DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/06/2006,12:35:00,36770,36775,36770,36775,3
02/06/2006,12:40:00,36775,36775,36750,36755,58
02/06/2006,12:45:00,36765,36780,36765,36780,23
02/06/2006,12:50:00,36785,36790,36770,36770,38
02/06/2006,12:55:00,36770,36785,36770,36785,23
02/06/2006,13:00:00,36785,36785,36755,36770,36
02/06/2006,13:05:00,36760,36775,36755,36765,44
02/06/2006,13:10:00,36770,36810,36770,36805,78
02/06/2006,13:15:00,36805,36810,36805,36805,23
02/06/2006,13:20:00,36800,36820,36800,36805,26
02/06/2006,13:25:00,36805,36805,36790,36790,34
02/06/2006,13:30:00,36790,36815,36790,36805,45
02/06/2006,13:35:00,36810,36815,36810,36815,23
02/06/2006,13:40:00,36820,36820,36810,36810,14
02/06/2006,13:45:00,36805,36810,36805,36805,63
02/06/2006,13:50:00,36805,36805,36790,36790,21
02/06/2006,13:55:00,36785,36785,36765,36780,89
02/06/2006,14:00:00,36780,36785,36775,36780,24
02/06/2006,14:05:00,36780,36785,36775,36775,15
02/06/2006,14:10:00,36775,36775,36755,36755,53
02/06/2006,14:15:00,36775,36805,36770,36805,80
02/06/2006,14:20:00,36795,36810,36790,36810,28
02/06/2006,14:25:00,36810,36815,36765,36795,79
02/06/2006,14:30:00,36795,36925,36760,36880,616
02/06/2006,14:35:00,36880,36910,36835,36870,357
02/06/2006,14:40:00,36875,36890,36830,36835,190
02/06/2006,14:45:00,36835,36865,36810,36810,223
02/06/2006,14:50:00,36810,36880,36785,36870,307
02/06/2006,14:55:00,36870,36880,36825,36840,119
02/06/2006,15:00:00,36855,36870,36850,36855,55
02/06/2006,15:05:00,36855,36870,36835,36865,79
02/06/2006,15:10:00,36865,36865,36840,36850,38
02/06/2006,15:15:00,36850,36875,36850,36855,47
02/06/2006,15:20:00,36855,36865,36835,36840,45
02/06/2006,15:25:00,36845,36860,36840,36845,40
02/06/2006,15:30:00,36845,36875,36830,36875,111
02/06/2006,15:35:00,36855,36865,36785,36830,224
02/06/2006,15:40:00,36830,36835,36620,36635,552
02/06/2006,15:45:00,36645,36740,36635,36715,286
02/06/2006,15:50:00,36720,36735,36585,36595,466
02/06/2006,15:55:00,36600,36615,36495,36565,647
02/06/2006,16:00:00,36560,36665,36535,36650,518
02/06/2006,16:05:00,36650,36690,36605,36670,260
02/06/2006,16:10:00,36675,36695,36620,36625,267
02/06/2006,16:15:00,36620,36660,36580,36640,267
02/06/2006,16:20:00,36650,36655,36590,36595,233
02/06/2006,16:25:00,36595,36675,36595,36650,244
02/06/2006,16:30:00,36650,36695,36620,36635,218
02/06/2006,16:35:00,36630,36650,36615,36645,75
02/06/2006,16:40:00,36640,36675,36630,36675,99
02/06/2006,16:45:00,36670,36690,36645,36645,349
02/06/2006,16:50:00,36645,36665,36630,36660,181
02/06/2006,16:55:00,36660,36660,36605,36655,211
02/06/2006,17:00:00,36655,36720,36655,36665,240
02/06/2006,17:05:00,36660,36670,36605,36630,192
02/06/2006,17:10:00,36625,36650,36615,36640,78
02/06/2006,17:15:00,36640,36640,36610,36615,78
02/06/2006,17:20:00,36615,36625,36550,36595,291
02/06/2006,17:25:00,36585,36585,36540,36555,179
02/06/2006,17:30:00,36560,36615,36560,36565,156
02/06/2006,17:35:00,36570,36585,36560,36565,88
05/06/2006,09:00:00,36635,36690,36600,36635,317
05/06/2006,09:05:00,36630,36640,36515,36525,486
05/06/2006,09:10:00,36525,36540,36455,36490,337
05/06/2006,09:15:00,36490,36500,36415,36450,260
05/06/2006,09:20:00,36440,36490,36420,36475,172
05/06/2006,09:25:00,36475,36495,36470,36485,215
05/06/2006,09:30:00,36485,36485,36400,36405,383
05/06/2006,09:35:00,36400,36410,36335,36390,444
05/06/2006,09:40:00,36390,36415,36360,36370,239
05/06/2006,09:45:00,36365,36390,36340,36375,184
05/06/2006,09:50:00,36370,36465,36365,36435,215
05/06/2006,09:55:00,36430,36445,36360,36370,236
05/06/2006,10:00:00,36370,36425,36370,36415,221
05/06/2006,10:05:00,36420,36420,36375,36405,148
05/06/2006,10:10:00,36405,36410,36345,36355,211
05/06/2006,10:15:00,36350,36385,36315,36375,371
05/06/2006,10:20:00,36370,36395,36345,36385,201
05/06/2006,10:25:00,36390,36435,36370,36370,151
05/06/2006,10:30:00,36380,36395,36370,36380,60
05/06/2006,10:35:00,36380,36410,36375,36405,73
05/06/2006,10:40:00,36400,36420,36395,36420,71
05/06/2006,10:45:00,36425,36465,36420,36455,201
05/06/2006,10:50:00,36450,36455,36425,36425,111
05/06/2006,10:55:00,36420,36430,36400,36410,89
05/06/2006,11:00:00,36405,36425,36390,36420,112
05/06/2006,11:05:00,36430,36440,36415,36425,68
05/06/2006,11:10:00,36430,36455,36430,36440,107
05/06/2006,11:15:00,36445,36450,36430,36435,64
05/06/2006,11:20:00,36435,36465,36430,36455,112
05/06/2006,11:25:00,36450,36465,36445,36465,51
05/06/2006,11:30:00,36465,36490,36465,36480,130
05/06/2006,11:35:00,36485,36495,36470,36485,66
05/06/2006,11:40:00,36480,36485,36465,36470,114
05/06/2006,11:45:00,36470,36475,36460,36465,42
05/06/2006,11:50:00,36470,36490,36460,36480,71
05/06/2006,11:55:00,36480,36515,36480,36510,162
05/06/2006,12:00:00,36510,36525,36505,36510,83
05/06/2006,12:05:00,36515,36520,36505,36520,22
05/06/2006,12:10:00,36510,36515,36495,36500,35
05/06/2006,12:15:00,36510,36515,36505,36515,31
05/06/2006,12:20:00,36520,36530,36520,36525,51
05/06/2006,12:25:00,36520,36550,36520,36540,79
05/06/2006,12:30:00,36540,36540,36530,36530,34
05/06/2006,12:35:00,36530,36540,36530,36535,23
05/06/2006,12:40:00,36530,36530,36510,36520,53
05/06/2006,12:45:00,36515,36535,36515,36535,23
05/06/2006,12:50:00,36535,36555,36530,36540,43
05/06/2006,12:55:00,36545,36565,36540,36545,54
05/06/2006,13:00:00,36545,36580,36545,36560,98
05/06/2006,13:05:00,36560,36565,36555,36565,19
05/06/2006,13:10:00,36565,36595,36555,36575,88
05/06/2006,13:15:00,36585,36595,36565,36580,73
05/06/2006,13:20:00,36575,36585,36565,36565,38
05/06/2006,13:25:00,36570,36575,36565,36570,83
05/06/2006,13:30:00,36570,36575,36560,36565,64
05/06/2006,13:35:00,36570,36575,36565,36570,75
05/06/2006,13:40:00,36570,36585,36560,36580,79
05/06/2006,13:45:00,36580,36600,36580,36590,127
05/06/2006,13:50:00,36590,36605,36590,36605,126
05/06/2006,13:55:00,36605,36635,36605,36630,162
05/06/2006,14:00:00,36630,36635,36620,36635,71
05/06/2006,14:05:00,36635,36665,36630,36655,150
05/06/2006,14:10:00,36650,36660,36625,36630,115
05/06/2006,14:15:00,36630,36650,36630,36635,67
05/06/2006,14:20:00,36635,36655,36630,36645,78
05/06/2006,14:25:00,36655,36660,36645,36655,44
05/06/2006,14:30:00,36655,36690,36655,36685,1259
05/06/2006,14:35:00,36680,36685,36665,36680,78
05/06/2006,14:40:00,36675,36675,36665,36670,52
05/06/2006,14:45:00,36675,36685,36660,36675,131
05/06/2006,14:50:00,36675,36680,36665,36675,66
05/06/2006,14:55:00,36665,36690,36665,36680,106
05/06/2006,15:00:00,36685,36720,36680,36715,242
05/06/2006,15:05:00,36715,36715,36690,36690,73
05/06/2006,15:10:00,36690,36700,36685,36685,541
05/06/2006,15:15:00,36685,36685,36675,36680,34
05/06/2006,15:20:00,36680,36680,36660,36680,87
05/06/2006,15:25:00,36675,36675,36635,36640,154
05/06/2006,15:30:00,36640,36645,36565,36600,276
05/06/2006,15:35:00,36600,36600,36560,36560,272
05/06/2006,15:40:00,36560,36610,36560,36575,195
05/06/2006,15:45:00,36585,36600,36520,36530,385
05/06/2006,15:50:00,36535,36580,36520,36580,194
05/06/2006,15:55:00,36575,36595,36560,36575,99
05/06/2006,16:00:00,36580,36585,36525,36545,273
05/06/2006,16:05:00,36540,36605,36530,36580,245
05/06/2006,16:10:00,36575,36605,36525,36570,327
05/06/2006,16:15:00,36580,36615,36575,36590,233
05/06/2006,16:20:00,36590,36645,36575,36605,258
05/06/2006,16:25:00,36610,36635,36595,36595,114
05/06/2006,16:30:00,36600,36640,36600,36615,175
05/06/2006,16:35:00,36620,36630,36590,36615,130
05/06/2006,16:40:00,36615,36615,36565,36580,120
05/06/2006,16:45:00,36580,36590,36545,36580,189
05/06/2006,16:50:00,36580,36600,36570,36600,83
05/06/2006,16:55:00,36595,36605,36540,36545,152
05/06/2006,17:00:00,36545,36570,36530,36535,158
05/06/2006,17:05:00,36535,36570,36535,36555,118
05/06/2006,17:10:00,36555,36575,36550,36555,56
05/06/2006,17:15:00,36565,36565,36540,36555,91
05/06/2006,17:20:00,36560,36560,36520,36540,228
05/06/2006,17:25:00,36540,36540,36475,36485,363
05/06/2006,17:30:00,36475,36485,36420,36445,252
05/06/2006,17:35:00,36445,36480,36440,36480,131
06/06/2006,09:00:00,36310,36310,35905,36040,628
06/06/2006,09:05:00,36040,36085,36020,36070,533
06/06/2006,09:10:00,36070,36165,36050,36110,541
06/06/2006,09:15:00,36105,36140,36090,36135,370
06/06/2006,09:20:00,36135,36175,36120,36170,371
06/06/2006,09:25:00,36165,36195,36135,36135,438
06/06/2006,09:30:00,36140,36145,36110,36125,198
06/06/2006,09:35:00,36120,36175,36110,36150,300
06/06/2006,09:40:00,36150,36175,36140,36165,242
06/06/2006,09:45:00,36165,36185,36155,36180,170
06/06/2006,09:50:00,36180,36200,36115,36120,317
06/06/2006,09:55:00,36115,36135,36080,36095,346
06/06/2006,10:00:00,36100,36115,36090,36100,152
06/06/2006,10:05:00,36100,36105,36065,36090,232
06/06/2006,10:10:00,36085,36090,36055,36065,188
06/06/2006,10:15:00,36065,36110,36060,36100,214
06/06/2006,10:20:00,36100,36130,36095,36105,206
06/06/2006,10:25:00,36110,36160,36110,36160,134
06/06/2006,10:30:00,36155,36160,36135,36155,113
06/06/2006,10:35:00,36155,36210,36120,36205,277
06/06/2006,10:40:00,36210,36215,36170,36215,146
06/06/2006,10:45:00,36215,36240,36175,36185,280
06/06/2006,10:50:00,36185,36190,36160,36180,170
06/06/2006,10:55:00,36180,36180,36165,36175,79
06/06/2006,11:00:00,36170,36190,36165,36190,96
06/06/2006,11:05:00,36190,36205,36175,36200,61
06/06/2006,11:10:00,36200,36220,36185,36200,102
06/06/2006,11:15:00,36195,36195,36170,36180,108
06/06/2006,11:20:00,36185,36190,36165,36175,101
06/06/2006,11:25:00,36170,36175,36110,36125,242
06/06/2006,11:30:00,36130,36135,36095,36120,212
06/06/2006,11:35:00,36120,36140,36120,36130,86
06/06/2006,11:40:00,36130,36150,36110,36150,137
06/06/2006,11:45:00,36150,36160,36135,36135,75
06/06/2006,11:50:00,36135,36160,36130,36160,79
06/06/2006,11:55:00,36155,36170,36140,36150,81
06/06/2006,12:00:00,36160,36160,36140,36150,35
06/06/2006,12:05:00,36145,36160,36140,36155,74
06/06/2006,12:10:00,36160,36160,36145,36145,32
06/06/2006,12:15:00,36150,36150,36140,36140,33
06/06/2006,12:20:00,36150,36160,36150,36155,27
06/06/2006,12:25:00,36155,36175,36155,36165,37
06/06/2006,12:30:00,36165,36185,36165,36165,29
06/06/2006,12:35:00,36170,36170,36150,36170,34
06/06/2006,12:40:00,36170,36180,36170,36170,25
06/06/2006,12:45:00,36175,36180,36170,36175,26
06/06/2006,12:50:00,36170,36180,36165,36180,22
06/06/2006,12:55:00,36180,36180,36160,36165,23
06/06/2006,13:00:00,36165,36165,36155,36155,10
06/06/2006,13:05:00,36165,36175,36155,36175,17
06/06/2006,13:10:00,36170,36180,36155,36155,17
06/06/2006,13:15:00,36165,36165,36155,36165,16
06/06/2006,13:20:00,36165,36170,36165,36165,17
06/06/2006,13:25:00,36165,36185,36165,36185,32
06/06/2006,13:30:00,36185,36190,36175,36190,34
06/06/2006,13:35:00,36180,36185,36165,36185,40
06/06/2006,13:40:00,36180,36185,36170,36170,24
06/06/2006,13:45:00,36170,36175,36145,36155,70
06/06/2006,13:50:00,36160,36160,36150,36155,26
06/06/2006,13:55:00,36150,36170,36150,36165,24
06/06/2006,14:00:00,36165,36180,36155,36180,29
06/06/2006,14:05:00,36180,36200,36180,36200,56
06/06/2006,14:10:00,36190,36220,36190,36210,65
06/06/2006,14:15:00,36210,36235,36210,36230,99
06/06/2006,14:20:00,36235,36235,36220,36220,56
06/06/2006,14:25:00,36220,36230,36165,36175,118
06/06/2006,14:30:00,36170,36185,36155,36175,152
06/06/2006,14:35:00,36170,36175,36145,36165,152
06/06/2006,14:40:00,36170,36180,36155,36155,54
06/06/2006,14:45:00,36150,36150,36110,36130,189
06/06/2006,14:50:00,36130,36155,36120,36135,341
06/06/2006,14:55:00,36130,36150,36120,36140,546
06/06/2006,15:00:00,36140,36140,36130,36135,50
06/06/2006,15:05:00,36140,36145,36130,36140,34
06/06/2006,15:10:00,36140,36150,36135,36150,27
06/06/2006,15:15:00,36150,36150,36110,36120,87
06/06/2006,15:20:00,36120,36135,36115,36115,35
06/06/2006,15:25:00,36120,36120,36090,36110,169
06/06/2006,15:30:00,36115,36165,36115,36140,250
06/06/2006,15:35:00,36145,36145,36055,36075,371
06/06/2006,15:40:00,36070,36120,36055,36100,311
06/06/2006,15:45:00,36100,36100,35950,36015,761
06/06/2006,15:50:00,35995,36045,35995,36030,361
06/06/2006,15:55:00,36025,36025,35925,35940,522
06/06/2006,16:00:00,35935,35990,35910,35965,634
06/06/2006,16:05:00,35960,36010,35945,36010,344
06/06/2006,16:10:00,36010,36020,35970,36000,340
06/06/2006,16:15:00,36005,36045,35995,36015,323
06/06/2006,16:20:00,36005,36070,36000,36030,280
06/06/2006,16:25:00,36030,36040,35985,36010,201
06/06/2006,16:30:00,36010,36070,35990,36055,240
06/06/2006,16:35:00,36045,36050,35985,35985,277
06/06/2006,16:40:00,35980,36040,35950,36020,341
06/06/2006,16:45:00,36015,36025,35960,35970,380
06/06/2006,16:50:00,35970,35980,35935,35965,249
06/06/2006,16:55:00,35965,35965,35850,35900,610
06/06/2006,17:00:00,35895,35930,35825,35835,539
06/06/2006,17:05:00,35835,35835,35765,35785,825
06/06/2006,17:10:00,35785,35785,35730,35785,662
06/06/2006,17:15:00,35785,35830,35750,35830,291
06/06/2006,17:20:00,35825,35900,35825,35870,327
06/06/2006,17:25:00,35870,35880,35825,35855,320
06/06/2006,17:30:00,35865,35890,35840,35840,261
06/06/2006,17:35:00,35840,35860,35805,35855,221
06/06/2006,17:40:00,35865,35865,35865,35865,1
07/06/2006,09:00:00,35980,36080,35930,36025,537
07/06/2006,09:05:00,36030,36100,36030,36050,472
07/06/2006,09:10:00,36055,36080,36040,36050,376
07/06/2006,09:15:00,36060,36095,36035,36040,388
07/06/2006,09:20:00,36035,36045,35995,36015,393
07/06/2006,09:25:00,36015,36035,35900,35910,530
07/06/2006,09:30:00,35920,35955,35905,35935,355
07/06/2006,09:35:00,35935,36005,35930,36005,346
07/06/2006,09:40:00,36000,36025,35985,36000,218
07/06/2006,09:45:00,36000,36025,35970,35980,201
07/06/2006,09:50:00,35980,35995,35950,35960,241
07/06/2006,09:55:00,35965,35965,35905,35935,190
07/06/2006,10:00:00,35945,35945,35800,35860,613
07/06/2006,10:05:00,35850,35875,35825,35845,305
07/06/2006,10:10:00,35840,35845,35745,35810,515
07/06/2006,10:15:00,35810,35890,35805,35860,323
07/06/2006,10:20:00,35855,35910,35855,35890,210
07/06/2006,10:25:00,35900,35900,35850,35875,125
07/06/2006,10:30:00,35860,35905,35860,35880,140
07/06/2006,10:35:00,35880,35955,35870,35955,214
07/06/2006,10:40:00,35960,35960,35935,35955,128
07/06/2006,10:45:00,35960,35970,35940,35960,167
07/06/2006,10:50:00,35955,35960,35910,35910,165
07/06/2006,10:55:00,35910,35945,35910,35945,75
07/06/2006,11:00:00,35930,35945,35910,35910,69
07/06/2006,11:05:00,35905,35920,35885,35900,144
07/06/2006,11:10:00,35895,35930,35895,35900,88
07/06/2006,11:15:00,35905,35905,35875,35875,112
07/06/2006,11:20:00,35885,35935,35885,35930,109
07/06/2006,11:25:00,35925,35925,35890,35890,71
07/06/2006,11:30:00,35890,35905,35885,35885,81
07/06/2006,11:35:00,35880,35930,35880,35930,74
07/06/2006,11:40:00,35935,35940,35915,35915,77
07/06/2006,11:45:00,35915,35915,35875,35885,100
07/06/2006,11:50:00,35890,35915,35885,35885,52
07/06/2006,11:55:00,35885,35915,35885,35885,47
07/06/2006,12:00:00,35895,35910,35895,35910,42
07/06/2006,12:05:00,35905,35915,35900,35905,33
07/06/2006,12:10:00,35915,35940,35915,35940,102
07/06/2006,12:15:00,35935,35950,35920,35935,86
07/06/2006,12:20:00,35940,35975,35940,35975,102
07/06/2006,12:25:00,35970,35980,35955,35975,68
07/06/2006,12:30:00,35970,36000,35965,36000,117
07/06/2006,12:35:00,35995,36025,35980,36010,157
07/06/2006,12:40:00,36010,36060,36005,36030,176
07/06/2006,12:45:00,36030,36070,36020,36040,147
07/06/2006,12:50:00,36045,36075,36020,36020,96
07/06/2006,12:55:00,36040,36075,36025,36075,68
07/06/2006,13:00:00,36075,36075,36065,36065,37
07/06/2006,13:05:00,36060,36100,36060,36095,110
07/06/2006,13:10:00,36095,36170,36095,36150,367
07/06/2006,13:15:00,36145,36145,36105,36110,83
07/06/2006,13:20:00,36110,36120,36085,36085,73
07/06/2006,13:25:00,36090,36130,36090,36110,58
07/06/2006,13:30:00,36100,36120,36090,36115,48
07/06/2006,13:35:00,36110,36115,36100,36100,24
07/06/2006,13:40:00,36100,36105,36100,36105,8
07/06/2006,13:45:00,36100,36110,36095,36110,45
07/06/2006,13:50:00,36105,36110,36090,36095,43
07/06/2006,13:55:00,36090,36105,36090,36095,18
07/06/2006,14:00:00,36095,36105,36090,36105,57
07/06/2006,14:05:00,36105,36105,36090,36100,35
07/06/2006,14:10:00,36100,36100,36080,36090,37
07/06/2006,14:15:00,36095,36125,36080,36125,92
07/06/2006,14:20:00,36125,36145,36115,36130,78
07/06/2006,14:25:00,36120,36140,36085,36090,76
07/06/2006,14:30:00,36095,36100,36060,36075,55
07/06/2006,14:35:00,36070,36075,36040,36070,88
07/06/2006,14:40:00,36060,36075,36060,36075,36
07/06/2006,14:45:00,36075,36075,36065,36065,23
07/06/2006,14:50:00,36065,36085,36065,36080,37
07/06/2006,14:55:00,36080,36085,36075,36080,20
07/06/2006,15:00:00,36080,36085,36070,36080,37
07/06/2006,15:05:00,36070,36090,36070,36090,21
07/06/2006,15:10:00,36095,36115,36095,36115,58
07/06/2006,15:15:00,36115,36130,36110,36115,31
07/06/2006,15:20:00,36115,36115,36095,36095,22
07/06/2006,15:25:00,36095,36115,36090,36115,51
07/06/2006,15:30:00,36105,36120,36085,36110,94
07/06/2006,15:35:00,36115,36115,36010,36050,275
07/06/2006,15:40:00,36050,36060,36025,36040,282
07/06/2006,15:45:00,36040,36040,35950,36000,426
07/06/2006,15:50:00,35990,36020,35965,35995,213
07/06/2006,15:55:00,35995,36025,35965,36015,206
07/06/2006,16:00:00,36025,36120,36020,36110,367
07/06/2006,16:05:00,36120,36200,36115,36170,360
07/06/2006,16:10:00,36165,36230,36160,36210,320
07/06/2006,16:15:00,36215,36220,36185,36200,220
07/06/2006,16:20:00,36210,36215,36170,36195,244
07/06/2006,16:25:00,36185,36215,36170,36210,192
07/06/2006,16:30:00,36220,36290,36220,36240,478
07/06/2006,16:35:00,36235,36250,36200,36205,248
07/06/2006,16:40:00,36205,36230,36190,36190,280
07/06/2006,16:45:00,36190,36190,36130,36140,249
07/06/2006,16:50:00,36135,36160,36100,36140,309
07/06/2006,16:55:00,36140,36180,36135,36140,212
07/06/2006,17:00:00,36135,36190,36135,36180,110
07/06/2006,17:05:00,36170,36185,36120,36130,129
07/06/2006,17:10:00,36130,36140,36110,36125,102
07/06/2006,17:15:00,36135,36150,36080,36110,197
07/06/2006,17:20:00,36110,36140,36105,36135,174
07/06/2006,17:25:00,36130,36145,36080,36145,300
07/06/2006,17:30:00,36140,36200,36120,36195,171
07/06/2006,17:35:00,36190,36225,36190,36225,218
08/06/2006,09:00:00,35860,35860,35450,35585,651
08/06/2006,09:05:00,35585,35590,35420,35500,952
08/06/2006,09:10:00,35495,35595,35495,35570,1563
08/06/2006,09:15:00,35570,35650,35525,35610,548
08/06/2006,09:20:00,35605,35695,35580,35685,487
08/06/2006,09:25:00,35685,35710,35580,35605,479
08/06/2006,09:30:00,35610,35615,35545,35565,226
08/06/2006,09:35:00,35570,35595,35555,35585,272
08/06/2006,09:40:00,35590,35595,35525,35525,182
08/06/2006,09:45:00,35525,35585,35525,35555,173
08/06/2006,09:50:00,35560,35595,35550,35590,157
08/06/2006,09:55:00,35590,35635,35575,35600,151
08/06/2006,10:00:00,35600,35625,35575,35600,273
08/06/2006,10:05:00,35600,35600,35570,35590,195
08/06/2006,10:10:00,35585,35585,35535,35545,248
08/06/2006,10:15:00,35535,35585,35525,35575,283
08/06/2006,10:20:00,35570,35570,35540,35555,126
08/06/2006,10:25:00,35555,35565,35530,35540,229
08/06/2006,10:30:00,35540,35540,35480,35505,350
08/06/2006,10:35:00,35505,35515,35480,35495,170
08/06/2006,10:40:00,35495,35530,35480,35525,110
08/06/2006,10:45:00,35525,35525,35490,35500,167
08/06/2006,10:50:00,35500,35505,35460,35490,144
08/06/2006,10:55:00,35490,35515,35485,35505,124
08/06/2006,11:00:00,35505,35555,35505,35540,189
08/06/2006,11:05:00,35540,35550,35525,35545,154
08/06/2006,11:10:00,35545,35570,35540,35550,102
08/06/2006,11:15:00,35555,35605,35555,35605,155
08/06/2006,11:20:00,35600,35605,35570,35575,86
08/06/2006,11:25:00,35575,35585,35545,35550,85
08/06/2006,11:30:00,35550,35585,35550,35580,63
08/06/2006,11:35:00,35590,35600,35570,35580,76
08/06/2006,11:40:00,35580,35590,35565,35585,29
08/06/2006,11:45:00,35580,35585,35570,35585,72
08/06/2006,11:50:00,35585,35585,35550,35565,69
08/06/2006,11:55:00,35550,35555,35530,35530,78
08/06/2006,12:00:00,35530,35555,35525,35550,98
08/06/2006,12:05:00,35550,35560,35550,35560,30
08/06/2006,12:10:00,35560,35560,35550,35560,37
08/06/2006,12:15:00,35560,35560,35540,35545,42
08/06/2006,12:20:00,35540,35555,35540,35550,22
08/06/2006,12:25:00,35550,35570,35550,35565,86
08/06/2006,12:30:00,35560,35590,35560,35580,71
08/06/2006,12:35:00,35585,35620,35585,35615,219
08/06/2006,12:40:00,35620,35645,35590,35590,238
08/06/2006,12:45:00,35590,35600,35575,35585,166
08/06/2006,12:50:00,35585,35585,35560,35565,130
08/06/2006,12:55:00,35570,35570,35545,35545,54
08/06/2006,13:00:00,35550,35550,35515,35520,74
08/06/2006,13:05:00,35525,35545,35520,35530,68
08/06/2006,13:10:00,35540,35575,35530,35560,63
08/06/2006,13:15:00,35560,35565,35555,35555,208
08/06/2006,13:20:00,35560,35560,35520,35530,48
08/06/2006,13:25:00,35525,35535,35515,35530,393
08/06/2006,13:30:00,35515,35545,35505,35530,74
08/06/2006,13:35:00,35535,35550,35525,35535,62
08/06/2006,13:40:00,35530,35530,35510,35520,77
08/06/2006,13:45:00,35510,35575,35470,35490,351
08/06/2006,13:50:00,35485,35545,35480,35535,164
08/06/2006,13:55:00,35525,35545,35495,35505,99
08/06/2006,14:00:00,35510,35535,35495,35515,71
08/06/2006,14:05:00,35515,35550,35510,35550,63
08/06/2006,14:10:00,35550,35580,35535,35575,100
08/06/2006,14:15:00,35575,35610,35555,35585,215
08/06/2006,14:20:00,35585,35600,35570,35575,135
08/06/2006,14:25:00,35590,35605,35590,35600,104
08/06/2006,14:30:00,35600,35655,35575,35630,252
08/06/2006,14:35:00,35630,35645,35600,35610,168
08/06/2006,14:40:00,35615,35625,35570,35600,262
08/06/2006,14:45:00,35605,35640,35580,35615,157
08/06/2006,14:50:00,35620,35685,35615,35685,289
08/06/2006,14:55:00,35690,35715,35660,35700,242
08/06/2006,15:00:00,35695,35705,35635,35665,228
08/06/2006,15:05:00,35665,35685,35640,35680,226
08/06/2006,15:10:00,35680,35730,35680,35715,247
08/06/2006,15:15:00,35715,35740,35700,35730,128
08/06/2006,15:20:00,35725,35740,35710,35725,676
08/06/2006,15:25:00,35725,35730,35710,35730,120
08/06/2006,15:30:00,35730,35730,35630,35675,338
08/06/2006,15:35:00,35675,35725,35630,35680,295
08/06/2006,15:40:00,35680,35765,35675,35755,285
08/06/2006,15:45:00,35755,35790,35745,35770,931
08/06/2006,15:50:00,35770,35785,35725,35740,328
08/06/2006,15:55:00,35735,35770,35710,35740,222
08/06/2006,16:00:00,35725,35740,35690,35720,230
08/06/2006,16:05:00,35730,35740,35695,35710,242
08/06/2006,16:10:00,35715,35730,35650,35660,232
08/06/2006,16:15:00,35660,35660,35585,35610,390
08/06/2006,16:20:00,35610,35625,35580,35580,295
08/06/2006,16:25:00,35580,35585,35525,35530,378
08/06/2006,16:30:00,35540,35560,35480,35550,468
08/06/2006,16:35:00,35545,35555,35460,35480,370
08/06/2006,16:40:00,35480,35490,35420,35445,425
08/06/2006,16:45:00,35440,35475,35420,35470,261
08/06/2006,16:50:00,35470,35505,35430,35475,412
08/06/2006,16:55:00,35465,35505,35450,35500,373
08/06/2006,17:00:00,35495,35565,35485,35550,1013
08/06/2006,17:05:00,35555,35575,35505,35520,237
08/06/2006,17:10:00,35535,35540,35475,35475,182
08/06/2006,17:15:00,35480,35490,35405,35410,417
08/06/2006,17:20:00,35410,35420,35340,35380,737
08/06/2006,17:25:00,35375,35390,35305,35315,421
08/06/2006,17:30:00,35310,35370,35300,35310,275
08/06/2006,17:35:00,35300,35335,35280,35320,316
09/06/2006,09:00:00,35820,35820,35670,35785,684
09/06/2006,09:05:00,35775,35825,35770,35810,763
09/06/2006,09:10:00,35805,35820,35750,35760,562
09/06/2006,09:15:00,35760,35775,35730,35750,335
09/06/2006,09:20:00,35750,35760,35735,35750,319
09/06/2006,09:25:00,35755,35775,35720,35770,230
09/06/2006,09:30:00,35775,35775,35715,35730,252
09/06/2006,09:35:00,35725,35730,35680,35705,241
09/06/2006,09:40:00,35705,35740,35695,35725,215
09/06/2006,09:45:00,35720,35775,35715,35765,209
09/06/2006,09:50:00,35760,35775,35745,35760,95
09/06/2006,09:55:00,35765,35765,35705,35715,138
09/06/2006,10:00:00,35710,35720,35690,35705,190
09/06/2006,10:05:00,35710,35730,35690,35700,102
09/06/2006,10:10:00,35705,35710,35660,35685,145
09/06/2006,10:15:00,35695,35760,35690,35750,196
09/06/2006,10:20:00,35745,35745,35730,35740,46
09/06/2006,10:25:00,35740,35745,35730,35740,48
09/06/2006,10:30:00,35745,35760,35740,35740,62
09/06/2006,10:35:00,35735,35745,35730,35740,46
09/06/2006,10:40:00,35740,35755,35725,35735,120
09/06/2006,10:45:00,35735,35755,35715,35745,144
09/06/2006,10:50:00,35745,35755,35720,35725,111
09/06/2006,10:55:00,35725,35735,35720,35735,23
09/06/2006,11:00:00,35735,35745,35720,35725,74
09/06/2006,11:05:00,35725,35730,35715,35715,42
09/06/2006,11:10:00,35715,35725,35715,35720,66
09/06/2006,11:15:00,35720,35725,35710,35720,41
09/06/2006,11:20:00,35720,35720,35690,35700,53
09/06/2006,11:25:00,35700,35700,35680,35685,116
09/06/2006,11:30:00,35680,35690,35625,35630,244
09/06/2006,11:35:00,35630,35645,35585,35640,283
09/06/2006,11:40:00,35640,35640,35595,35600,239
09/06/2006,11:45:00,35595,35620,35585,35605,94
09/06/2006,11:50:00,35605,35635,35605,35635,85
09/06/2006,11:55:00,35635,35635,35615,35620,29
09/06/2006,12:00:00,35625,35670,35615,35645,122
09/06/2006,12:05:00,35645,35655,35625,35635,47
09/06/2006,12:10:00,35630,35650,35615,35645,111
09/06/2006,12:15:00,35645,35670,35640,35665,147
09/06/2006,12:20:00,35660,35660,35630,35640,52
09/06/2006,12:25:00,35640,35660,35630,35650,30
09/06/2006,12:30:00,35650,35650,35630,35650,31
09/06/2006,12:35:00,35650,35655,35650,35650,18
09/06/2006,12:40:00,35655,35670,35655,35670,44
09/06/2006,12:45:00,35675,35680,35665,35675,33
09/06/2006,12:50:00,35670,35695,35670,35680,60
09/06/2006,12:55:00,35680,35695,35670,35685,39
09/06/2006,13:00:00,35680,35695,35675,35690,62
09/06/2006,13:05:00,35680,35705,35680,35705,114
09/06/2006,13:10:00,35705,35705,35700,35705,22
09/06/2006,13:15:00,35705,35710,35695,35705,127
09/06/2006,13:20:00,35710,35710,35685,35695,117
09/06/2006,13:25:00,35700,35705,35700,35705,21
09/06/2006,13:30:00,35705,35710,35705,35710,4
09/06/2006,13:35:00,35705,35720,35705,35715,18
09/06/2006,13:40:00,35710,35725,35705,35705,39
09/06/2006,13:45:00,35710,35710,35710,35710,3
09/06/2006,13:50:00,35705,35725,35705,35725,22
09/06/2006,13:55:00,35715,35720,35715,35720,9
09/06/2006,14:00:00,35720,35725,35705,35705,13
09/06/2006,14:05:00,35705,35715,35705,35705,26
09/06/2006,14:10:00,35710,35740,35705,35740,173
09/06/2006,14:15:00,35740,35760,35740,35750,90
09/06/2006,14:20:00,35750,35755,35745,35755,97
09/06/2006,14:25:00,35750,35785,35750,35780,179
09/06/2006,14:30:00,35765,35765,35700,35745,289
09/06/2006,14:35:00,35740,35755,35720,35750,91
09/06/2006,14:40:00,35740,35745,35725,35735,30
09/06/2006,14:45:00,35740,35745,35730,35740,93
09/06/2006,14:50:00,35730,35730,35705,35725,48
09/06/2006,14:55:00,35725,35730,35710,35710,40
09/06/2006,15:00:00,35705,35725,35705,35725,28
09/06/2006,15:05:00,35720,35730,35720,35730,16
09/06/2006,15:10:00,35735,35745,35715,35720,35
09/06/2006,15:15:00,35720,35720,35715,35715,13
09/06/2006,15:20:00,35710,35725,35710,35720,33
09/06/2006,15:25:00,35715,35730,35710,35725,70
09/06/2006,15:30:00,35730,35755,35715,35715,182
09/06/2006,15:35:00,35715,35715,35665,35675,323
09/06/2006,15:40:00,35680,35690,35635,35685,238
09/06/2006,15:45:00,35690,35745,35685,35725,221
09/06/2006,15:50:00,35720,35750,35695,35745,149
09/06/2006,15:55:00,35745,35775,35715,35760,228
09/06/2006,16:00:00,35765,35800,35740,35765,368
09/06/2006,16:05:00,35760,35790,35725,35775,278
09/06/2006,16:10:00,35775,35785,35755,35775,191
09/06/2006,16:15:00,35775,35795,35760,35790,254
09/06/2006,16:20:00,35785,35850,35770,35815,394
09/06/2006,16:25:00,35825,35850,35810,35850,209
09/06/2006,16:30:00,35850,35905,35840,35855,425
09/06/2006,16:35:00,35855,35885,35850,35880,142
09/06/2006,16:40:00,35880,35895,35850,35865,297
09/06/2006,16:45:00,35865,35875,35835,35860,166
09/06/2006,16:50:00,35865,35875,35770,35795,253
09/06/2006,16:55:00,35790,35825,35745,35750,327
09/06/2006,17:00:00,35750,35800,35745,35790,193
09/06/2006,17:05:00,35785,35815,35780,35785,280
09/06/2006,17:10:00,35790,35790,35745,35745,299
09/06/2006,17:15:00,35750,35760,35735,35745,240
09/06/2006,17:20:00,35755,35810,35750,35800,225
09/06/2006,17:25:00,35800,35830,35785,35820,148
09/06/2006,17:30:00,35810,35840,35810,35820,179
09/06/2006,17:35:00,35820,35840,35785,35790,213
12/06/2006,09:00:00,35700,35815,35700,35780,372
12/06/2006,09:05:00,35775,35800,35750,35800,264
12/06/2006,09:10:00,35805,35900,35800,35890,344
12/06/2006,09:15:00,35885,35930,35880,35905,811
12/06/2006,09:20:00,35905,35925,35895,35920,734
12/06/2006,09:25:00,35910,35910,35855,35895,240
12/06/2006,09:30:00,35890,35910,35875,35885,158
12/06/2006,09:35:00,35890,35915,35890,35905,110
12/06/2006,09:40:00,35900,35915,35825,35830,244
12/06/2006,09:45:00,35840,35840,35810,35825,153
12/06/2006,09:50:00,35825,35825,35775,35785,381
12/06/2006,09:55:00,35780,35830,35780,35810,97
12/06/2006,10:00:00,35815,35815,35780,35800,115
12/06/2006,10:05:00,35795,35800,35785,35790,269
12/06/2006,10:10:00,35785,35795,35775,35780,108
12/06/2006,10:15:00,35780,35795,35770,35780,86
12/06/2006,10:20:00,35780,35780,35735,35750,337
12/06/2006,10:25:00,35740,35740,35720,35740,161
12/06/2006,10:30:00,35735,35740,35715,35735,245
12/06/2006,10:35:00,35730,35740,35710,35735,312
12/06/2006,10:40:00,35740,35745,35730,35740,57
12/06/2006,10:45:00,35740,35740,35695,35710,375
12/06/2006,10:50:00,35710,35710,35685,35705,84
12/06/2006,10:55:00,35705,35720,35705,35715,50
12/06/2006,11:00:00,35710,35710,35680,35705,140
12/06/2006,11:05:00,35710,35710,35700,35705,28
12/06/2006,11:10:00,35705,35710,35695,35705,179
12/06/2006,11:15:00,35705,35730,35705,35720,131
12/06/2006,11:20:00,35725,35735,35720,35725,53
12/06/2006,11:25:00,35725,35725,35700,35710,79
12/06/2006,11:30:00,35705,35705,35670,35670,105
12/06/2006,11:35:00,35670,35670,35640,35640,188
12/06/2006,11:40:00,35640,35640,35600,35605,170
12/06/2006,11:45:00,35610,35630,35580,35630,182
12/06/2006,11:50:00,35630,35635,35620,35630,53
12/06/2006,11:55:00,35625,35630,35595,35600,101
12/06/2006,12:00:00,35605,35610,35545,35590,304
12/06/2006,12:05:00,35595,35595,35575,35575,133
12/06/2006,12:10:00,35585,35615,35575,35605,81
12/06/2006,12:15:00,35600,35610,35590,35590,21
12/06/2006,12:20:00,35590,35600,35570,35575,30
12/06/2006,12:25:00,35575,35580,35560,35580,40
12/06/2006,12:30:00,35565,35600,35565,35590,90
12/06/2006,12:35:00,35590,35610,35580,35610,48
12/06/2006,12:40:00,35605,35615,35600,35615,46
12/06/2006,12:45:00,35620,35645,35620,35625,87
12/06/2006,12:50:00,35620,35640,35615,35615,87
12/06/2006,12:55:00,35615,35625,35615,35625,14
12/06/2006,13:00:00,35620,35625,35610,35625,35
12/06/2006,13:05:00,35625,35625,35615,35625,21
12/06/2006,13:10:00,35625,35660,35620,35640,91
12/06/2006,13:15:00,35640,35650,35640,35645,11
12/06/2006,13:20:00,35640,35645,35640,35645,615
12/06/2006,13:25:00,35640,35640,35630,35640,18
12/06/2006,13:30:00,35640,35640,35630,35630,39
12/06/2006,13:35:00,35630,35630,35610,35625,60
12/06/2006,13:40:00,35620,35620,35600,35600,552
12/06/2006,13:45:00,35605,35605,35595,35605,24
12/06/2006,13:50:00,35605,35645,35605,35630,44
12/06/2006,13:55:00,35635,35665,35635,35665,538
12/06/2006,14:00:00,35665,35690,35665,35675,74
12/06/2006,14:05:00,35675,35680,35655,35670,119
12/06/2006,14:10:00,35670,35690,35670,35685,178
12/06/2006,14:15:00,35685,35695,35675,35690,74
12/06/2006,14:20:00,35690,35705,35680,35680,228
12/06/2006,14:25:00,35685,35690,35685,35685,10
12/06/2006,14:30:00,35680,35680,35670,35680,48
12/06/2006,14:35:00,35685,35710,35685,35700,58
12/06/2006,14:40:00,35700,35720,35690,35690,61
12/06/2006,14:45:00,35695,35700,35680,35700,40
12/06/2006,14:50:00,35695,35695,35675,35675,113
12/06/2006,14:55:00,35680,35690,35660,35660,206
12/06/2006,15:00:00,35675,35680,35665,35675,246
12/06/2006,15:05:00,35680,35695,35680,35695,34
12/06/2006,15:10:00,35695,35700,35690,35700,36
12/06/2006,15:15:00,35700,35730,35700,35720,341
12/06/2006,15:20:00,35715,35740,35715,35720,71
12/06/2006,15:25:00,35725,35725,35705,35720,43
12/06/2006,15:30:00,35715,35720,35695,35695,90
12/06/2006,15:35:00,35695,35700,35665,35665,290
12/06/2006,15:40:00,35660,35725,35660,35725,140
12/06/2006,15:45:00,35730,35740,35690,35690,467
12/06/2006,15:50:00,35695,35725,35680,35710,180
12/06/2006,15:55:00,35710,35715,35665,35695,257
12/06/2006,16:00:00,35690,35690,35615,35645,383
12/06/2006,16:05:00,35645,35645,35595,35630,284
12/06/2006,16:10:00,35630,35630,35550,35560,280
12/06/2006,16:15:00,35560,35575,35495,35530,662
12/06/2006,16:20:00,35535,35580,35520,35580,255
12/06/2006,16:25:00,35580,35585,35545,35560,196
12/06/2006,16:30:00,35555,35625,35535,35615,308
12/06/2006,16:35:00,35610,35645,35605,35640,246
12/06/2006,16:40:00,35645,35675,35630,35635,233
12/06/2006,16:45:00,35645,35660,35590,35600,209
12/06/2006,16:50:00,35605,35645,35595,35645,237
12/06/2006,16:55:00,35645,35645,35580,35580,158
12/06/2006,17:00:00,35580,35580,35525,35525,584
12/06/2006,17:05:00,35525,35565,35500,35555,304
12/06/2006,17:10:00,35560,35570,35545,35545,112
12/06/2006,17:15:00,35545,35550,35490,35535,245
12/06/2006,17:20:00,35540,35540,35470,35485,363
12/06/2006,17:25:00,35485,35510,35435,35450,593
12/06/2006,17:30:00,35440,35500,35420,35500,260
12/06/2006,17:35:00,35495,35560,35495,35550,154
13/06/2006,09:00:00,35220,35220,34850,35070,686
13/06/2006,09:05:00,35075,35100,35040,35040,638
13/06/2006,09:10:00,35045,35110,35025,35110,625
13/06/2006,09:15:00,35110,35115,35015,35035,464
13/06/2006,09:20:00,35035,35045,35015,35030,287
13/06/2006,09:25:00,35025,35090,35025,35065,292
13/06/2006,09:30:00,35065,35075,35050,35055,136
13/06/2006,09:35:00,35055,35055,34995,35025,1595
13/06/2006,09:40:00,35025,35040,35010,35035,402
13/06/2006,09:45:00,35040,35050,35025,35045,431
13/06/2006,09:50:00,35045,35055,34970,34970,449
13/06/2006,09:55:00,34975,34980,34930,34965,345
13/06/2006,10:00:00,34965,34980,34950,34970,395
13/06/2006,10:05:00,34975,35010,34970,34985,237
13/06/2006,10:10:00,34990,35005,34970,34970,3286
13/06/2006,10:15:00,34970,34970,34910,34940,549
13/06/2006,10:20:00,34945,34980,34920,34980,454
13/06/2006,10:25:00,34975,34980,34920,34950,550
13/06/2006,10:30:00,34950,34960,34915,34960,269
13/06/2006,10:35:00,34955,34955,34885,34900,432
13/06/2006,10:40:00,34900,34925,34890,34910,299
13/06/2006,10:45:00,34915,34915,34870,34885,272
13/06/2006,10:50:00,34880,34895,34835,34870,395
13/06/2006,10:55:00,34870,34895,34855,34885,276
13/06/2006,11:00:00,34875,34970,34860,34945,520
13/06/2006,11:05:00,34945,34960,34925,34960,283
13/06/2006,11:10:00,34955,34955,34920,34935,214
13/06/2006,11:15:00,34930,34955,34930,34945,99
13/06/2006,11:20:00,34940,34945,34920,34925,91
13/06/2006,11:25:00,34925,34950,34925,34950,78
13/06/2006,11:30:00,34950,34980,34935,34970,585
13/06/2006,11:35:00,34970,34975,34955,34955,182
13/06/2006,11:40:00,34955,34955,34910,34930,117
13/06/2006,11:45:00,34930,34945,34920,34945,65
13/06/2006,11:50:00,34940,34970,34935,34945,165
13/06/2006,11:55:00,34940,34940,34930,34930,75
13/06/2006,12:00:00,34935,34935,34880,34885,292
13/06/2006,12:05:00,34885,34885,34860,34865,74
13/06/2006,12:10:00,34865,34865,34840,34845,425
13/06/2006,12:15:00,34845,34885,34840,34875,236
13/06/2006,12:20:00,34875,34880,34865,34875,224
13/06/2006,12:25:00,34870,34880,34830,34830,164
13/06/2006,12:30:00,34835,34835,34785,34820,717
13/06/2006,12:35:00,34815,34845,34800,34845,294
13/06/2006,12:40:00,34840,34890,34840,34875,719
13/06/2006,12:45:00,34875,34880,34865,34870,126
13/06/2006,12:50:00,34870,34875,34865,34870,277
13/06/2006,12:55:00,34875,34880,34870,34880,296
13/06/2006,13:00:00,34880,34890,34845,34845,352
13/06/2006,13:05:00,34845,34860,34825,34850,160
13/06/2006,13:10:00,34855,34865,34840,34860,487
13/06/2006,13:15:00,34860,34865,34795,34795,300
13/06/2006,13:20:00,34790,34815,34755,34785,1158
13/06/2006,13:25:00,34790,34820,34780,34815,316
13/06/2006,13:30:00,34805,34830,34800,34800,1825
13/06/2006,13:35:00,34800,34815,34780,34785,1068
13/06/2006,13:40:00,34800,34800,34715,34750,306
13/06/2006,13:45:00,34750,34750,34715,34745,304
13/06/2006,13:50:00,34740,34785,34740,34780,128
13/06/2006,13:55:00,34780,34785,34770,34785,114
13/06/2006,14:00:00,34775,34790,34760,34770,659
13/06/2006,14:05:00,34775,34810,34770,34800,601
13/06/2006,14:10:00,34810,34815,34780,34785,690
13/06/2006,14:15:00,34785,34835,34785,34830,613
13/06/2006,14:20:00,34825,34865,34825,34860,133
13/06/2006,14:25:00,34855,34865,34815,34840,5339
13/06/2006,14:30:00,34840,34975,34805,34955,1319
13/06/2006,14:35:00,34950,34955,34860,34875,1366
13/06/2006,14:40:00,34880,34905,34850,34900,345
13/06/2006,14:45:00,34900,34940,34890,34930,199
13/06/2006,14:50:00,34930,34935,34905,34910,199
13/06/2006,14:55:00,34910,34910,34890,34890,138
13/06/2006,15:00:00,34885,34905,34875,34890,240
13/06/2006,15:05:00,34885,34905,34880,34895,77
13/06/2006,15:10:00,34905,34920,34890,34905,80
13/06/2006,15:15:00,34905,34925,34890,34920,35
13/06/2006,15:20:00,34925,34930,34905,34905,95
13/06/2006,15:25:00,34915,34925,34900,34910,26
13/06/2006,15:30:00,34920,34920,34860,34910,137
13/06/2006,15:35:00,34910,35000,34905,34995,379
13/06/2006,15:40:00,34990,35070,34980,35070,1435
13/06/2006,15:45:00,35075,35095,35025,35080,643
13/06/2006,15:50:00,35080,35150,35080,35125,814
13/06/2006,15:55:00,35110,35135,35050,35055,347
13/06/2006,16:00:00,35060,35075,34995,35055,475
13/06/2006,16:05:00,35060,35070,35015,35060,332
13/06/2006,16:10:00,35055,35080,34985,34985,272
13/06/2006,16:15:00,34990,34990,34880,34905,439
13/06/2006,16:20:00,34910,34930,34860,34900,414
13/06/2006,16:25:00,34910,34950,34870,34940,265
13/06/2006,16:30:00,34935,34950,34850,34875,673
13/06/2006,16:35:00,34875,34885,34815,34845,363
13/06/2006,16:40:00,34840,34865,34765,34775,763
13/06/2006,16:45:00,34775,34825,34765,34770,1005
13/06/2006,16:50:00,34770,34820,34740,34820,493
13/06/2006,16:55:00,34820,34845,34775,34795,278
13/06/2006,17:00:00,34795,34810,34765,34790,311
13/06/2006,17:05:00,34790,34825,34750,34750,542
13/06/2006,17:10:00,34765,34795,34720,34780,370
13/06/2006,17:15:00,34780,34835,34780,34815,556
13/06/2006,17:20:00,34815,34875,34795,34875,461
13/06/2006,17:25:00,34870,34920,34865,34905,320
13/06/2006,17:30:00,34910,34960,34900,34950,300
13/06/2006,17:35:00,34955,34975,34930,34975,238
14/06/2006,09:00:00,34970,35000,34935,34970,882
14/06/2006,09:05:00,34975,34995,34965,34975,295
14/06/2006,09:10:00,34970,34980,34920,34920,298
14/06/2006,09:15:00,34915,34940,34885,34940,413
14/06/2006,09:20:00,34945,35020,34940,35020,577
14/06/2006,09:25:00,35025,35055,35005,35050,368
14/06/2006,09:30:00,35055,35080,35040,35075,277
14/06/2006,09:35:00,35080,35100,35070,35095,515
14/06/2006,09:40:00,35090,35105,35065,35065,241
14/06/2006,09:45:00,35070,35080,35015,35020,170
14/06/2006,09:50:00,35040,35060,35035,35055,286
14/06/2006,09:55:00,35055,35065,35000,35015,209
14/06/2006,10:00:00,35010,35025,34990,35015,142
14/06/2006,10:05:00,35010,35045,34995,35000,105
14/06/2006,10:10:00,35005,35025,34980,35015,335
14/06/2006,10:15:00,35015,35025,34970,34975,125
14/06/2006,10:20:00,34980,35000,34980,34995,697
14/06/2006,10:25:00,34995,35025,34995,35010,566
14/06/2006,10:30:00,35010,35015,34990,35015,762
14/06/2006,10:35:00,35010,35010,34990,34990,69
14/06/2006,10:40:00,35000,35000,34950,34960,128
14/06/2006,10:45:00,34955,34960,34935,34935,153
14/06/2006,10:50:00,34940,34955,34930,34950,88
14/06/2006,10:55:00,34945,34945,34885,34910,275
14/06/2006,11:00:00,34910,34920,34895,34900,174
14/06/2006,11:05:00,34900,34915,34885,34885,99
14/06/2006,11:10:00,34885,34885,34845,34860,279
14/06/2006,11:15:00,34860,34875,34840,34870,237
14/06/2006,11:20:00,34870,34885,34845,34860,161
14/06/2006,11:25:00,34860,34865,34810,34810,463
14/06/2006,11:30:00,34815,34860,34795,34855,259
14/06/2006,11:35:00,34855,34860,34835,34835,275
14/06/2006,11:40:00,34830,34855,34820,34850,153
14/06/2006,11:45:00,34855,34865,34840,34850,970
14/06/2006,11:50:00,34860,34860,34835,34850,1055
14/06/2006,11:55:00,34850,34880,34845,34855,1295
14/06/2006,12:00:00,34855,34855,34785,34815,812
14/06/2006,12:05:00,34815,34825,34780,34790,277
14/06/2006,12:10:00,34800,34820,34795,34815,107
14/06/2006,12:15:00,34810,34855,34810,34845,198
14/06/2006,12:20:00,34845,34855,34820,34825,805
14/06/2006,12:25:00,34825,34835,34820,34825,36
14/06/2006,12:30:00,34830,34860,34830,34855,41
14/06/2006,12:35:00,34855,34860,34845,34850,153
14/06/2006,12:40:00,34850,34870,34850,34860,54
14/06/2006,12:45:00,34865,34880,34860,34880,39
14/06/2006,12:50:00,34880,34880,34855,34860,86
14/06/2006,12:55:00,34860,34880,34860,34875,255
14/06/2006,13:00:00,34875,34900,34870,34900,89
14/06/2006,13:05:00,34905,34925,34895,34910,261
14/06/2006,13:10:00,34910,34925,34910,34925,117
14/06/2006,13:15:00,34925,34925,34910,34920,67
14/06/2006,13:20:00,34920,34920,34880,34880,43
14/06/2006,13:25:00,34890,34900,34880,34885,29
14/06/2006,13:30:00,34890,34905,34885,34900,21
14/06/2006,13:35:00,34905,34910,34895,34895,847
14/06/2006,13:40:00,34890,34890,34870,34870,17
14/06/2006,13:45:00,34865,34880,34865,34880,15
14/06/2006,13:50:00,34870,34880,34870,34880,6
14/06/2006,13:55:00,34880,34880,34875,34875,39
14/06/2006,14:00:00,34880,34895,34875,34890,46
14/06/2006,14:05:00,34895,34895,34875,34875,21
14/06/2006,14:10:00,34890,34890,34860,34880,116
14/06/2006,14:15:00,34880,34920,34880,34920,33
14/06/2006,14:20:00,34915,34935,34905,34925,133
14/06/2006,14:25:00,34930,34990,34930,34930,299
14/06/2006,14:30:00,34920,34920,34630,34685,1146
14/06/2006,14:35:00,34690,34780,34665,34680,582
14/06/2006,14:40:00,34685,34725,34665,34695,503
14/06/2006,14:45:00,34695,34730,34695,34725,468
14/06/2006,14:50:00,34725,34775,34700,34775,690
14/06/2006,14:55:00,34770,34810,34770,34775,223
14/06/2006,15:00:00,34780,34785,34735,34745,839
14/06/2006,15:05:00,34745,34790,34740,34785,188
14/06/2006,15:10:00,34785,34790,34770,34785,122
14/06/2006,15:15:00,34785,34885,34785,34885,307
14/06/2006,15:20:00,34885,34915,34850,34900,256
14/06/2006,15:25:00,34900,34915,34870,34885,149
14/06/2006,15:30:00,34890,35015,34865,35000,355
14/06/2006,15:35:00,34995,35030,34960,34980,441
14/06/2006,15:40:00,34970,34970,34910,34940,412
14/06/2006,15:45:00,34940,34990,34920,34985,352
14/06/2006,15:50:00,34975,35055,34975,35055,445
14/06/2006,15:55:00,35060,35080,35015,35040,340
14/06/2006,16:00:00,35040,35055,34970,35035,827
14/06/2006,16:05:00,35035,35050,34970,34975,889
14/06/2006,16:10:00,34970,34990,34895,34930,380
14/06/2006,16:15:00,34935,34965,34905,34915,254
14/06/2006,16:20:00,34920,34935,34865,34905,1398
14/06/2006,16:25:00,34905,34910,34865,34900,440
14/06/2006,16:30:00,34885,34920,34875,34915,769
14/06/2006,16:35:00,34920,34925,34855,34885,351
14/06/2006,16:40:00,34880,34880,34840,34855,698
14/06/2006,16:45:00,34855,34870,34845,34860,97
14/06/2006,16:50:00,34860,34865,34835,34855,95
14/06/2006,16:55:00,34850,34855,34820,34830,189
14/06/2006,17:00:00,34835,34835,34785,34790,351
14/06/2006,17:05:00,34790,34790,34745,34780,316
14/06/2006,17:10:00,34775,34840,34775,34835,695
14/06/2006,17:15:00,34820,34875,34820,34860,316
14/06/2006,17:20:00,34855,34890,34845,34880,146
14/06/2006,17:25:00,34870,34880,34835,34855,108
14/06/2006,17:30:00,34850,34860,34825,34850,216
14/06/2006,17:35:00,34850,34860,34835,34840,540
15/06/2006,09:00:00,35070,35160,35070,35105,1556
15/06/2006,09:05:00,35115,35165,35105,35150,561
15/06/2006,09:10:00,35145,35210,35140,35205,438
15/06/2006,09:15:00,35210,35225,35145,35150,486
15/06/2006,09:20:00,35150,35150,35100,35105,492
15/06/2006,09:25:00,35100,35105,35060,35060,283
15/06/2006,09:30:00,35065,35105,35055,35080,281
15/06/2006,09:35:00,35080,35090,35035,35040,167
15/06/2006,09:40:00,35040,35085,35040,35085,171
15/06/2006,09:45:00,35080,35095,35075,35095,133
15/06/2006,09:50:00,35095,35115,35080,35090,143
15/06/2006,09:55:00,35090,35115,35085,35115,218
15/06/2006,10:00:00,35110,35110,35090,35105,116
15/06/2006,10:05:00,35100,35115,35085,35095,93
15/06/2006,10:10:00,35095,35140,35090,35135,625
15/06/2006,10:15:00,35135,35135,35115,35120,73
15/06/2006,10:20:00,35125,35130,35075,35080,87
15/06/2006,10:25:00,35080,35115,35070,35115,224
15/06/2006,10:30:00,35120,35125,35115,35125,126
15/06/2006,10:35:00,35125,35145,35125,35130,167
15/06/2006,10:40:00,35140,35160,35140,35145,107
15/06/2006,10:45:00,35145,35155,35135,35150,582
15/06/2006,10:50:00,35150,35160,35145,35160,148
15/06/2006,10:55:00,35160,35170,35150,35170,128
15/06/2006,11:00:00,35170,35175,35160,35165,78
15/06/2006,11:05:00,35165,35195,35165,35195,141
15/06/2006,11:10:00,35195,35235,35185,35220,214
15/06/2006,11:15:00,35225,35235,35205,35210,125
15/06/2006,11:20:00,35210,35260,35210,35260,447
15/06/2006,11:25:00,35260,35280,35240,35245,221
15/06/2006,11:30:00,35245,35260,35240,35255,80
15/06/2006,11:35:00,35245,35245,35215,35220,307
15/06/2006,11:40:00,35215,35220,35190,35200,385
15/06/2006,11:45:00,35195,35210,35195,35205,192
15/06/2006,11:50:00,35210,35250,35200,35230,116
15/06/2006,11:55:00,35235,35250,35220,35220,171
15/06/2006,12:00:00,35220,35230,35210,35215,118
15/06/2006,12:05:00,35220,35225,35215,35220,135
15/06/2006,12:10:00,35215,35235,35215,35230,71
15/06/2006,12:15:00,35225,35225,35215,35225,71
15/06/2006,12:20:00,35210,35220,35190,35200,270
15/06/2006,12:25:00,35200,35200,35165,35175,123
15/06/2006,12:30:00,35175,35180,35165,35180,697
15/06/2006,12:35:00,35170,35185,35170,35170,81
15/06/2006,12:40:00,35175,35175,35165,35175,81
15/06/2006,12:45:00,35180,35190,35175,35180,58
15/06/2006,12:50:00,35180,35195,35175,35195,38
15/06/2006,12:55:00,35195,35200,35185,35190,92
15/06/2006,13:00:00,35195,35205,35195,35200,96
15/06/2006,13:05:00,35195,35200,35190,35200,197
15/06/2006,13:10:00,35190,35195,35190,35195,201
15/06/2006,13:15:00,35195,35200,35195,35195,154
15/06/2006,13:20:00,35195,35195,35175,35180,69
15/06/2006,13:25:00,35185,35190,35150,35155,100
15/06/2006,13:30:00,35160,35160,35140,35145,53
15/06/2006,13:35:00,35150,35165,35140,35155,43
15/06/2006,13:40:00,35165,35175,35155,35170,27
15/06/2006,13:45:00,35175,35185,35175,35185,31
15/06/2006,13:50:00,35180,35185,35180,35180,7
15/06/2006,13:55:00,35180,35185,35170,35180,27
15/06/2006,14:00:00,35180,35190,35175,35190,22
15/06/2006,14:05:00,35190,35190,35185,35190,26
15/06/2006,14:10:00,35185,35190,35180,35185,21
15/06/2006,14:15:00,35185,35200,35185,35195,337
15/06/2006,14:20:00,35190,35195,35175,35180,42
15/06/2006,14:25:00,35185,35195,35175,35175,31
15/06/2006,14:30:00,35190,35190,35135,35135,156
15/06/2006,14:35:00,35135,35145,35110,35135,337
15/06/2006,14:40:00,35135,35140,35110,35120,255
15/06/2006,14:45:00,35125,35125,35100,35115,177
15/06/2006,14:50:00,35110,35120,35105,35115,84
15/06/2006,14:55:00,35110,35140,35110,35140,440
15/06/2006,15:00:00,35135,35155,35125,35150,164
15/06/2006,15:05:00,35145,35155,35145,35155,73
15/06/2006,15:10:00,35155,35160,35145,35150,99
15/06/2006,15:15:00,35155,35195,35155,35185,307
15/06/2006,15:20:00,35180,35205,35180,35200,76
15/06/2006,15:25:00,35200,35215,35200,35210,90
15/06/2006,15:30:00,35210,35220,35190,35215,194
15/06/2006,15:35:00,35210,35250,35200,35250,315
15/06/2006,15:40:00,35250,35270,35225,35240,460
15/06/2006,15:45:00,35240,35295,35240,35280,320
15/06/2006,15:50:00,35285,35300,35265,35295,363
15/06/2006,15:55:00,35295,35315,35280,35300,267
15/06/2006,16:00:00,35300,35320,35280,35290,329
15/06/2006,16:05:00,35300,35320,35280,35315,165
15/06/2006,16:10:00,35310,35340,35285,35335,406
15/06/2006,16:15:00,35335,35390,35335,35370,468
15/06/2006,16:20:00,35365,35375,35355,35365,335
15/06/2006,16:25:00,35365,35370,35345,35355,409
15/06/2006,16:30:00,35360,35425,35350,35400,317
15/06/2006,16:35:00,35410,35415,35350,35365,280
15/06/2006,16:40:00,35370,35430,35370,35400,308
15/06/2006,16:45:00,35390,35440,35390,35400,206
15/06/2006,16:50:00,35405,35430,35395,35430,217
15/06/2006,16:55:00,35430,35440,35405,35410,145
15/06/2006,17:00:00,35410,35440,35410,35440,148
15/06/2006,17:05:00,35440,35470,35430,35470,212
15/06/2006,17:10:00,35470,35485,35450,35465,231
15/06/2006,17:15:00,35475,35515,35465,35500,340
15/06/2006,17:20:00,35495,35495,35460,35470,155
15/06/2006,17:25:00,35470,35520,35470,35510,469
15/06/2006,17:30:00,35500,35515,35465,35480,223
15/06/2006,17:35:00,35485,35515,35460,35465,425
16/06/2006,09:00:00,35755,35965,35755,35960,72