DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,09:00:00,32955,33110,32850,33085,2145
21/04/2008,09:45:00,33090,33090,32915,32950,1650
21/04/2008,10:30:00,32950,33020,32930,32995,772
21/04/2008,11:15:00,32995,33030,32915,33020,774
21/04/2008,12:00:00,33015,33030,32865,32870,910
21/04/2008,12:45:00,32870,32880,32730,32800,1209
21/04/2008,13:30:00,32805,32920,32745,32855,744
21/04/2008,14:15:00,32865,32880,32800,32865,473
21/04/2008,15:00:00,32865,32905,32815,32900,664
21/04/2008,15:45:00,32905,32930,32745,32760,1354
21/04/2008,16:30:00,32755,32850,32735,32825,1017
21/04/2008,17:15:00,32825,32920,32820,32885,795
22/04/2008,09:00:00,32705,32905,32665,32875,1466
22/04/2008,09:45:00,32880,32980,32800,32815,1216
22/04/2008,10:30:00,32815,32820,32715,32735,1124
22/04/2008,11:15:00,32740,32905,32735,32895,1028
22/04/2008,12:00:00,32890,32930,32860,32860,586
22/04/2008,12:45:00,32860,32915,32840,32890,372
22/04/2008,13:30:00,32885,32955,32865,32915,513
22/04/2008,14:15:00,32910,32920,32865,32870,259
22/04/2008,15:00:00,32870,32905,32750,32770,928
22/04/2008,15:45:00,32770,32830,32660,32670,1796
22/04/2008,16:30:00,32665,32715,32570,32675,1654
22/04/2008,17:15:00,32675,32725,32640,32710,958
23/04/2008,09:00:00,32750,32865,32685,32765,1253
23/04/2008,09:45:00,32770,32820,32685,32695,1220
23/04/2008,10:30:00,32690,32740,32540,32595,1310
23/04/2008,11:15:00,32595,32615,32450,32605,1421
23/04/2008,12:00:00,32595,32610,32380,32395,1199
23/04/2008,12:45:00,32395,32400,32105,32160,3509
23/04/2008,13:30:00,32170,32280,32160,32230,1027
23/04/2008,14:15:00,32230,32235,32110,32200,1096
23/04/2008,15:00:00,32205,32295,32180,32210,1262
23/04/2008,15:45:00,32210,32375,32135,32365,1899
23/04/2008,16:30:00,32365,32675,32360,32585,3480
23/04/2008,17:15:00,32585,32665,32570,32620,1026
24/04/2008,09:00:00,32490,32610,32465,32495,1883
24/04/2008,09:45:00,32495,32495,32270,32335,2008
24/04/2008,10:30:00,32330,32445,32330,32415,937
24/04/2008,11:15:00,32415,32480,32405,32480,708
24/04/2008,12:00:00,32480,32480,32330,32440,685
24/04/2008,12:45:00,32445,32470,32345,32455,495
24/04/2008,13:30:00,32465,32475,32400,32410,259
24/04/2008,14:15:00,32420,32760,32405,32720,2355
24/04/2008,15:00:00,32715,32900,32700,32760,2182
24/04/2008,15:45:00,32760,32785,32535,32585,2018
24/04/2008,16:30:00,32580,32700,32500,32665,1490
24/04/2008,17:15:00,32660,32815,32660,32770,904
25/04/2008,09:00:00,32815,33035,32815,32980,1396
25/04/2008,09:45:00,32970,33180,32925,33120,1861
25/04/2008,10:30:00,33115,33230,33110,33140,1173
25/04/2008,11:15:00,33140,33265,33130,33190,960
25/04/2008,12:00:00,33190,33290,33175,33290,666
25/04/2008,12:45:00,33295,33300,33200,33235,526
25/04/2008,13:30:00,33240,33310,33210,33240,500
25/04/2008,14:15:00,33240,33290,33200,33220,685
25/04/2008,15:00:00,33220,33300,33200,33215,667
25/04/2008,15:45:00,33225,33245,33080,33230,1455
25/04/2008,16:30:00,33230,33325,33170,33215,1801
25/04/2008,17:15:00,33215,33230,33160,33170,1409
28/04/2008,09:00:00,33215,33350,33175,33280,2031
28/04/2008,09:45:00,33280,33315,33200,33220,954
28/04/2008,10:30:00,33230,33255,33160,33210,1167
28/04/2008,11:15:00,33215,33290,33195,33270,702
28/04/2008,12:00:00,33270,33360,33255,33310,905
28/04/2008,12:45:00,33310,33335,33225,33225,423
28/04/2008,13:30:00,33235,33265,33175,33175,564
28/04/2008,14:15:00,33175,33225,33125,33165,877
28/04/2008,15:00:00,33165,33195,33070,33110,1023
28/04/2008,15:45:00,33105,33185,33075,33140,975
28/04/2008,16:30:00,33140,33205,33090,33110,999
28/04/2008,17:15:00,33110,33155,33050,33130,1013
29/04/2008,09:00:00,33025,33100,32935,33035,1631
29/04/2008,09:45:00,33035,33155,33000,33060,1307
29/04/2008,10:30:00,33060,33130,33010,33010,856
29/04/2008,11:15:00,33020,33100,33005,33080,525
29/04/2008,12:00:00,33070,33115,33040,33055,656
29/04/2008,12:45:00,33055,33080,33015,33080,258
29/04/2008,13:30:00,33075,33160,33065,33100,644
29/04/2008,14:15:00,33105,33120,33030,33050,681
29/04/2008,15:00:00,33045,33070,32975,33015,1208
29/04/2008,15:45:00,33015,33065,32865,32905,2307
29/04/2008,16:30:00,32900,32940,32835,32930,1446
29/04/2008,17:15:00,32920,33070,32920,33065,854
30/04/2008,09:00:00,33020,33145,32965,33070,1170
30/04/2008,09:45:00,33070,33105,33020,33100,680
30/04/2008,10:30:00,33100,33110,33005,33020,1323
30/04/2008,11:15:00,33020,33055,32925,32935,842
30/04/2008,12:00:00,32930,32950,32825,32915,1122
30/04/2008,12:45:00,32915,33005,32905,32935,730
30/04/2008,13:30:00,32935,32940,32840,32895,652
30/04/2008,14:15:00,32905,33190,32890,33170,2285
30/04/2008,15:00:00,33170,33170,33075,33140,1111
30/04/2008,15:45:00,33140,33175,33045,33090,1271
30/04/2008,16:30:00,33090,33140,33060,33100,1215
30/04/2008,17:15:00,33095,33135,33060,33120,1127
02/05/2008,09:00:00,33400,33525,33345,33410,2182
02/05/2008,09:45:00,33410,33420,33300,33310,1074
02/05/2008,10:30:00,33310,33430,33290,33430,972
02/05/2008,11:15:00,33425,33450,33410,33415,387
02/05/2008,12:00:00,33415,33425,33365,33385,349
02/05/2008,12:45:00,33390,33405,33375,33380,200
02/05/2008,13:30:00,33385,33385,33340,33385,310
02/05/2008,14:15:00,33390,33680,33320,33615,2765
02/05/2008,15:00:00,33610,33680,33585,33625,997
02/05/2008,15:45:00,33625,33770,33605,33670,2180
02/05/2008,16:30:00,33670,33730,33620,33725,1750
02/05/2008,17:15:00,33720,33740,33660,33685,1026
05/05/2008,09:00:00,33570,33680,33550,33620,1315
05/05/2008,09:45:00,33620,33645,33555,33615,625
05/05/2008,10:30:00,33615,33645,33580,33580,504
05/05/2008,11:15:00,33580,33610,33550,33560,345
05/05/2008,12:00:00,33560,33575,33555,33570,445
05/05/2008,12:45:00,33570,33620,33570,33615,302
05/05/2008,13:30:00,33615,33630,33595,33610,138
05/05/2008,14:15:00,33610,33615,33520,33545,481
05/05/2008,15:00:00,33550,33580,33515,33555,490
05/05/2008,15:45:00,33555,33750,33550,33655,1598
05/05/2008,16:30:00,33655,33700,33600,33655,799
05/05/2008,17:15:00,33655,33690,33635,33665,566
06/05/2008,09:00:00,33595,33755,33580,33700,1017
06/05/2008,09:45:00,33700,33710,33460,33475,1430
06/05/2008,10:30:00,33470,33520,33405,33515,1434
06/05/2008,11:15:00,33515,33525,33450,33470,852
06/05/2008,12:00:00,33470,33470,33385,33450,585
06/05/2008,12:45:00,33455,33480,33390,33405,432
06/05/2008,13:30:00,33410,33435,33370,33415,493
06/05/2008,14:15:00,33425,33445,33375,33385,381
06/05/2008,15:00:00,33385,33415,33315,33390,1353
06/05/2008,15:45:00,33385,33435,33280,33405,6491
06/05/2008,16:30:00,33410,33520,33380,33475,1338
06/05/2008,17:15:00,33470,33500,33425,33450,930
07/05/2008,09:00:00,33565,33585,33460,33485,1539
07/05/2008,09:45:00,33485,33505,33415,33480,745
07/05/2008,10:30:00,33475,33590,33450,33570,1159
07/05/2008,11:15:00,33570,33660,33570,33645,1449
07/05/2008,12:00:00,33645,33680,33605,33625,460
07/05/2008,12:45:00,33625,33645,33580,33595,392
07/05/2008,13:30:00,33595,33615,33555,33590,264
07/05/2008,14:15:00,33590,33760,33580,33725,1341
07/05/2008,15:00:00,33720,33740,33660,33685,719
07/05/2008,15:45:00,33680,33735,33655,33720,1109
07/05/2008,16:30:00,33725,33740,33630,33655,1122
07/05/2008,17:15:00,33650,33690,33605,33605,906
08/05/2008,09:00:00,33305,33400,33205,33330,2234
08/05/2008,09:45:00,33330,33440,33300,33400,1156
08/05/2008,10:30:00,33395,33450,33355,33420,739
08/05/2008,11:15:00,33420,33470,33400,33430,569
08/05/2008,12:00:00,33425,33440,33395,33415,252
08/05/2008,12:45:00,33415,33430,33375,33410,425
08/05/2008,13:30:00,33410,33480,33405,33455,450
08/05/2008,14:15:00,33455,33495,33335,33345,994
08/05/2008,15:00:00,33345,33350,33190,33245,2014
08/05/2008,15:45:00,33235,33305,33155,33225,2102
08/05/2008,16:30:00,33225,33230,33000,33145,2701
08/05/2008,17:15:00,33145,33320,33130,33305,1269
09/05/2008,09:00:00,33050,33115,32905,32950,2193
09/05/2008,09:45:00,32945,32975,32775,32815,1752
09/05/2008,10:30:00,32815,32825,32755,32790,1033
09/05/2008,11:15:00,32795,32815,32590,32595,1815
09/05/2008,12:00:00,32595,32660,32580,32630,934
09/05/2008,12:45:00,32630,32725,32615,32715,784
09/05/2008,13:30:00,32715,32725,32660,32715,512
09/05/2008,14:15:00,32720,32820,32695,32750,1150
09/05/2008,15:00:00,32750,32815,32730,32810,666
09/05/2008,15:45:00,32810,32840,32745,32780,1153
09/05/2008,16:30:00,32780,32915,32775,32845,1351
09/05/2008,17:15:00,32845,32880,32830,32845,775
12/05/2008,09:00:00,32920,33045,32875,32910,1777
12/05/2008,09:45:00,32910,32990,32910,32975,965
12/05/2008,10:30:00,32970,33080,32960,33045,811
12/05/2008,11:15:00,33045,33050,32960,32975,579
12/05/2008,12:00:00,32970,32980,32880,32930,788
12/05/2008,12:45:00,32920,32925,32890,32910,283
12/05/2008,13:30:00,32915,32970,32855,32910,430
12/05/2008,14:15:00,32905,32935,32880,32890,413
12/05/2008,15:00:00,32895,32925,32865,32885,10575
12/05/2008,15:45:00,32885,32915,32760,32800,1449
12/05/2008,16:30:00,32800,32890,32785,32845,1105
12/05/2008,17:15:00,32850,32900,32815,32895,782
13/05/2008,09:00:00,33030,33080,32845,32870,2047
13/05/2008,09:45:00,32870,32870,32690,32695,1583
13/05/2008,10:30:00,32690,32700,32615,32690,1355
13/05/2008,11:15:00,32695,32695,32520,32575,1259
13/05/2008,12:00:00,32575,32625,32525,32585,729
13/05/2008,12:45:00,32590,32655,32535,32575,757
13/05/2008,13:30:00,32575,32750,32575,32740,1184
13/05/2008,14:15:00,32735,33025,32720,32990,2482
13/05/2008,15:00:00,32990,33000,32900,32920,1229
13/05/2008,15:45:00,32915,32945,32840,32920,1565
13/05/2008,16:30:00,32920,32990,32850,32940,1543
13/05/2008,17:15:00,32940,32960,32905,32935,674
14/05/2008,09:00:00,33065,33330,33030,33320,2850
14/05/2008,09:45:00,33335,33450,33325,33365,2984
14/05/2008,10:30:00,33365,33425,33350,33360,874
14/05/2008,11:15:00,33360,33360,33245,33330,1283
14/05/2008,12:00:00,33330,33330,33250,33310,760
14/05/2008,12:45:00,33310,33320,33180,33220,951
14/05/2008,13:30:00,33215,33255,33200,33200,405
14/05/2008,14:15:00,33205,33380,33205,33355,1456
14/05/2008,15:00:00,33355,33390,33300,33365,753
14/05/2008,15:45:00,33370,33450,33370,33410,1334
14/05/2008,16:30:00,33410,33470,33370,33400,1323
14/05/2008,17:15:00,33405,33410,33365,33370,1073
15/05/2008,09:00:00,33390,33425,33080,33170,2434
15/05/2008,09:45:00,33165,33245,33140,33235,1233
15/05/2008,10:30:00,33235,33365,33205,33345,1081
15/05/2008,11:15:00,33350,33385,33315,33345,970
15/05/2008,12:00:00,33350,33405,33325,33330,613
15/05/2008,12:45:00,33335,33365,33310,33360,317
15/05/2008,13:30:00,33365,33400,33335,33380,352
15/05/2008,14:15:00,33375,33375,33300,33350,594
15/05/2008,15:00:00,33355,33365,33250,33315,1164
15/05/2008,15:45:00,33310,33420,33290,33390,1205
15/05/2008,16:30:00,33390,33440,33370,33430,1171
15/05/2008,17:15:00,33430,33435,33325,33385,1137
16/05/2008,09:00:00,33465,33665,33450,33615,2296
16/05/2008,09:45:00,33620,33755,33585,33710,1644
16/05/2008,10:30:00,33710,33910,33680,33840,2200
16/05/2008,11:15:00,33845,33885,33775,33795,1151
16/05/2008,12:00:00,33805,33830,33785,33825,393
16/05/2008,12:45:00,33820,33850,33750,33750,709
16/05/2008,13:30:00,33750,33760,33595,33645,831
16/05/2008,14:15:00,33645,33730,33550,33710,979
16/05/2008,15:00:00,33715,33715,33585,33585,773
16/05/2008,15:45:00,33590,33635,33425,33525,1973
16/05/2008,16:30:00,33520,33585,33460,33490,1627
16/05/2008,17:15:00,33495,33615,33470,33600,1465
19/05/2008,09:00:00,33680,33720,33560,33590,1286
19/05/2008,09:45:00,33590,33690,33565,33635,892
19/05/2008,10:30:00,33635,33665,33555,33580,820
19/05/2008,11:15:00,33580,33605,33535,33570,714
19/05/2008,12:00:00,33570,33600,33535,33570,398
19/05/2008,12:45:00,33575,33580,33520,33525,316
19/05/2008,13:30:00,33520,33595,33515,33575,323
19/05/2008,14:15:00,33575,33615,33545,33590,416
19/05/2008,15:00:00,33590,33635,33560,33590,569
19/05/2008,15:45:00,33590,33730,33585,33715,1377
19/05/2008,16:30:00,33720,33760,33670,33700,1256
19/05/2008,17:15:00,33700,33815,33695,33800,1651
20/05/2008,09:00:00,33630,33650,33460,33505,2085
20/05/2008,09:45:00,33505,33515,33465,33505,778
20/05/2008,10:30:00,33510,33545,33335,33345,2011
20/05/2008,11:15:00,33345,33365,33275,33305,1266
20/05/2008,12:00:00,33300,33390,33290,33350,574
20/05/2008,12:45:00,33350,33380,33325,33325,259
20/05/2008,13:30:00,33330,33375,33295,33355,561
20/05/2008,14:15:00,33355,33390,33225,33275,1299
20/05/2008,15:00:00,33270,33330,33250,33300,852
20/05/2008,15:45:00,33290,33335,33230,33290,1212
20/05/2008,16:30:00,33290,33305,33205,33260,1601
20/05/2008,17:15:00,33260,33280,33205,33230,1097
21/05/2008,09:00:00,33305,33345,33140,33225,1878
21/05/2008,09:45:00,33225,33330,33205,33265,1471
21/05/2008,10:30:00,33265,33385,33225,33370,1244
21/05/2008,11:15:00,33370,33555,33360,33495,2683
21/05/2008,12:00:00,33490,33495,33165,33185,2031
21/05/2008,12:45:00,33180,33245,33160,33185,1191
21/05/2008,13:30:00,33185,33215,33065,33140,1507
21/05/2008,14:15:00,33140,33280,33135,33275,1326
21/05/2008,15:00:00,33275,33280,33190,33230,1108
21/05/2008,15:45:00,33230,33240,33080,33170,1642
21/05/2008,16:30:00,33170,33230,33045,33130,2753
21/05/2008,17:15:00,33135,33200,33095,33190,840
22/05/2008,09:00:00,32920,33060,32905,33025,2236
22/05/2008,09:45:00,33030,33165,32985,33155,1639
22/05/2008,10:30:00,33160,33185,33050,33120,1638
22/05/2008,11:15:00,33115,33300,33105,33235,1701
22/05/2008,12:00:00,33235,33310,33220,33250,1147
22/05/2008,12:45:00,33255,33305,33220,33290,707
22/05/2008,13:30:00,33290,33295,33155,33230,784
22/05/2008,14:15:00,33235,33360,33200,33350,1278
22/05/2008,15:00:00,33345,33410,33265,33385,1309
22/05/2008,15:45:00,33385,33535,33310,33460,2030
22/05/2008,16:30:00,33460,33530,33370,33500,2061
22/05/2008,17:15:00,33500,33505,33385,33400,1496
23/05/2008,09:00:00,33440,33440,33230,33315,2174
23/05/2008,09:45:00,33315,33325,33135,33160,1886
23/05/2008,10:30:00,33160,33295,33060,33275,2310
23/05/2008,11:15:00,33275,33280,33210,33245,694
23/05/2008,12:00:00,33245,33320,33240,33265,955
23/05/2008,12:45:00,33255,33290,33190,33205,673
23/05/2008,13:30:00,33210,33295,33190,33245,487
23/05/2008,14:15:00,33250,33345,33245,33320,887
23/05/2008,15:00:00,33325,33365,33255,33275,1069
23/05/2008,15:45:00,33275,33310,33160,33170,1768
23/05/2008,16:30:00,33155,33185,32965,32990,2925
23/05/2008,17:15:00,32990,33015,32945,32985,1178
26/05/2008,09:00:00,32905,33080,32875,33005,1302
26/05/2008,09:45:00,33005,33025,32955,33005,712
26/05/2008,10:30:00,33000,33040,32985,33025,415
26/05/2008,11:15:00,33025,33025,32950,32965,330
26/05/2008,12:00:00,32965,32995,32960,32980,148
26/05/2008,12:45:00,32975,32990,32925,32940,165
26/05/2008,13:30:00,32940,32950,32925,32935,143
26/05/2008,14:15:00,32935,32945,32910,32925,176
26/05/2008,15:00:00,32925,32930,32780,32845,1229
26/05/2008,15:45:00,32845,32875,32800,32830,427
26/05/2008,16:30:00,32835,32870,32815,32860,539
26/05/2008,17:15:00,32860,32905,32850,32900,677
27/05/2008,09:00:00,33000,33075,32900,32900,1803
27/05/2008,09:45:00,32900,32930,32530,32640,3245
27/05/2008,10:30:00,32635,32700,32545,32700,1451
27/05/2008,11:15:00,32700,32790,32655,32785,1081
27/05/2008,12:00:00,32790,32825,32710,32730,712
27/05/2008,12:45:00,32725,32760,32695,32715,380
27/05/2008,13:30:00,32715,32780,32710,32745,278
27/05/2008,14:15:00,32750,32780,32710,32725,707
27/05/2008,15:00:00,32720,32890,32715,32880,1426
27/05/2008,15:45:00,32885,32995,32805,32930,1836
27/05/2008,16:30:00,32935,32985,32865,32880,1157
27/05/2008,17:15:00,32875,32880,32810,32835,1181
28/05/2008,09:00:00,32915,32980,32850,32875,1420
28/05/2008,09:45:00,32865,32890,32765,32860,1255
28/05/2008,10:30:00,32865,32970,32865,32910,1023
28/05/2008,11:15:00,32910,32980,32875,32940,739
28/05/2008,12:00:00,32935,33030,32920,32940,927
28/05/2008,12:45:00,32935,32950,32910,32920,267
28/05/2008,13:30:00,32930,33035,32920,33005,676
28/05/2008,14:15:00,32995,33195,32970,33110,1680
28/05/2008,15:00:00,33105,33135,32980,32980,1284
28/05/2008,15:45:00,32985,32995,32755,32805,2710
28/05/2008,16:30:00,32800,32940,32795,32820,1479
28/05/2008,17:15:00,32815,32870,32810,32850,760
29/05/2008,09:00:00,33010,33020,32855,32890,1788
29/05/2008,09:45:00,32890,33075,32880,33020,1517
29/05/2008,10:30:00,33020,33065,32835,32850,1072
29/05/2008,11:15:00,32855,32915,32810,32885,1042
29/05/2008,12:00:00,32875,32880,32770,32795,999
29/05/2008,12:45:00,32795,32840,32730,32805,826
29/05/2008,13:30:00,32815,32920,32815,32885,682
29/05/2008,14:15:00,32875,32950,32770,32785,1213
29/05/2008,15:00:00,32785,32830,32710,32785,1373
29/05/2008,15:45:00,32790,32845,32705,32805,1237
29/05/2008,16:30:00,32810,32910,32750,32875,1563
29/05/2008,17:15:00,32895,32905,32835,32880,990
30/05/2008,09:00:00,32980,33160,32940,33090,2222
30/05/2008,09:45:00,33085,33130,33040,33100,1131
30/05/2008,10:30:00,33095,33320,33090,33265,2310
30/05/2008,11:15:00,33260,33285,33235,33250,599
30/05/2008,12:00:00,33255,33265,33190,33205,455
30/05/2008,12:45:00,33210,33260,33190,33245,350
30/05/2008,13:30:00,33235,33260,33220,33235,234
30/05/2008,14:15:00,33240,33320,33230,33280,737
30/05/2008,15:00:00,33275,33300,33225,33290,560
30/05/2008,15:45:00,33290,33365,33220,33350,1716
30/05/2008,16:30:00,33345,33360,33255,33255,1565
30/05/2008,17:15:00,33260,33360,33250,33335,1501
02/06/2008,09:00:00,33260,33300,32615,32760,3607
02/06/2008,09:45:00,32770,32805,32655,32735,1728
02/06/2008,10:30:00,32740,32775,32635,32750,1341
02/06/2008,11:15:00,32750,32765,32700,32750,538
02/06/2008,12:00:00,32750,32775,32730,32740,366
02/06/2008,12:45:00,32745,32760,32715,32750,260
02/06/2008,13:30:00,32755,32785,32720,32765,243
02/06/2008,14:15:00,32760,32825,32700,32815,559
02/06/2008,15:00:00,32810,32825,32785,32795,524
02/06/2008,15:45:00,32790,32855,32755,32790,1675
02/06/2008,16:30:00,32785,32835,32740,32825,1199
02/06/2008,17:15:00,32815,32840,32770,32805,990
03/06/2008,09:00:00,32685,32825,32660,32775,1908
03/06/2008,09:45:00,32780,32900,32775,32785,1486
03/06/2008,10:30:00,32790,32890,32765,32890,962
03/06/2008,11:15:00,32890,32900,32845,32880,742
03/06/2008,12:00:00,32880,32915,32800,32810,697
03/06/2008,12:45:00,32810,32865,32785,32850,422
03/06/2008,13:30:00,32850,32870,32810,32845,330
03/06/2008,14:15:00,32845,32955,32840,32875,987
03/06/2008,15:00:00,32880,32955,32835,32865,1119
03/06/2008,15:45:00,32870,32940,32825,32860,1643
03/06/2008,16:30:00,32860,32915,32825,32890,976
03/06/2008,17:15:00,32900,32920,32850,32850,780
04/06/2008,09:00:00,32755,32770,32650,32715,2314
04/06/2008,09:45:00,32715,32720,32380,32435,2998
04/06/2008,10:30:00,32430,32520,32420,32500,1524
04/06/2008,11:15:00,32500,32500,32430,32495,714
04/06/2008,12:00:00,32495,32495,32435,32435,447
04/06/2008,12:45:00,32435,32460,32345,32375,1052
04/06/2008,13:30:00,32370,32410,32315,32400,1007
04/06/2008,14:15:00,32390,32450,32345,32370,1064
04/06/2008,15:00:00,32365,32500,32365,32490,1049
04/06/2008,15:45:00,32495,32515,32415,32460,1458
04/06/2008,16:30:00,32465,32590,32390,32565,1579
04/06/2008,17:15:00,32565,32620,32550,32590,1097
05/06/2008,09:00:00,32585,32645,32455,32595,2023
05/06/2008,09:45:00,32600,32730,32600,32665,1532
05/06/2008,10:30:00,32665,32710,32625,32660,829
05/06/2008,11:15:00,32660,32710,32660,32705,412
05/06/2008,12:00:00,32700,32700,32560,32585,675
05/06/2008,12:45:00,32590,32675,32550,32630,638
05/06/2008,13:30:00,32635,32690,32600,32690,355
05/06/2008,14:15:00,32690,32845,32505,32555,2146
05/06/2008,15:00:00,32555,32615,32445,32595,2422
05/06/2008,15:45:00,32595,32665,32455,32625,1642
05/06/2008,16:30:00,32625,32670,32565,32565,1092
05/06/2008,17:15:00,32570,32620,32570,32595,648
06/06/2008,09:00:00,32795,32850,32670,32685,1974
06/06/2008,09:45:00,32685,32705,32560,32635,1404
06/06/2008,10:30:00,32635,32640,32470,32510,870
06/06/2008,11:15:00,32510,32510,32345,32395,1740
06/06/2008,12:00:00,32400,32400,32290,32350,1033
06/06/2008,12:45:00,32350,32410,32340,32360,480
06/06/2008,13:30:00,32365,32390,32335,32375,485
06/06/2008,14:15:00,32375,32410,32055,32145,3051
06/06/2008,15:00:00,32140,32140,32020,32090,1996
06/06/2008,15:45:00,32090,32115,31885,31900,2282
06/06/2008,16:30:00,31895,31935,31730,31765,2579
06/06/2008,17:15:00,31770,31835,31760,31800,1600
09/06/2008,09:00:00,31725,31830,31585,31740,3280
09/06/2008,09:45:00,31745,31885,31715,31825,1782
09/06/2008,10:30:00,31830,31845,31730,31750,1025
09/06/2008,11:15:00,31750,31785,31665,31780,820
09/06/2008,12:00:00,31780,31870,31755,31850,714
09/06/2008,12:45:00,31845,31875,31725,31860,1108
09/06/2008,13:30:00,31850,31955,31835,31945,910
09/06/2008,14:15:00,31940,31945,31825,31860,761
09/06/2008,15:00:00,31855,31900,31715,31745,1322
09/06/2008,15:45:00,31735,31875,31675,31795,1822
09/06/2008,16:30:00,31790,31820,31660,31750,1677
09/06/2008,17:15:00,31750,31790,31715,31785,1010
10/06/2008,09:00:00,31585,31605,31275,31310,4045
10/06/2008,09:45:00,31320,31395,31285,31325,1827
10/06/2008,10:30:00,31325,31425,31245,31395,1517
10/06/2008,11:15:00,31395,31555,31375,31445,1548
10/06/2008,12:00:00,31445,31525,31390,31410,997
10/06/2008,12:45:00,31405,31505,31405,31415,638
10/06/2008,13:30:00,31425,31460,31310,31325,568
10/06/2008,14:15:00,31325,31440,31320,31390,866
10/06/2008,15:00:00,31385,31445,31325,31430,856
10/06/2008,15:45:00,31430,31520,31390,31465,1180
10/06/2008,16:30:00,31465,31475,31385,31430,1270
10/06/2008,17:15:00,31435,31470,31375,31415,1224
11/06/2008,09:00:00,31500,31555,31365,31405,2277
11/06/2008,09:45:00,31405,31465,31240,31380,2447
11/06/2008,10:30:00,31385,31445,31335,31390,1021
11/06/2008,11:15:00,31385,31385,31295,31355,682
11/06/2008,12:00:00,31355,31410,31320,31380,651
11/06/2008,12:45:00,31375,31410,31345,31380,522
11/06/2008,13:30:00,31380,31400,31355,31370,317
11/06/2008,14:15:00,31365,31390,31195,31260,1218
11/06/2008,15:00:00,31260,31260,31025,31030,2203
11/06/2008,15:45:00,31035,31055,30685,30765,4501
11/06/2008,16:30:00,30765,30910,30705,30840,2750
11/06/2008,17:15:00,30840,30855,30735,30765,1484
12/06/2008,09:00:00,30830,30940,30710,30785,2894
12/06/2008,09:45:00,30790,30910,30775,30800,1369
12/06/2008,10:30:00,30800,30810,30670,30705,1325
12/06/2008,11:15:00,30710,30765,30655,30740,1204
12/06/2008,12:00:00,30735,30945,30735,30940,1514
12/06/2008,12:45:00,30940,30960,30880,30925,726
12/06/2008,13:30:00,30925,30990,30920,30930,507
12/06/2008,14:15:00,30930,30995,30715,30830,1956
12/06/2008,15:00:00,30830,30900,30730,30880,1305
12/06/2008,15:45:00,30885,31010,30725,30775,2189
12/06/2008,16:30:00,30785,30920,30710,30920,1518
12/06/2008,17:15:00,30910,30930,30840,30875,968
13/06/2008,09:00:00,30835,30835,30560,30590,2662
13/06/2008,09:45:00,30590,30620,30490,30565,1696
13/06/2008,10:30:00,30570,30605,30525,30550,793
13/06/2008,11:15:00,30545,30580,30430,30500,879
13/06/2008,12:00:00,30500,30725,30500,30655,1507
13/06/2008,12:45:00,30655,30690,30610,30635,479
13/06/2008,13:30:00,30635,30685,30575,30670,591
13/06/2008,14:15:00,30670,30780,30490,30685,1956
13/06/2008,15:00:00,30685,30825,30665,30730,1345
13/06/2008,15:45:00,30735,30975,30725,30920,2830
13/06/2008,16:30:00,30915,30975,30830,30970,1620
13/06/2008,17:15:00,30975,30985,30935,30980,808
16/06/2008,09:00:00,31020,31045,30910,30975,2027
16/06/2008,09:45:00,30970,30975,30820,30950,1561
16/06/2008,10:30:00,30955,31010,30905,30985,1354
16/06/2008,11:15:00,30980,30995,30880,30935,784
16/06/2008,12:00:00,30935,30955,30900,30915,367
16/06/2008,12:45:00,30915,30935,30830,30850,575
16/06/2008,13:30:00,30850,30855,30790,30825,660
16/06/2008,14:15:00,30825,30850,30620,30675,2414
16/06/2008,15:00:00,30680,30770,30600,30730,1892
16/06/2008,15:45:00,30740,30780,30565,30775,2099
16/06/2008,16:30:00,30780,30895,30720,30820,1829
16/06/2008,17:15:00,30820,30890,30800,30885,863
17/06/2008,09:00:00,30900,31020,30890,30980,2728
17/06/2008,09:45:00,30985,31055,30975,31035,2390
17/06/2008,10:30:00,31035,31115,30995,31050,2062
17/06/2008,11:15:00,31045,31175,31020,31115,1702
17/06/2008,12:00:00,31110,31125,31075,31100,988
17/06/2008,12:45:00,31105,31110,31030,31060,637
17/06/2008,13:30:00,31055,31120,31050,31100,658
17/06/2008,14:15:00,31105,31190,31080,31170,3165
17/06/2008,15:00:00,31175,31200,31130,31145,1985
17/06/2008,15:45:00,31155,31185,30930,30945,2059
17/06/2008,16:30:00,30945,31060,30900,31055,3796
17/06/2008,17:15:00,31055,31060,30910,30915,1777
18/06/2008,09:00:00,30810,30895,30705,30770,4514
18/06/2008,09:45:00,30770,30795,30685,30705,1501
18/06/2008,10:30:00,30705,30830,30705,30795,1671
18/06/2008,11:15:00,30795,30800,30715,30730,1569
18/06/2008,12:00:00,30735,30735,30540,30600,1884
18/06/2008,12:45:00,30600,30615,30520,30525,1010
18/06/2008,13:30:00,30525,30605,30520,30575,1300
18/06/2008,14:15:00,30570,30630,30555,30620,944
18/06/2008,15:00:00,30625,30650,30575,30640,1226
18/06/2008,15:45:00,30635,30635,30475,30490,4209
18/06/2008,16:30:00,30485,30510,30385,30465,2275
18/06/2008,17:15:00,30470,30570,30420,30570,2579
19/06/2008,09:00:00,30375,30480,30300,30390,4248
19/06/2008,09:45:00,30385,30395,30275,30390,16843
19/06/2008,10:30:00,30385,30540,30385,30470,7560
19/06/2008,11:15:00,30470,30605,30465,30565,2537
19/06/2008,12:00:00,30565,30580,30480,30535,1133
19/06/2008,12:45:00,30525,30535,30485,30500,992
19/06/2008,13:30:00,30495,30535,30450,30485,1827
19/06/2008,14:15:00,30485,30600,30455,30475,2273
19/06/2008,15:00:00,30485,30575,30430,30500,2126
19/06/2008,15:45:00,30490,30505,30355,30475,2048
19/06/2008,16:30:00,30470,30550,30395,30420,1856
19/06/2008,17:15:00,30420,30455,30365,30385,1748