2008,14:30:00,32720,32780,32710,32725,513
27/05/2008,15:00:00,32720,32885,32715,32860,942
27/05/2008,15:30:00,32865,32960,32830,32875,1072
27/05/2008,16:00:00,32875,32995,32805,32930,1248
27/05/2008,16:30:00,32935,32960,32880,32940,659
27/05/2008,17:00:00,32940,32985,32810,32845,1359
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32980,32850,32945,1055
28/05/2008,09:30:00,32950,32960,32765,32830,856
28/05/2008,10:00:00,32830,32890,32785,32860,764
28/05/2008,10:30:00,32865,32970,32865,32880,865
28/05/2008,11:00:00,32880,32945,32875,32905,347
28/05/2008,11:30:00,32910,32980,32910,32940,550
28/05/2008,12:00:00,32935,33030,32920,32970,771
28/05/2008,12:30:00,32970,32975,32910,32925,321
28/05/2008,13:00:00,32930,32950,32920,32920,102
28/05/2008,13:30:00,32930,33035,32920,33020,354
28/05/2008,14:00:00,33020,33025,32970,33000,465
28/05/2008,14:30:00,32995,33195,32980,33110,1537
28/05/2008,15:00:00,33105,33135,33050,33055,556
28/05/2008,15:30:00,33060,33060,32915,32960,1749
28/05/2008,16:00:00,32965,32965,32755,32805,1689
28/05/2008,16:30:00,32800,32940,32795,32925,1097
28/05/2008,17:00:00,32925,32930,32810,32865,942
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32880,32965,1257
29/05/2008,09:30:00,32965,32970,32855,32920,853
29/05/2008,10:00:00,32925,33075,32920,33020,1195
29/05/2008,10:30:00,33020,33065,32965,32975,494
29/05/2008,11:00:00,32975,32980,32810,32870,1064
29/05/2008,11:30:00,32860,32915,32835,32885,556
29/05/2008,12:00:00,32875,32880,32770,32800,824
29/05/2008,12:30:00,32795,32840,32730,32800,674
29/05/2008,13:00:00,32795,32840,32775,32805,327
29/05/2008,13:30:00,32815,32920,32815,32870,460
29/05/2008,14:00:00,32865,32920,32850,32905,352
29/05/2008,14:30:00,32905,32950,32770,32785,1083
29/05/2008,15:00:00,32785,32790,32710,32755,955
29/05/2008,15:30:00,32755,32830,32735,32765,676
29/05/2008,16:00:00,32775,32845,32705,32805,979
29/05/2008,16:30:00,32810,32910,32750,32885,1108
29/05/2008,17:00:00,32880,32905,32830,32860,1120
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33080,32940,33060,1298
30/05/2008,09:30:00,33055,33160,33010,33105,1348
30/05/2008,10:00:00,33105,33130,33040,33100,707
30/05/2008,10:30:00,33095,33200,33090,33200,1143
30/05/2008,11:00:00,33190,33320,33185,33245,1332
30/05/2008,11:30:00,33250,33285,33235,33250,434
30/05/2008,12:00:00,33255,33265,33195,33205,350
30/05/2008,12:30:00,33205,33260,33190,33200,303
30/05/2008,13:00:00,33195,33245,33190,33245,152
30/05/2008,13:30:00,33235,33260,33225,33235,151
30/05/2008,14:00:00,33230,33270,33220,33250,186
30/05/2008,14:30:00,33240,33320,33230,33280,634
30/05/2008,15:00:00,33275,33300,33260,33280,209
30/05/2008,15:30:00,33270,33330,33225,33265,1029
30/05/2008,16:00:00,33260,33365,33220,33350,1038
30/05/2008,16:30:00,33345,33360,33265,33290,984
30/05/2008,17:00:00,33290,33340,33250,33255,1625
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,32990,33000,1586
02/06/2008,09:30:00,33000,33000,32615,32740,2699
02/06/2008,10:00:00,32740,32750,32655,32735,1050
02/06/2008,10:30:00,32740,32775,32635,32745,1111
02/06/2008,11:00:00,32745,32765,32700,32735,454
02/06/2008,11:30:00,32725,32765,32715,32750,314
02/06/2008,12:00:00,32750,32775,32730,32745,269
02/06/2008,12:30:00,32755,32765,32735,32745,151
02/06/2008,13:00:00,32740,32760,32715,32750,206
02/06/2008,13:30:00,32755,32755,32720,32740,135
02/06/2008,14:00:00,32740,32785,32730,32730,220
02/06/2008,14:30:00,32730,32825,32700,32815,447
02/06/2008,15:00:00,32810,32820,32785,32810,273
02/06/2008,15:30:00,32820,32825,32765,32795,676
02/06/2008,16:00:00,32800,32855,32755,32790,1250
02/06/2008,16:30:00,32785,32835,32740,32795,744
02/06/2008,17:00:00,32790,32840,32775,32810,1043
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32825,32660,32765,1583
03/06/2008,09:30:00,32760,32880,32745,32860,991
03/06/2008,10:00:00,32865,32900,32785,32785,820
03/06/2008,10:30:00,32790,32825,32765,32820,470
03/06/2008,11:00:00,32820,32900,32810,32855,870
03/06/2008,11:30:00,32860,32890,32845,32880,364
03/06/2008,12:00:00,32880,32915,32820,32845,523
03/06/2008,12:30:00,32850,32855,32790,32790,281
03/06/2008,13:00:00,32785,32865,32785,32850,315
03/06/2008,13:30:00,32850,32870,32810,32870,222
03/06/2008,14:00:00,32870,32940,32840,32915,662
03/06/2008,14:30:00,32915,32955,32875,32875,433
03/06/2008,15:00:00,32880,32955,32870,32910,645
03/06/2008,15:30:00,32905,32910,32825,32865,776
03/06/2008,16:00:00,32880,32940,32850,32860,1341
03/06/2008,16:30:00,32860,32915,32825,32885,776
03/06/2008,17:00:00,32885,32920,32860,32870,643
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32650,32760,1672
04/06/2008,09:30:00,32755,32760,32665,32680,1047
04/06/2008,10:00:00,32675,32685,32380,32435,2593
04/06/2008,10:30:00,32430,32490,32420,32480,1195
04/06/2008,11:00:00,32480,32520,32455,32455,591
04/06/2008,11:30:00,32460,32500,32430,32495,452
04/06/2008,12:00:00,32495,32495,32460,32465,317
04/06/2008,12:30:00,32465,32475,32425,32450,299
04/06/2008,13:00:00,32450,32450,32345,32375,883
04/06/2008,13:30:00,32370,32370,32315,32370,785
04/06/2008,14:00:00,32375,32450,32345,32400,765
04/06/2008,14:30:00,32395,32450,32365,32370,521
04/06/2008,15:00:00,32365,32445,32365,32415,426
04/06/2008,15:30:00,32420,32515,32395,32450,1177
04/06/2008,16:00:00,32460,32510,32415,32460,904
04/06/2008,16:30:00,32465,32550,32390,32500,1072
04/06/2008,17:00:00,32505,32620,32495,32570,1182
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32455,32525,1416
05/06/2008,09:30:00,32530,32685,32530,32630,1143
05/06/2008,10:00:00,32640,32730,32610,32665,996
05/06/2008,10:30:00,32665,32710,32640,32670,497
05/06/2008,11:00:00,32665,32690,32625,32665,406
05/06/2008,11:30:00,32665,32710,32665,32705,338
05/06/2008,12:00:00,32700,32700,32580,32600,461
05/06/2008,12:30:00,32595,32605,32550,32565,384
05/06/2008,13:00:00,32575,32675,32560,32630,468
05/06/2008,13:30:00,32635,32650,32600,32640,177
05/06/2008,14:00:00,32640,32735,32630,32735,479
05/06/2008,14:30:00,32740,32845,32505,32555,1845
05/06/2008,15:00:00,32555,32590,32445,32585,1717
05/06/2008,15:30:00,32585,32615,32475,32575,1076
05/06/2008,16:00:00,32580,32665,32455,32625,1271
05/06/2008,16:30:00,32625,32670,32600,32620,673
05/06/2008,17:00:00,32620,32635,32565,32600,833
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32850,32725,32790,1418
06/06/2008,09:30:00,32795,32795,32630,32650,1099
06/06/2008,10:00:00,32650,32655,32560,32635,861
06/06/2008,10:30:00,32635,32640,32575,32620,334
06/06/2008,11:00:00,32615,32615,32420,32450,1282
06/06/2008,11:30:00,32450,32450,32345,32395,994
06/06/2008,12:00:00,32400,32400,32290,32360,816
06/06/2008,12:30:00,32365,32410,32330,32410,429
06/06/2008,13:00:00,32410,32410,32340,32360,268
06/06/2008,13:30:00,32365,32385,32335,32345,309
06/06/2008,14:00:00,32340,32390,32335,32335,333
06/06/2008,14:30:00,32380,32410,32055,32145,2894
06/06/2008,15:00:00,32140,32140,32020,32100,1482
06/06/2008,15:30:00,32100,32115,32025,32065,994
06/06/2008,16:00:00,32065,32065,31885,31900,1802
06/06/2008,16:30:00,31895,31935,31820,31850,1476
06/06/2008,17:00:00,31850,31855,31730,31810,2193
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31585,31680,2786
09/06/2008,09:30:00,31675,31815,31675,31785,1135
09/06/2008,10:00:00,31785,31885,31780,31825,1141
09/06/2008,10:30:00,31830,31845,31740,31780,789
09/06/2008,11:00:00,31780,31785,31665,31700,586
09/06/2008,11:30:00,31700,31785,31685,31780,470
09/06/2008,12:00:00,31780,31820,31755,31810,483
09/06/2008,12:30:00,31810,31870,31725,31830,703
09/06/2008,13:00:00,31835,31875,31775,31860,636
09/06/2008,13:30:00,31850,31905,31835,31850,338
09/06/2008,14:00:00,31845,31955,31825,31840,845
09/06/2008,14:30:00,31840,31930,31825,31860,488
09/06/2008,15:00:00,31855,31900,31795,31795,657
09/06/2008,15:30:00,31795,31835,31675,31795,1308
09/06/2008,16:00:00,31810,31875,31760,31795,1179
09/06/2008,16:30:00,31790,31820,31660,31720,1137
09/06/2008,17:00:00,31725,31790,31710,31760,1294
09/06/2008,17:30:00,31760,31785,31750,31785,256
10/06/2008,09:00:00,31585,31605,31410,31430,2349
10/06/2008,09:30:00,31430,31440,31275,31370,2506
10/06/2008,10:00:00,31370,31395,31295,31325,1017
10/06/2008,10:30:00,31325,31355,31245,31285,957
10/06/2008,11:00:00,31290,31465,31280,31455,907
10/06/2008,11:30:00,31460,31555,31415,31445,1201
10/06/2008,12:00:00,31445,31525,31415,31440,701
10/06/2008,12:30:00,31435,31465,31390,31455,451
10/06/2008,13:00:00,31455,31505,31405,31415,483
10/06/2008,13:30:00,31425,31460,31420,31435,215
10/06/2008,14:00:00,31440,31450,31310,31390,588
10/06/2008,14:30:00,31385,31440,31320,31390,631
10/06/2008,15:00:00,31385,31405,31325,31360,524
10/06/2008,15:30:00,31360,31490,31340,31435,677
10/06/2008,16:00:00,31440,31520,31390,31465,835
10/06/2008,16:30:00,31465,31475,31385,31420,870
10/06/2008,17:00:00,31425,31475,31375,31400,1173
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31555,31435,31510,1551
11/06/2008,09:30:00,31505,31505,31315,31330,1362
11/06/2008,10:00:00,31325,31465,31240,31380,1811
11/06/2008,10:30:00,31385,31445,31335,31390,830
11/06/2008,11:00:00,31395,31420,31300,31335,516
11/06/2008,11:30:00,31335,31375,31295,31355,357
11/06/2008,12:00:00,31355,31410,31320,31330,416
11/06/2008,12:30:00,31330,31400,31330,31390,361
11/06/2008,13:00:00,31385,31410,31345,31380,396
11/06/2008,13:30:00,31380,31390,31355,31390,152
11/06/2008,14:00:00,31390,31400,31305,31330,411
11/06/2008,14:30:00,31325,31335,31195,31260,972
11/06/2008,15:00:00,31260,31260,31090,31100,1302
11/06/2008,15:30:00,31105,31130,30910,30920,2199
11/06/2008,16:00:00,30920,30950,30685,30765,3203
11/06/2008,16:30:00,30765,30910,30705,30890,1932
11/06/2008,17:00:00,30890,30895,30750,30750,1748
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30710,30845,2112
12/06/2008,09:30:00,30845,30935,30785,30845,1097
12/06/2008,10:00:00,30845,30910,30775,30800,1054
12/06/2008,10:30:00,30800,30810,30670,30675,897
12/06/2008,11:00:00,30675,30740,30655,30690,906
12/06/2008,11:30:00,30690,30765,30685,30740,726
12/06/2008,12:00:00,30735,30910,30735,30895,1009
12/06/2008,12:30:00,30900,30960,30885,30950,828
12/06/2008,13:00:00,30950,30960,30880,30925,403
12/06/2008,13:30:00,30925,30990,30925,30940,334
12/06/2008,14:00:00,30940,30965,30885,30890,411
12/06/2008,14:30:00,30915,30995,30715,30830,1718
12/06/2008,15:00:00,30830,30845,30730,30750,732
12/06/2008,15:30:00,30740,31010,30740,30960,1442
12/06/2008,16:00:00,30960,31000,30725,30775,1320
12/06/2008,16:30:00,30785,30870,30710,30870,963
12/06/2008,17:00:00,30870,30930,30840,30910,1221
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30640,30695,1765
13/06/2008,09:30:00,30690,30710,30535,30575,1404
13/06/2008,10:00:00,30580,30620,30490,30565,1189
13/06/2008,10:30:00,30570,30605,30535,30550,548
13/06/2008,11:00:00,30545,30580,30525,30550,463
13/06/2008,11:30:00,30545,30545,30430,30500,661
13/06/2008,12:00:00,30500,30650,30500,30635,927
13/06/2008,12:30:00,30635,30725,30610,30675,815
13/06/2008,13:00:00,30675,30685,30625,30635,244
13/06/2008,13:30:00,30635,30670,30575,30655,346
13/06/2008,14:00:00,30655,30695,30635,30675,504
13/06/2008,14:30:00,30665,30780,30490,30685,1697
13/06/2008,15:00:00,30685,30815,30665,30765,768
13/06/2008,15:30:00,30765,30900,30725,30870,1360
13/06/2008,16:00:00,30865,30975,30850,30920,2047
13/06/2008,16:30:00,30915,30930,30830,30890,1061
13/06/2008,17:00:00,30890,30975,30885,30975,1094
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30995,1487
16/06/2008,09:30:00,30990,30995,30820,30875,1371
16/06/2008,10:00:00,30870,30975,30840,30950,730
16/06/2008,10:30:00,30955,31010,30920,30970,988
16/06/2008,11:00:00,30965,30995,30905,30940,583
16/06/2008,11:30:00,30935,30950,30880,30935,567
16/06/2008,12:00:00,30935,30955,30900,30950,286
16/06/2008,12:30:00,30950,30950,30910,30915,185
16/06/2008,13:00:00,30915,30915,30830,30850,471
16/06/2008,13:30:00,30850,30855,30790,30805,488
16/06/2008,14:00:00,30800,30850,30745,30755,665
16/06/2008,14:30:00,30750,30755,30620,30675,1921
16/06/2008,15:00:00,30680,30695,30600,30675,1425
16/06/2008,15:30:00,30680,30770,30665,30755,799
16/06/2008,16:00:00,30750,30780,30565,30775,1767
16/06/2008,16:30:00,30780,30895,30720,30855,1234
16/06/2008,17:00:00,30855,30875,30795,30830,1124
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,31020,30890,30975,1642
17/06/2008,09:30:00,30975,31040,30925,30990,2161
17/06/2008,10:00:00,30985,31055,30985,31035,1315
17/06/2008,10:30:00,31035,31115,30995,31085,1519
17/06/2008,11:00:00,31075,31095,31015,31080,903
17/06/2008,11:30:00,31075,31175,31050,31115,1342
17/06/2008,12:00:00,31110,31125,31075,31095,916
17/06/2008,12:30:00,31100,31125,31050,31050,255
17/06/2008,13:00:00,31045,31065,31030,31060,454
17/06/2008,13:30:00,31055,31080,31050,31070,487
17/06/2008,14:00:00,31075,31190,31060,31160,639
17/06/2008,14:30:00,31155,31175,31105,31170,2697
17/06/2008,15:00:00,31175,31200,31155,31185,719
17/06/2008,15:30:00,31185,31195,31130,31155,1777
17/06/2008,16:00:00,31145,31185,30930,30945,1548
17/06/2008,16:30:00,30945,31040,30900,30995,2745
17/06/2008,17:00:00,30990,31060,30960,30990,2254
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30895,30755,30830,2779
18/06/2008,09:30:00,30825,30830,30705,30760,2485
18/06/2008,10:00:00,30760,30760,30685,30705,751
18/06/2008,10:30:00,30705,30830,30705,30820,1414
18/06/2008,11:00:00,30825,30825,30755,30760,601
18/06/2008,11:30:00,30760,30775,30715,30730,1225
18/06/2008,12:00:00,30735,30735,30540,30615,1642
18/06/2008,12:30:00,30615,30615,30550,30605,400
18/06/2008,13:00:00,30600,30600,30520,30525,852
18/06/2008,13:30:00,30525,30605,30520,30555,820
18/06/2008,14:00:00,30560,30600,30520,30590,679
18/06/2008,14:30:00,30585,30630,30575,30620,745
18/06/2008,15:00:00,30625,30645,30575,30590,814
18/06/2008,15:30:00,30590,30650,30545,30550,942
18/06/2008,16:00:00,30545,30590,30475,30490,3679
18/06/2008,16:30:00,30485,30510,30385,30460,1447
18/06/2008,17:00:00,30460,30495,30420,30480,2694
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30470,30300,30470,3593
19/06/2008,09:30:00,30470,30480,30275,30320,1531
19/06/2008,10:00:00,30320,30395,30295,30390,15967
19/06/2008,10:30:00,30385,30525,30385,30515,6876
19/06/2008,11:00:00,30520,30540,30445,30515,1355
19/06/2008,11:30:00,30515,30605,30490,30565,1866
19/06/2008,12:00:00,30565,30580,30490,30505,796
19/06/2008,12:30:00,30505,30540,30480,30505,614
19/06/2008,13:00:00,30505,30525,30485,30500,715
19/06/2008,13:30:00,30495,30535,30450,30515,898
19/06/2008,14:00:00,30515,30565,30465,30550,1160
19/06/2008,14:30:00,30540,30600,30455,30475,2042
19/06/2008,15:00:00,30485,30495,30430,30455,1444
19/06/2008,15:30:00,30460,30575,30450,30495,1364
19/06/2008,16:00:00,30480,30500,30355,30475,1366
19/06/2008,16:30:00,30470,30550,30425,30525,944
19/06/2008,17:00:00,30525,30545,30365,30390,2164
19/06/2008,17:30:00,30395,30410,30375,30385,496