DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2006,14:00:00,36120,36120,36120,36120,1
19/05/2006,14:10:00,36120,36125,36100,36120,123
19/05/2006,14:20:00,36125,36155,36120,36125,181
19/05/2006,14:30:00,36130,36225,36125,36200,311
19/05/2006,14:40:00,36210,36225,36190,36210,258
19/05/2006,14:50:00,36215,36230,36170,36175,242
19/05/2006,15:00:00,36170,36195,36170,36190,117
19/05/2006,15:10:00,36190,36210,36185,36210,108
19/05/2006,15:20:00,36205,36210,36185,36195,77
19/05/2006,15:30:00,36190,36190,36090,36155,506
19/05/2006,15:40:00,36150,36205,36125,36195,574
19/05/2006,15:50:00,36200,36225,36130,36170,450
19/05/2006,16:00:00,36170,36210,36140,36170,466
19/05/2006,16:10:00,36180,36220,36145,36145,339
19/05/2006,16:20:00,36150,36165,36090,36140,759
19/05/2006,16:30:00,36140,36200,36130,36190,370
19/05/2006,16:40:00,36185,36270,36140,36240,457
19/05/2006,16:50:00,36235,36245,36185,36240,420
19/05/2006,17:00:00,36245,36245,36125,36150,490
19/05/2006,17:10:00,36155,36160,36005,36105,1138
19/05/2006,17:20:00,36105,36205,36100,36180,1235
19/05/2006,17:30:00,36180,36215,36165,36210,293
22/05/2006,09:00:00,36135,36145,35905,36050,758
22/05/2006,09:10:00,36065,36100,35995,36085,484
22/05/2006,09:20:00,36085,36090,36035,36045,314
22/05/2006,09:30:00,36050,36050,35995,36010,250
22/05/2006,09:40:00,36015,36020,35880,35890,713
22/05/2006,09:50:00,35890,35900,35740,35775,873
22/05/2006,10:00:00,35770,35800,35650,35655,677
22/05/2006,10:10:00,35655,35760,35560,35740,1058
22/05/2006,10:20:00,35750,35805,35720,35745,569
22/05/2006,10:30:00,35730,35840,35725,35815,508
22/05/2006,10:40:00,35800,35880,35750,35825,446
22/05/2006,10:50:00,35830,35880,35770,35860,530
22/05/2006,11:00:00,35880,35975,35860,35900,748
22/05/2006,11:10:00,35900,35940,35875,35930,300
22/05/2006,11:20:00,35930,35970,35910,35930,301
22/05/2006,11:30:00,35935,36075,35930,36065,504
22/05/2006,11:40:00,36070,36070,35960,36000,560
22/05/2006,11:50:00,36000,36090,36000,36040,331
22/05/2006,12:00:00,36040,36045,35990,36000,270
22/05/2006,12:10:00,36005,36035,35965,35965,237
22/05/2006,12:20:00,35960,36015,35960,36015,105
22/05/2006,12:30:00,36005,36025,35985,36015,95
22/05/2006,12:40:00,36015,36020,35985,35990,68
22/05/2006,12:50:00,35990,36040,35990,36025,62
22/05/2006,13:00:00,36035,36040,36000,36010,63
22/05/2006,13:10:00,36005,36005,35985,35995,29
22/05/2006,13:20:00,35985,35990,35915,35940,151
22/05/2006,13:30:00,35940,35960,35900,35920,91
22/05/2006,13:40:00,35920,35955,35920,35925,58
22/05/2006,13:50:00,35920,35940,35920,35940,49
22/05/2006,14:00:00,35945,35975,35945,35960,91
22/05/2006,14:10:00,35955,35955,35915,35920,86
22/05/2006,14:20:00,35915,35940,35910,35930,110
22/05/2006,14:30:00,35935,35945,35905,35940,108
22/05/2006,14:40:00,35940,35945,35870,35870,180
22/05/2006,14:50:00,35870,35935,35870,35905,224
22/05/2006,15:00:00,35905,35925,35885,35895,150
22/05/2006,15:10:00,35890,35900,35830,35865,236
22/05/2006,15:20:00,35870,35880,35815,35830,287
22/05/2006,15:30:00,35830,35970,35810,35940,571
22/05/2006,15:40:00,35940,35945,35875,35925,433
22/05/2006,15:50:00,35925,35940,35830,35840,467
22/05/2006,16:00:00,35830,35840,35700,35770,923
22/05/2006,16:10:00,35780,35785,35655,35685,729
22/05/2006,16:20:00,35685,35695,35630,35655,559
22/05/2006,16:30:00,35640,35715,35625,35680,585
22/05/2006,16:40:00,35680,35680,35540,35540,758
22/05/2006,16:50:00,35550,35610,35520,35535,717
22/05/2006,17:00:00,35535,35560,35375,35415,1334
22/05/2006,17:10:00,35415,35430,35290,35350,1281
22/05/2006,17:20:00,35345,35380,35255,35300,1515
22/05/2006,17:30:00,35300,35485,35300,35470,691
23/05/2006,09:00:00,35580,35710,35490,35710,1358
23/05/2006,09:10:00,35710,35790,35685,35730,1000
23/05/2006,09:20:00,35725,35765,35650,35685,564
23/05/2006,09:30:00,35685,35755,35640,35695,873
23/05/2006,09:40:00,35700,35760,35670,35740,436
23/05/2006,09:50:00,35740,35810,35720,35795,635
23/05/2006,10:00:00,35785,35810,35765,35810,321
23/05/2006,10:10:00,35805,35815,35705,35725,410
23/05/2006,10:20:00,35725,35750,35665,35750,404
23/05/2006,10:30:00,35740,35745,35705,35710,180
23/05/2006,10:40:00,35705,35730,35660,35695,396
23/05/2006,10:50:00,35700,35700,35625,35635,401
23/05/2006,11:00:00,35625,35640,35565,35620,580
23/05/2006,11:10:00,35615,35620,35530,35550,490
23/05/2006,11:20:00,35550,35600,35530,35570,660
23/05/2006,11:30:00,35570,35620,35550,35575,329
23/05/2006,11:40:00,35575,35615,35540,35540,224
23/05/2006,11:50:00,35545,35545,35470,35505,469
23/05/2006,12:00:00,35515,35550,35500,35525,302
23/05/2006,12:10:00,35520,35555,35455,35475,268
23/05/2006,12:20:00,35465,35465,35415,35435,409
23/05/2006,12:30:00,35435,35520,35435,35500,214
23/05/2006,12:40:00,35500,35510,35490,35500,131
23/05/2006,12:50:00,35495,35530,35485,35485,96
23/05/2006,13:00:00,35480,35480,35460,35460,104
23/05/2006,13:10:00,35465,35480,35460,35470,113
23/05/2006,13:20:00,35475,35575,35475,35560,247
23/05/2006,13:30:00,35555,35610,35545,35605,367
23/05/2006,13:40:00,35605,35615,35585,35610,251
23/05/2006,13:50:00,35600,35610,35590,35590,153
23/05/2006,14:00:00,35590,35605,35585,35595,165
23/05/2006,14:10:00,35590,35665,35590,35640,346
23/05/2006,14:20:00,35640,35660,35620,35630,188
23/05/2006,14:30:00,35625,35680,35600,35665,306
23/05/2006,14:40:00,35665,35690,35655,35680,140
23/05/2006,14:50:00,35670,35710,35645,35700,241
23/05/2006,15:00:00,35700,35780,35670,35775,486
23/05/2006,15:10:00,35780,35800,35705,35705,426
23/05/2006,15:20:00,35710,35790,35710,35780,249
23/05/2006,15:30:00,35770,35870,35760,35835,966
23/05/2006,15:40:00,35835,35865,35810,35810,531
23/05/2006,15:50:00,35810,35840,35780,35825,438
23/05/2006,16:00:00,35830,35905,35815,35905,620
23/05/2006,16:10:00,35905,35970,35855,35960,804
23/05/2006,16:20:00,35960,36040,35960,36015,932
23/05/2006,16:30:00,36015,36110,36015,36045,921
23/05/2006,16:40:00,36045,36090,35980,35995,1128
23/05/2006,16:50:00,35995,36065,35985,36055,509
23/05/2006,17:00:00,36050,36100,35980,35980,677
23/05/2006,17:10:00,35980,36030,35915,36020,990
23/05/2006,17:20:00,36020,36020,35945,35980,528
23/05/2006,17:30:00,35975,36000,35975,35990,378
24/05/2006,09:00:00,35820,35880,35730,35730,1108
24/05/2006,09:10:00,35735,35795,35650,35785,877
24/05/2006,09:20:00,35785,35840,35710,35830,854
24/05/2006,09:30:00,35830,35830,35765,35770,450
24/05/2006,09:40:00,35775,35830,35760,35825,325
24/05/2006,09:50:00,35825,35825,35730,35740,315
24/05/2006,10:00:00,35745,35910,35740,35835,990
24/05/2006,10:10:00,35850,35880,35800,35815,528
24/05/2006,10:20:00,35820,35865,35815,35840,269
24/05/2006,10:30:00,35840,35890,35825,35830,319
24/05/2006,10:40:00,35830,35880,35765,35775,330
24/05/2006,10:50:00,35780,35815,35780,35805,266
24/05/2006,11:00:00,35800,35815,35750,35750,196
24/05/2006,11:10:00,35750,35760,35615,35615,727
24/05/2006,11:20:00,35620,35705,35580,35590,617
24/05/2006,11:30:00,35585,35645,35575,35580,585
24/05/2006,11:40:00,35575,35680,35560,35655,403
24/05/2006,11:50:00,35650,35715,35600,35710,370
24/05/2006,12:00:00,35710,35710,35625,35650,263
24/05/2006,12:10:00,35650,35650,35575,35585,325
24/05/2006,12:20:00,35590,35630,35445,35445,711
24/05/2006,12:30:00,35440,35560,35420,35495,526
24/05/2006,12:40:00,35500,35555,35500,35510,250
24/05/2006,12:50:00,35510,35535,35455,35505,388
24/05/2006,13:00:00,35515,35565,35515,35520,139
24/05/2006,13:10:00,35520,35530,35480,35495,153
24/05/2006,13:20:00,35485,35560,35480,35555,102
24/05/2006,13:30:00,35555,35600,35555,35570,200
24/05/2006,13:40:00,35575,35575,35525,35525,85
24/05/2006,13:50:00,35525,35540,35510,35525,160
24/05/2006,14:00:00,35530,35630,35530,35590,314
24/05/2006,14:10:00,35585,35595,35535,35590,224
24/05/2006,14:20:00,35595,35650,35590,35600,223
24/05/2006,14:30:00,35600,35700,35535,35615,861
24/05/2006,14:40:00,35620,35645,35580,35615,215
24/05/2006,14:50:00,35620,35730,35620,35715,382
24/05/2006,15:00:00,35715,35715,35660,35700,218
24/05/2006,15:10:00,35705,35730,35700,35720,487
24/05/2006,15:20:00,35715,35750,35685,35705,286
24/05/2006,15:30:00,35700,35730,35610,35670,1259
24/05/2006,15:40:00,35670,35810,35660,35810,649
24/05/2006,15:50:00,35810,35820,35750,35790,554
24/05/2006,16:00:00,35800,35875,35760,35825,1155
24/05/2006,16:10:00,35830,35840,35755,35785,1041
24/05/2006,16:20:00,35790,35840,35710,35830,424
24/05/2006,16:30:00,35810,35920,35780,35890,636
24/05/2006,16:40:00,35890,35940,35875,35880,447
24/05/2006,16:50:00,35885,35920,35810,35820,404
24/05/2006,17:00:00,35825,35855,35780,35820,456
24/05/2006,17:10:00,35820,35840,35750,35770,441
24/05/2006,17:20:00,35765,35775,35680,35735,593
24/05/2006,17:30:00,35735,35745,35700,35715,315
25/05/2006,09:00:00,35805,35875,35725,35780,545
25/05/2006,09:10:00,35785,35870,35775,35850,490
25/05/2006,09:20:00,35855,35870,35815,35850,360
25/05/2006,09:30:00,35850,35850,35730,35745,382
25/05/2006,09:40:00,35740,35740,35625,35675,708
25/05/2006,09:50:00,35675,35685,35630,35655,332
25/05/2006,10:00:00,35655,35665,35535,35565,659
25/05/2006,10:10:00,35575,35650,35570,35640,505
25/05/2006,10:20:00,35640,35655,35625,35650,187
25/05/2006,10:30:00,35650,35670,35600,35630,285
25/05/2006,10:40:00,35635,35735,35635,35710,424
25/05/2006,10:50:00,35715,35730,35685,35715,209
25/05/2006,11:00:00,35715,35750,35690,35740,162
25/05/2006,11:10:00,35740,35785,35740,35780,193
25/05/2006,11:20:00,35780,35800,35760,35790,185
25/05/2006,11:30:00,35785,35785,35755,35755,225
25/05/2006,11:40:00,35755,35770,35750,35760,117
25/05/2006,11:50:00,35760,35760,35715,35745,213
25/05/2006,12:00:00,35745,35755,35730,35740,72
25/05/2006,12:10:00,35745,35785,35745,35775,155
25/05/2006,12:20:00,35770,35775,35745,35755,46
25/05/2006,12:30:00,35745,35795,35745,35785,73
25/05/2006,12:40:00,35785,35790,35760,35790,91
25/05/2006,12:50:00,35790,35850,35790,35830,174
25/05/2006,13:00:00,35835,35850,35835,35850,67
25/05/2006,13:10:00,35855,35880,35840,35875,152
25/05/2006,13:20:00,35875,35885,35830,35835,141
25/05/2006,13:30:00,35835,35835,35795,35795,129
25/05/2006,13:40:00,35800,35845,35770,35810,171
25/05/2006,13:50:00,35815,35870,35810,35850,157
25/05/2006,14:00:00,35860,35970,35855,35955,481
25/05/2006,14:10:00,35960,35965,35920,35930,179
25/05/2006,14:20:00,35930,35945,35920,35935,179
25/05/2006,14:30:00,35935,36150,35935,36125,1092
25/05/2006,14:40:00,36125,36180,36080,36100,631
25/05/2006,14:50:00,36095,36145,36090,36115,400
25/05/2006,15:00:00,36120,36180,36120,36175,511
25/05/2006,15:10:00,36175,36215,36160,36185,363
25/05/2006,15:20:00,36195,36205,36150,36155,161
25/05/2006,15:30:00,36150,36200,36140,36145,282
25/05/2006,15:40:00,36145,36175,36105,36165,367
25/05/2006,15:50:00,36155,36185,36115,36170,297
25/05/2006,16:00:00,36165,36185,36100,36135,484
25/05/2006,16:10:00,36130,36130,36055,36100,489
25/05/2006,16:20:00,36105,36110,36040,36070,388
25/05/2006,16:30:00,36080,36145,36075,36095,362
25/05/2006,16:40:00,36095,36160,36085,36135,327
25/05/2006,16:50:00,36130,36150,36115,36125,263
25/05/2006,17:00:00,36130,36185,36100,36185,228
25/05/2006,17:10:00,36180,36195,36145,36170,320
25/05/2006,17:20:00,36170,36230,36165,36215,459
25/05/2006,17:30:00,36210,36265,36210,36245,510
26/05/2006,09:00:00,36400,36495,36320,36475,962
26/05/2006,09:10:00,36480,36580,36475,36505,915
26/05/2006,09:20:00,36505,36530,36465,36480,426
26/05/2006,09:30:00,36480,36480,36405,36405,413
26/05/2006,09:40:00,36420,36445,36375,36425,508
26/05/2006,09:50:00,36430,36430,36350,36370,370
26/05/2006,10:00:00,36370,36380,36330,36355,527
26/05/2006,10:10:00,36360,36370,36320,36350,261
26/05/2006,10:20:00,36355,36385,36335,36370,203
26/05/2006,10:30:00,36365,36385,36335,36380,177
26/05/2006,10:40:00,36380,36385,36290,36310,327
26/05/2006,10:50:00,36315,36315,36260,36280,294
26/05/2006,11:00:00,36280,36340,36270,36335,272
26/05/2006,11:10:00,36335,36375,36330,36360,243
26/05/2006,11:20:00,36360,36410,36360,36390,167
26/05/2006,11:30:00,36380,36410,36380,36400,160
26/05/2006,11:40:00,36400,36400,36385,36385,81
26/05/2006,11:50:00,36385,36405,36380,36385,60
26/05/2006,12:00:00,36385,36390,36370,36370,87
26/05/2006,12:10:00,36370,36395,36350,36365,105
26/05/2006,12:20:00,36365,36385,36365,36385,58
26/05/2006,12:30:00,36380,36395,36375,36385,75
26/05/2006,12:40:00,36390,36395,36375,36390,62
26/05/2006,12:50:00,36390,36425,36380,36420,140
26/05/2006,13:00:00,36415,36440,36410,36430,74
26/05/2006,13:10:00,36430,36430,36360,36375,122
26/05/2006,13:20:00,36375,36410,36360,36410,141
26/05/2006,13:30:00,36405,36420,36395,36405,45
26/05/2006,13:40:00,36395,36400,36360,36360,83
26/05/2006,13:50:00,36365,36370,36335,36360,105
26/05/2006,14:00:00,36355,36365,36330,36335,121
26/05/2006,14:10:00,36335,36335,36310,36335,77
26/05/2006,14:20:00,36330,36365,36325,36355,185
26/05/2006,14:30:00,36360,36530,36360,36435,1145
26/05/2006,14:40:00,36440,36495,36440,36470,181
26/05/2006,14:50:00,36470,36505,36470,36495,199
26/05/2006,15:00:00,36495,36525,36465,36520,242
26/05/2006,15:10:00,36520,36535,36480,36480,292
26/05/2006,15:20:00,36480,36510,36470,36485,197
26/05/2006,15:30:00,36485,36495,36420,36420,335
26/05/2006,15:40:00,36425,36475,36385,36425,313
26/05/2006,15:50:00,36425,36480,36390,36470,338
26/05/2006,16:00:00,36470,36510,36440,36465,424
26/05/2006,16:10:00,36460,36525,36445,36505,372
26/05/2006,16:20:00,36500,36525,36475,36490,465
26/05/2006,16:30:00,36495,36515,36420,36440,297
26/05/2006,16:40:00,36440,36475,36365,36435,478
26/05/2006,16:50:00,36430,36495,36430,36480,319
26/05/2006,17:00:00,36470,36545,36455,36540,227
26/05/2006,17:10:00,36535,36590,36520,36580,440
26/05/2006,17:20:00,36585,36655,36575,36645,869
26/05/2006,17:30:00,36645,36695,36630,36675,432
29/05/2006,09:00:00,36635,36730,36600,36620,420
29/05/2006,09:10:00,36625,36640,36615,36630,172
29/05/2006,09:20:00,36635,36680,36585,36590,355
29/05/2006,09:30:00,36590,36590,36560,36570,226
29/05/2006,09:40:00,36575,36575,36555,36575,134
29/05/2006,09:50:00,36575,36630,36570,36630,183
29/05/2006,10:00:00,36630,36645,36590,36600,199
29/05/2006,10:10:00,36595,36595,36575,36590,93
29/05/2006,10:20:00,36585,36595,36565,36565,73
29/05/2006,10:30:00,36570,36595,36565,36585,78
29/05/2006,10:40:00,36590,36595,36575,36590,55
29/05/2006,10:50:00,36585,36590,36570,36585,38
29/05/2006,11:00:00,36590,36590,36580,36585,32
29/05/2006,11:10:00,36580,36585,36570,36575,47
29/05/2006,11:20:00,36585,36600,36585,36595,46
29/05/2006,11:30:00,36600,36615,36600,36610,70
29/05/2006,11:40:00,36610,36615,36605,36605,54
29/05/2006,11:50:00,36605,36625,36600,36620,77
29/05/2006,12:00:00,36625,36660,36625,36640,105
29/05/2006,12:10:00,36645,36650,36625,36630,49
29/05/2006,12:20:00,36630,36630,36625,36625,21
29/05/2006,12:30:00,36625,36635,36625,36635,14
29/05/2006,12:40:00,36630,36630,36600,36605,41
29/05/2006,12:50:00,36605,36625,36605,36620,21
29/05/2006,13:00:00,36625,36630,36620,36625,23
29/05/2006,13:10:00,36625,36625,36605,36610,18
29/05/2006,13:20:00,36605,36610,36600,36600,31
29/05/2006,13:30:00,36605,36615,36590,36610,52
29/05/2006,13:40:00,36610,36615,36610,36610,14
29/05/2006,13:50:00,36610,36630,36610,36625,19
29/05/2006,14:00:00,36620,36625,36615,36620,15
29/05/2006,14:10:00,36620,36645,36610,36635,44
29/05/2006,14:20:00,36640,36660,36630,36655,57
29/05/2006,14:30:00,36650,36665,36645,36660,50
29/05/2006,14:40:00,36650,36650,36625,36625,25
29/05/2006,14:50:00,36625,36630,36610,36620,47
29/05/2006,15:00:00,36615,36620,36610,36615,23
29/05/2006,15:10:00,36610,36615,36605,36610,27
29/05/2006,15:20:00,36610,36620,36605,36615,26
29/05/2006,15:30:00,36615,36640,36615,36625,58
29/05/2006,15:40:00,36625,36640,36620,36620,53
29/05/2006,15:50:00,36625,36630,36620,36620,15
29/05/2006,16:00:00,36615,36625,36615,36615,18
29/05/2006,16:10:00,36615,36625,36605,36620,38
29/05/2006,16:20:00,36620,36650,36620,36645,73
29/05/2006,16:30:00,36645,36660,36640,36650,82
29/05/2006,16:40:00,36650,36650,36640,36645,53
29/05/2006,16:50:00,36645,36650,36615,36630,95
29/05/2006,17:00:00,36625,36650,36625,36645,44
29/05/2006,17:10:00,36650,36650,36640,36640,89
29/05/2006,17:20:00,36640,36645,36620,36635,120
29/05/2006,17:30:00,36630,36650,36625,36640,190
30/05/2006,09:00:00,36625,36715,36605,36630,620
30/05/2006,09:10:00,36630,36650,36580,36620,683
30/05/2006,09:20:00,36625,36660,36600,36600,294
30/05/2006,09:30:00,36600,36615,36510,36510,643
30/05/2006,09:40:00,36510,36535,36470,36480,558
30/05/2006,09:50:00,36485,36500,36440,36495,601
30/05/2006,10:00:00,36495,36515,36415,36450,787
30/05/2006,10:10:00,36450,36465,36400,36435,455
30/05/2006,10:20:00,36445,36445,36365,36400,466
30/05/2006,10:30:00,36395,36405,36360,36385,426
30/05/2006,10:40:00,36390,36415,36325,36355,508
30/05/2006,10:50:00,36355,36375,36330,36360,254
30/05/2006,11:00:00,36350,36370,36250,36285,619
30/05/2006,11:10:00,36280,36340,36280,36340,244
30/05/2006,11:20:00,36335,36365,36320,36350,263
30/05/2006,11:30:00,36350,36395,36350,36395,187
30/05/2006,11:40:00,36395,36425,36320,36340,333
30/05/2006,11:50:00,36335,36370,36310,36365,190
30/05/2006,12:00:00,36365,36370,36330,36340,147
30/05/2006,12:10:00,36340,36350,36285,36340,236
30/05/2006,12:20:00,36335,36345,36325,36335,53
30/05/2006,12:30:00,36335,36340,36290,36320,170
30/05/2006,12:40:00,36320,36340,36315,36335,61
30/05/2006,12:50:00,36340,36355,36340,36350,35
30/05/2006,13:00:00,36355,36390,36355,36375,55
30/05/2006,13:10:00,36360,36375,36335,36345,38
30/05/2006,13:20:00,36345,36380,36345,36375,90
30/05/2006,13:30:00,36375,36435,36370,36430,136
30/05/2006,13:40:00,36430,36450,36390,36400,207
30/05/2006,13:50:00,36405,36405,36395,36395,44
30/05/2006,14:00:00,36390,36405,36370,36405,134
30/05/2006,14:10:00,36405,36405,36370,36400,148
30/05/2006,14:20:00,36395,36400,36350,36370,139
30/05/2006,14:30:00,36380,36385,36330,36360,168
30/05/2006,14:40:00,36355,36375,36340,36355,150
30/05/2006,14:50:00,36355,36395,36355,36380,70
30/05/2006,15:00:00,36390,36420,36365,36395,207
30/05/2006,15:10:00,36400,36420,36375,36415,177
30/05/2006,15:20:00,36410,36415,36350,36400,221
30/05/2006,15:30:00,36395,36405,36320,36395,482
30/05/2006,15:40:00,36395,36395,36205,36260,952
30/05/2006,15:50:00,36265,36265,36195,36205,430
30/05/2006,16:00:00,36205,36240,36060,36100,1288
30/05/2006,16:10:00,36100,36150,36045,36130,731
30/05/2006,16:20:00,36130,36210,36090,36100,745
30/05/2006,16:30:00,36095,36115,36040,36060,1679
30/05/2006,16:40:00,36065,36085,36015,36055,803
30/05/2006,16:50:00,36055,36120,36040,36050,380
30/05/2006,17:00:00,36045,36060,35970,36015,732
30/05/2006,17:10:00,36005,36005,35860,35870,993
30/05/2006,17:20:00,35885,35890,35795,35810,902
30/05/2006,17:30:00,35810,35945,35800,35945,390
31/05/2006,09:00:00,35720,35740,35560,35585,1249
31/05/2006,09:10:00,35595,35665,35530,35620,1121
31/05/2006,09:20:00,35620,35680,35615,35640,517
31/05/2006,09:30:00,35650,35750,35645,35725,722
31/05/2006,09:40:00,35735,35800,35725,35770,812
31/05/2006,09:50:00,35765,35875,35765,35870,805
31/05/2006,10:00:00,35880,35905,35815,35830,827
31/05/2006,10:10:00,35835,35900,35805,35870,416
31/05/2006,10:20:00,35870,35920,35835,35920,450
31/05/2006,10:30:00,35920,36030,35900,36010,711
31/05/2006,10:40:00,36005,36100,36005,36080,700
31/05/2006,10:50:00,36080,36180,36070,36080,840
31/05/2006,11:00:00,36070,36095,36025,36080,510
31/05/2006,11:10:00,36080,36105,36035,36035,349
31/05/2006,11:20:00,36030,36075,36030,36070,204
31/05/2006,11:30:00,36075,36235,36075,36220,705
31/05/2006,11:40:00,36225,36285,36190,36205,854
31/05/2006,11:50:00,36205,36220,36160,36205,306
31/05/2006,12:00:00,36200,36200,36115,36145,333
31/05/2006,12:10:00,36140,36155,36110,36145,212
31/05/2006,12:20:00,36140,36165,36140,36140,133
31/05/2006,12:30:00,36145,36150,36125,36130,91
31/05/2006,12:40:00,36125,36145,36105,36120,174
31/05/2006,12:50:00,36120,36130,36105,36120,110
31/05/2006,13:00:00,36125,36160,36125,36150,132
31/05/2006,13:10:00,36150,36155,36125,36140,103
31/05/2006,13:20:00,36140,36175,36140,36170,84
31/05/2006,13:30:00,36175,36190,36150,36160,138
31/05/2006,13:40:00,36165,36185,36155,36185,42
31/05/2006,13:50:00,36190,36200,36180,36190,76
31/05/2006,14:00:00,36190,36270,36185,36235,391
31/05/2006,14:10:00,36235,36265,36215,36260,339
31/05/2006,14:20:00,36260,36295,36230,36235,497
31/05/2006,14:30:00,36250,36270,36225,36265,167
31/05/2006,14:40:00,36265,36265,36215,36235,107
31/05/2006,14:50:00,36235,36260,36200,36260,176
31/05/2006,15:00:00,36260,36270,36240,36265,128
31/05/2006,15:10:00,36260,36305,36255,36295,760
31/05/2006,15:20:00,36295,36300,36285,36285,153
31/05/2006,15:30:00,36280,36335,36265,36310,468
31/05/2006,15:40:00,36305,36355,36290,36340,424
31/05/2006,15:50:00,36330,36345,36275,36280,514
31/05/2006,16:00:00,36290,36330,36190,36235,837
31/05/2006,16:10:00,36235,36290,36220,36255,742
31/05/2006,16:20:00,36260,36425,36260,36410,999
31/05/2006,16:30:00,36410,36500,36410,36450,1366
31/05/2006,16:40:00,36445,36485,36410,36480,662
31/05/2006,16:50:00,36480,36505,36465,36480,634
31/05/2006,17:00:00,36485,36510,36380,36390,615
31/05/2006,17:10:00,36400,36430,36340,36400,636
31/05/2006,17:20:00,36405,36510,36400,36470,824
31/05/2006,17:30:00,36460,36615,36450,36590,813
01/06/2006,09:00:00,36530,36540,36405,36515,710
01/06/2006,09:10:00,36520,36595,36505,36570,593
01/06/2006,09:20:00,36570,36580,36410,36440,728
01/06/2006,09:30:00,36435,36440,36305,36350,893
01/06/2006,09:40:00,36345,36385,36275,36290,595
01/06/2006,09:50:00,36290,36305,36225,36245,761
01/06/2006,10:00:00,36230,36350,36200,36280,734
01/06/2006,10:10:00,36290,36425,36285,36385,492
01/06/2006,10:20:00,36380,36385,36275,36315,530
01/06/2006,10:30:00,36315,36380,36280,36370,329
01/06/2006,10:40:00,36370,36400,36340,36350,243
01/06/2006,10:50:00,36350,36355,36260,36270,396
01/06/2006,11:00:00,36275,36340,36245,36330,1061
01/06/2006,11:10:00,36335,36335,36245,36250,429
01/06/2006,11:20:00,36250,36295,36230,36290,331
01/06/2006,11:30:00,36290,36325,36245,36320,322
01/06/2006,11:40:00,36320,36330,36255,36290,311
01/06/2006,11:50:00,36290,36315,36265,36280,176
01/06/2006,12:00:00,36270,36340,36270,36325,139
01/06/2006,12:10:00,36325,36340,36280,36320,171
01/06/2006,12:20:00,36325,36365,36315,36350,152
01/06/2006,12:30:00,36350,36355,36320,36350,109
01/06/2006,12:40:00,36350,36350,36305,36315,127
01/06/2006,12:50:00,36315,36335,36290,36300,172
01/06/2006,13:00:00,36305,36320,36280,36320,109
01/06/2006,13:10:00,36315,36315,36295,36315,75
01/06/2006,13:20:00,36315,36355,36315,36355,114
01/06/2006,13:30:00,36355,36390,36345,36370,185
01/06/2006,13:40:00,36370,36375,36335,36350,126
01/06/2006,13:50:00,36345,36355,36325,36355,92
01/06/2006,14:00:00,36340,36365,36325,36325,85
01/06/2006,14:10:00,36325,36325,36275,36300,153
01/06/2006,14:20:00,36300,36340,36290,36340,96
01/06/2006,14:30:00,36325,36465,36310,36420,799
01/06/2006,14:40:00,36430,36465,36415,36430,273
01/06/2006,14:50:00,36430,36465,36410,36440,568
01/06/2006,15:00:00,36445,36460,36395,36405,104
01/06/2006,15:10:00,36400,36410,36385,36385,53
01/06/2006,17:30:00,36550,36700,36550,36635,794
02/06/2006,09:00:00,36785,37095,36785,36945,710
02/06/2006,09:10:00,36945,37000,36840,36855,715
02/06/2006,09:20:00,36855,36885,36770,36775,438
02/06/2006,09:30:00,36775,36820,36735,36755,619
02/06/2006,09:40:00,36750,36800,36725,36785,463
02/06/2006,09:50:00,36790,36875,36785,36860,567
02/06/2006,10:00:00,36865,36865,36790,36830,357
02/06/2006,10:10:00,36830,36850,36815,36820,209
02/06/2006,10:20:00,36820,36850,36815,36815,119
02/06/2006,10:30:00,36820,36835,36795,36810,206
02/06/2006,10:40:00,36810,36840,36805,36835,95
02/06/2006,10:50:00,36835,36840,36805,36840,90
02/06/2006,11:00:00,36835,36840,36820,36835,41
02/06/2006,11:10:00,36830,36835,36830,36830,55
02/06/2006,11:20:00,36830,36830,36800,36800,183
02/06/2006,11:30:00,36805,36835,36800,36820,144
02/06/2006,11:40:00,36830,36855,36825,36850,161
02/06/2006,11:50:00,36850,36860,36815,36815,104
02/06/2006,12:00:00,36815,36825,36810,36820,1046
02/06/2006,12:10:00,36825,36825,36785,36810,121
02/06/2006,12:20:00,36810,36815,36775,36780,80
02/06/2006,12:30:00,36775,36790,36755,36775,155
02/06/2006,12:40:00,36775,36780,36750,36780,81
02/06/2006,12:50:00,36785,36790,36770,36785,61
02/06/2006,13:00:00,36785,36785,36755,36765,80
02/06/2006,13:10:00,36770,36810,36770,36805,101
02/06/2006,13:20:00,36800,36820,36790,36790,60
02/06/2006,13:30:00,36790,36815,36790,36815,68
02/06/2006,13:40:00,36820,36820,36805,36805,77
02/06/2006,13:50:00,36805,36805,36765,36780,110
02/06/2006,14:00:00,36780,36785,36775,36775,39
02/06/2006,14:10:00,36775,36805,36755,36805,133
02/06/2006,14:20:00,36795,36815,36765,36795,107
02/06/2006,14:30:00,36795,36925,36760,36870,973
02/06/2006,14:40:00,36875,36890,36810,36810,413
02/06/2006,14:50:00,36810,36880,36785,36840,426
02/06/2006,15:00:00,36855,36870,36835,36865,134
02/06/2006,15:10:00,36865,36875,36840,36855,85
02/06/2006,15:20:00,36855,36865,36835,36845,85
02/06/2006,15:30:00,36845,36875,36785,36830,335
02/06/2006,15:40:00,36830,36835,36620,36715,838
02/06/2006,15:50:00,36720,36735,36495,36565,1113
02/06/2006,16:00:00,36560,36690,36535,36670,778
02/06/2006,16:10:00,36675,36695,36580,36640,534
02/06/2006,16:20:00,36650,36675,36590,36650,477
02/06/2006,16:30:00,36650,36695,36615,36645,293
02/06/2006,16:40:00,36640,36690,36630,36645,448
02/06/2006,16:50:00,36645,36665,36605,36655,392
02/06/2006,17:00:00,36655,36720,36605,36630,432
02/06/2006,17:10:00,36625,36650,36610,36615,156
02/06/2006,17:20:00,36615,36625,36540,36555,470
02/06/2006,17:30:00,36560,36615,36560,36565,244
05/06/2006,09:00:00,36635,36690,36515,36525,803
05/06/2006,09:10:00,36525,36540,36415,36450,597
05/06/2006,09:20:00,36440,36495,36420,36485,387
05/06/2006,09:30:00,36485,36485,36335,36390,827
05/06/2006,09:40:00,36390,36415,36340,36375,423
05/06/2006,09:50:00,36370,36465,36360,36370,451
05/06/2006,10:00:00,36370,36425,36370,36405,369
05/06/2006,10:10:00,36405,36410,36315,36375,582
05/06/2006,10:20:00,36370,36435,36345,36370,352
05/06/2006,10:30:00,36380,36410,36370,36405,133
05/06/2006,10:40:00,36400,36465,36395,36455,272
05/06/2006,10:50:00,36450,36455,36400,36410,200
05/06/2006,11:00:00,36405,36440,36390,36425,180
05/06/2006,11:10:00,36430,36455,36430,36435,171
05/06/2006,11:20:00,36435,36465,36430,36465,163
05/06/2006,11:30:00,36465,36495,36465,36485,196
05/06/2006,11:40:00,36480,36485,36460,36465,156
05/06/2006,11:50:00,36470,36515,36460,36510,233
05/06/2006,12:00:00,36510,36525,36505,36520,105
05/06/2006,12:10:00,36510,36515,36495,36515,66
05/06/2006,12:20:00,36520,36550,36520,36540,130
05/06/2006,12:30:00,36540,36540,36530,36535,57
05/06/2006,12:40:00,36530,36535,36510,36535,76
05/06/2006,12:50:00,36535,36565,36530,36545,97
05/06/2006,13:00:00,36545,36580,36545,36565,117
05/06/2006,13:10:00,36565,36595,36555,36580,161
05/06/2006,13:20:00,36575,36585,36565,36570,121
05/06/2006,13:30:00,36570,36575,36560,36570,139
05/06/2006,13:40:00,36570,36600,36560,36590,206
05/06/2006,13:50:00,36590,36635,36590,36630,288
05/06/2006,14:00:00,36630,36665,36620,36655,221
05/06/2006,14:10:00,36650,36660,36625,36635,182
05/06/2006,14:20:00,36635,36660,36630,36655,122
05/06/2006,14:30:00,36655,36690,36655,36680,1337
05/06/2006,14:40:00,36675,36685,36660,36675,183
05/06/2006,14:50:00,36675,36690,36665,36680,172
05/06/2006,15:00:00,36685,36720,36680,36690,315
05/06/2006,15:10:00,36690,36700,36675,36680,575
05/06/2006,15:20:00,36680,36680,36635,36640,241
05/06/2006,15:30:00,36640,36645,36560,36560,548
05/06/2006,15:40:00,36560,36610,36520,36530,580
05/06/2006,15:50:00,36535,36595,36520,36575,293
05/06/2006,16:00:00,36580,36605,36525,36580,518
05/06/2006,16:10:00,36575,36615,36525,36590,560
05/06/2006,16:20:00,36590,36645,36575,36595,372
05/06/2006,16:30:00,36600,36640,36590,36615,305
05/06/2006,16:40:00,36615,36615,36545,36580,309
05/06/2006,16:50:00,36580,36605,36540,36545,235
05/06/2006,17:00:00,36545,36570,36530,36555,276
05/06/2006,17:10:00,36555,36575,36540,36555,147
05/06/2006,17:20:00,36560,36560,36475,36485,591
05/06/2006,17:30:00,36475,36485,36420,36480,383
06/06/2006,09:00:00,36310,36310,35905,36070,1161
06/06/2006,09:10:00,36070,36165,36050,36135,911
06/06/2006,09:20:00,36135,36195,36120,36135,809
06/06/2006,09:30:00,36140,36175,36110,36150,498
06/06/2006,09:40:00,36150,36185,36140,36180,412
06/06/2006,09:50:00,36180,36200,36080,36095,663
06/06/2006,10:00:00,36100,36115,36065,36090,384
06/06/2006,10:10:00,36085,36110,36055,36100,402
06/06/2006,10:20:00,36100,36160,36095,36160,340
06/06/2006,10:30:00,36155,36210,36120,36205,390
06/06/2006,10:40:00,36210,36240,36170,36185,426
06/06/2006,10:50:00,36185,36190,36160,36175,249
06/06/2006,11:00:00,36170,36205,36165,36200,157
06/06/2006,11:10:00,36200,36220,36170,36180,210
06/06/2006,11:20:00,36185,36190,36110,36125,343
06/06/2006,11:30:00,36130,36140,36095,36130,298
06/06/2006,11:40:00,36130,36160,36110,36135,212
06/06/2006,11:50:00,36135,36170,36130,36150,160
06/06/2006,12:00:00,36160,36160,36140,36155,109
06/06/2006,12:10:00,36160,36160,36140,36140,65
06/06/2006,12:20:00,36150,36175,36150,36165,64
06/06/2006,12:30:00,36165,36185,36150,36170,63
06/06/2006,12:40:00,36170,36180,36170,36175,51
06/06/2006,12:50:00,36170,36180,36160,36165,45
06/06/2006,13:00:00,36165,36175,36155,36175,27
06/06/2006,13:10:00,36170,36180,36155,36165,33
06/06/2006,13:20:00,36165,36185,36165,36185,49
06/06/2006,13:30:00,36185,36190,36165,36185,74
06/06/2006,13:40:00,36180,36185,36145,36155,94
06/06/2006,13:50:00,36160,36170,36150,36165,50
06/06/2006,14:00:00,36165,36200,36155,36200,85
06/06/2006,14:10:00,36190,36235,36190,36230,164
06/06/2006,14:20:00,36235,36235,36165,36175,174
06/06/2006,14:30:00,36170,36185,36145,36165,304
06/06/2006,14:40:00,36170,36180,36110,36130,243
06/06/2006,14:50:00,36130,36155,36120,36140,887
06/06/2006,15:00:00,36140,36145,36130,36140,84
06/06/2006,15:10:00,36140,36150,36110,36120,114
06/06/2006,15:20:00,36120,36135,36090,36110,204
06/06/2006,15:30:00,36115,36165,36055,36075,621
06/06/2006,15:40:00,36070,36120,35950,36015,1072
06/06/2006,15:50:00,35995,36045,35925,35940,883
06/06/2006,16:00:00,35935,36010,35910,36010,978
06/06/2006,16:10:00,36010,36045,35970,36015,663
06/06/2006,16:20:00,36005,36070,35985,36010,481
06/06/2006,16:30:00,36010,36070,35985,35985,517
06/06/2006,16:40:00,35980,36040,35950,35970,721
06/06/2006,16:50:00,35970,35980,35850,35900,859
06/06/2006,17:00:00,35895,35930,35765,35785,1364
06/06/2006,17:10:00,35785,35830,35730,35830,953
06/06/2006,17:20:00,35825,35900,35825,35855,647
06/06/2006,17:30:00,35865,35890,35805,35855,482
06/06/2006,17:40:00,35865,35865,35865,35865,1
07/06/2006,09:00:00,35980,36100,35930,36050,1009
07/06/2006,09:10:00,36055,36095,36035,36040,764
07/06/2006,09:20:00,36035,36045,35900,35910,923
07/06/2006,09:30:00,35920,36005,35905,36005,701
07/06/2006,09:40:00,36000,36025,35970,35980,419
07/06/2006,09:50:00,35980,35995,35905,35935,431
07/06/2006,10:00:00,35945,35945,35800,35845,918
07/06/2006,10:10:00,35840,35890,35745,35860,838
07/06/2006,10:20:00,35855,35910,35850,35875,335
07/06/2006,10:30:00,35860,35955,35860,35955,354
07/06/2006,10:40:00,35960,35970,35935,35960,295
07/06/2006,10:50:00,35955,35960,35910,35945,240
07/06/2006,11:00:00,35930,35945,35885,35900,213
07/06/2006,11:10:00,35895,35930,35875,35875,200
07/06/2006,11:20:00,35885,35935,35885,35890,180
07/06/2006,11:30:00,35890,35930,35880,35930,155
07/06/2006,11:40:00,35935,35940,35875,35885,177
07/06/2006,11:50:00,35890,35915,35885,35885,99
07/06/2006,12:00:00,35895,35915,35895,35905,75
07/06/2006,12:10:00,35915,35950,35915,35935,188
07/06/2006,12:20:00,35940,35980,35940,35975,170
07/06/2006,12:30:00,35970,36025,35965,36010,274
07/06/2006,12:40:00,36010,36070,36005,36040,323
07/06/2006,12:50:00,36045,36075,36020,36075,164
07/06/2006,13:00:00,36075,36100,36060,36095,147
07/06/2006,13:10:00,36095,36170,36095,36110,450
07/06/2006,13:20:00,36110,36130,36085,36110,131
07/06/2006,13:30:00,36100,36120,36090,36100,72
07/06/2006,13:40:00,36100,36110,36095,36110,53
07/06/2006,13:50:00,36105,36110,36090,36095,61
07/06/2006,14:00:00,36095,36105,36090,36100,92
07/06/2006,14:10:00,36100,36125,36080,36125,129
07/06/2006,14:20:00,36125,36145,36085,36090,154
07/06/2006,14:30:00,36095,36100,36040,36070,143
07/06/2006,14:40:00,36060,36075,36060,36065,59
07/06/2006,14:50:00,36065,36085,36065,36080,57
07/06/2006,15:00:00,36080,36090,36070,36090,58
07/06/2006,15:10:00,36095,36130,36095,36115,89
07/06/2006,15:20:00,36115,36115,36090,36115,73
07/06/2006,15:30:00,36105,36120,36010,36050,369
07/06/2006,15:40:00,36050,36060,35950,36000,708
07/06/2006,15:50:00,35990,36025,35965,36015,419
07/06/2006,16:00:00,36025,36200,36020,36170,727
07/06/2006,16:10:00,36165,36230,36160,36200,540
07/06/2006,16:20:00,36210,36215,36170,36210,436
07/06/2006,16:30:00,36220,36290,36200,36205,726
07/06/2006,16:40:00,36205,36230,36130,36140,529
07/06/2006,16:50:00,36135,36180,36100,36140,521
07/06/2006,17:00:00,36135,36190,36120,36130,239
07/06/2006,17:10:00,36130,36150,36080,36110,299
07/06/2006,17:20:00,36110,36145,36080,36145,474
07/06/2006,17:30:00,36140,36225,36120,36225,389
08/06/2006,09:00:00,35860,35860,35420,35500,1603
08/06/2006,09:10:00,35495,35650,35495,35610,2111
08/06/2006,09:20:00,35605,35710,35580,35605,966
08/06/2006,09:30:00,35610,35615,35545,35585,498
08/06/2006,09:40:00,35590,35595,35525,35555,355
08/06/2006,09:50:00,35560,35635,35550,35600,308
08/06/2006,10:00:00,35600,35625,35570,35590,468
08/06/2006,10:10:00,35585,35585,35525,35575,531
08/06/2006,10:20:00,35570,35570,35530,35540,355
08/06/2006,10:30:00,35540,35540,35480,35495,520
08/06/2006,10:40:00,35495,35530,35480,35500,277
08/06/2006,10:50:00,35500,35515,35460,35505,268
08/06/2006,11:00:00,35505,35555,35505,35545,343
08/06/2006,11:10:00,35545,35605,35540,35605,257
08/06/2006,11:20:00,35600,35605,35545,35550,171
08/06/2006,11:30:00,35550,35600,35550,35580,139
08/06/2006,11:40:00,35580,35590,35565,35585,101
08/06/2006,11:50:00,35585,35585,35530,35530,147
08/06/2006,12:00:00,35530,35560,35525,35560,128
08/06/2006,12:10:00,35560,35560,35540,35545,79
08/06/2006,12:20:00,35540,35570,35540,35565,108
08/06/2006,12:30:00,35560,35620,35560,35615,290
08/06/2006,12:40:00,35620,35645,35575,35585,404
08/06/2006,12:50:00,35585,35585,35545,35545,184
08/06/2006,13:00:00,35550,35550,35515,35530,142
08/06/2006,13:10:00,35540,35575,35530,35555,271
08/06/2006,13:20:00,35560,35560,35515,35530,441
08/06/2006,13:30:00,35515,35550,35505,35535,136
08/06/2006,13:40:00,35530,35575,35470,35490,428
08/06/2006,13:50:00,35485,35545,35480,35505,263
08/06/2006,14:00:00,35510,35550,35495,35550,134
08/06/2006,14:10:00,35550,35610,35535,35585,315
08/06/2006,14:20:00,35585,35605,35570,35600,239
08/06/2006,14:30:00,35600,35655,35575,35610,420
08/06/2006,14:40:00,35615,35640,35570,35615,419
08/06/2006,14:50:00,35620,35715,35615,35700,531
08/06/2006,15:00:00,35695,35705,35635,35680,454
08/06/2006,15:10:00,35680,35740,35680,35730,375
08/06/2006,15:20:00,35725,35740,35710,35730,796
08/06/2006,15:30:00,35730,35730,35630,35680,633
08/06/2006,15:40:00,35680,35790,35675,35770,1216
08/06/2006,15:50:00,35770,35785,35710,35740,550
08/06/2006,16:00:00,35725,35740,35690,35710,472
08/06/2006,16:10:00,35715,35730,35585,35610,622
08/06/2006,16:20:00,35610,35625,35525,35530,673
08/06/2006,16:30:00,35540,35560,35460,35480,838
08/06/2006,16:40:00,35480,35490,35420,35470,686
08/06/2006,16:50:00,35470,35505,35430,35500,785
08/06/2006,17:00:00,35495,35575,35485,35520,1250
08/06/2006,17:10:00,35535,35540,35405,35410,599
08/06/2006,17:20:00,35410,35420,35305,35315,1158
08/06/2006,17:30:00,35310,35370,35280,35320,591
09/06/2006,09:00:00,35820,35825,35670,35810,1447
09/06/2006,09:10:00,35805,35820,35730,35750,897
09/06/2006,09:20:00,35750,35775,35720,35770,549
09/06/2006,09:30:00,35775,35775,35680,35705,493
09/06/2006,09:40:00,35705,35775,35695,35765,424
09/06/2006,09:50:00,35760,35775,35705,35715,233
09/06/2006,10:00:00,35710,35730,35690,35700,292
09/06/2006,10:10:00,35705,35760,35660,35750,341
09/06/2006,10:20:00,35745,35745,35730,35740,94
09/06/2006,10:30:00,35745,35760,35730,35740,108
09/06/2006,10:40:00,35740,35755,35715,35745,264
09/06/2006,10:50:00,35745,35755,35720,35735,134
09/06/2006,11:00:00,35735,35745,35715,35715,116
09/06/2006,11:10:00,35715,35725,35710,35720,107
09/06/2006,11:20:00,35720,35720,35680,35685,169
09/06/2006,11:30:00,35680,35690,35585,35640,527
09/06/2006,11:40:00,35640,35640,35585,35605,333
09/06/2006,11:50:00,35605,35635,35605,35620,114
09/06/2006,12:00:00,35625,35670,35615,35635,169
09/06/2006,12:10:00,35630,35670,35615,35665,258
09/06/2006,12:20:00,35660,35660,35630,35650,82
09/06/2006,12:30:00,35650,35655,35630,35650,49
09/06/2006,12:40:00,35655,35680,35655,35675,77
09/06/2006,12:50:00,35670,35695,35670,35685,99
09/06/2006,13:00:00,35680,35705,35675,35705,176
09/06/2006,13:10:00,35705,35710,35695,35705,149
09/06/2006,13:20:00,35710,35710,35685,35705,138
09/06/2006,13:30:00,35705,35720,35705,35715,22
09/06/2006,13:40:00,35710,35725,35705,35710,42
09/06/2006,13:50:00,35705,35725,35705,35720,31
09/06/2006,14:00:00,35720,35725,35705,35705,39
09/06/2006,14:10:00,35710,35760,35705,35750,263
09/06/2006,14:20:00,35750,35785,35745,35780,276
09/06/2006,14:30:00,35765,35765,35700,35750,380
09/06/2006,14:40:00,35740,35745,35725,35740,123
09/06/2006,14:50:00,35730,35730,35705,35710,88
09/06/2006,15:00:00,35705,35730,35705,35730,44
09/06/2006,15:10:00,35735,35745,35715,35715,48
09/06/2006,15:20:00,35710,35730,35710,35725,103
09/06/2006,15:30:00,35730,35755,35665,35675,505
09/06/2006,15:40:00,35680,35745,35635,35725,459
09/06/2006,15:50:00,35720,35775,35695,35760,377
09/06/2006,16:00:00,35765,35800,35725,35775,646
09/06/2006,16:10:00,35775,35795,35755,35790,445
09/06/2006,16:20:00,35785,35850,35770,35850,603
09/06/2006,16:30:00,35850,35905,35840,35880,567
09/06/2006,16:40:00,35880,35895,35835,35860,463
09/06/2006,16:50:00,35865,35875,35745,35750,580
09/06/2006,17:00:00,35750,35815,35745,35785,473
09/06/2006,17:10:00,35790,35790,35735,35745,539
09/06/2006,17:20:00,35755,35830,35750,35820,373
09/06/2006,17:30:00,35810,35840,35785,35790,392
12/06/2006,09:00:00,35700,35815,35700,35800,636
12/06/2006,09:10:00,35805,35930,35800,35905,1155
12/06/2006,09:20:00,35905,35925,35855,35895,974
12/06/2006,09:30:00,35890,35915,35875,35905,268
12/06/2006,09:40:00,35900,35915,35810,35825,397
12/06/2006,09:50:00,35825,35830,35775,35810,478
12/06/2006,10:00:00,35815,35815,35780,35790,384
12/06/2006,10:10:00,35785,35795,35770,35780,194
12/06/2006,10:20:00,35780,35780,35720,35740,498
12/06/2006,10:30:00,35735,35740,35710,35735,557
12/06/2006,10:40:00,35740,35745,35695,35710,432
12/06/2006,10:50:00,35710,35720,35685,35715,134
12/06/2006,11:00:00,35710,35710,35680,35705,168
12/06/2006,11:10:00,35705,35730,35695,35720,310
12/06/2006,11:20:00,35725,35735,35700,35710,132
12/06/2006,11:30:00,35705,35705,35640,35640,293
12/06/2006,11:40:00,35640,35640,35580,35630,352
12/06/2006,11:50:00,35630,35635,35595,35600,154
12/06/2006,12:00:00,35605,35610,35545,35575,437
12/06/2006,12:10:00,35585,35615,35575,35590,102
12/06/2006,12:20:00,35590,35600,35560,35580,70
12/06/2006,12:30:00,35565,35610,35565,35610,138
12/06/2006,12:40:00,35605,35645,35600,35625,133
12/06/2006,12:50:00,35620,35640,35615,35625,101
12/06/2006,13:00:00,35620,35625,35610,35625,56
12/06/2006,13:10:00,35625,35660,35620,35645,102
12/06/2006,13:20:00,35640,35645,35630,35640,633
12/06/2006,13:30:00,35640,35640,35610,35625,99
12/06/2006,13:40:00,35620,35620,35595,35605,576
12/06/2006,13:50:00,35605,35665,35605,35665,582
12/06/2006,14:00:00,35665,35690,35655,35670,193
12/06/2006,14:10:00,35670,35695,35670,35690,252
12/06/2006,14:20:00,35690,35705,35680,35685,238
12/06/2006,14:30:00,35680,35710,35670,35700,106
12/06/2006,14:40:00,35700,35720,35680,35700,101
12/06/2006,14:50:00,35695,35695,35660,35660,319
12/06/2006,15:00:00,35675,35695,35665,35695,280
12/06/2006,15:10:00,35695,35730,35690,35720,377
12/06/2006,15:20:00,35715,35740,35705,35720,114
12/06/2006,15:30:00,35715,35720,35665,35665,380
12/06/2006,15:40:00,35660,35740,35660,35690,607
12/06/2006,15:50:00,35695,35725,35665,35695,437
12/06/2006,16:00:00,35690,35690,35595,35630,667
12/06/2006,16:10:00,35630,35630,35495,35530,942
12/06/2006,16:20:00,35535,35585,35520,35560,451
12/06/2006,16:30:00,35555,35645,35535,35640,554
12/06/2006,16:40:00,35645,35675,35590,35600,442
12/06/2006,16:50:00,35605,35645,35580,35580,395
12/06/2006,17:00:00,35580,35580,35500,35555,888
12/06/2006,17:10:00,35560,35570,35490,35535,357
12/06/2006,17:20:00,35540,35540,35435,35450,956
12/06/2006,17:30:00,35440,35560,35420,35550,414
13/06/2006,09:00:00,35220,35220,34850,35040,1324
13/06/2006,09:10:00,35045,35115,35015,35035,1089
13/06/2006,09:20:00,35035,35090,35015,35065,579
13/06/2006,09:30:00,35065,35075,34995,35025,1731
13/06/2006,09:40:00,35025,35050,35010,35045,833
13/06/2006,09:50:00,35045,35055,34930,34965,794
13/06/2006,10:00:00,34965,35010,34950,34985,632
13/06/2006,10:10:00,34990,35005,34910,34940,3835
13/06/2006,10:20:00,34945,34980,34920,34950,1004
13/06/2006,10:30:00,34950,34960,34885,34900,701
13/06/2006,10:40:00,34900,34925,34870,34885,571
13/06/2006,10:50:00,34880,34895,34835,34885,671
13/06/2006,11:00:00,34875,34970,34860,34960,803
13/06/2006,11:10:00,34955,34955,34920,34945,313
13/06/2006,11:20:00,34940,34950,34920,34950,169
13/06/2006,11:30:00,34950,34980,34935,34955,767
13/06/2006,11:40:00,34955,34955,34910,34945,182
13/06/2006,11:50:00,34940,34970,34930,34930,240
13/06/2006,12:00:00,34935,34935,34860,34865,366
13/06/2006,12:10:00,34865,34885,34840,34875,661
13/06/2006,12:20:00,34875,34880,34830,34830,388
13/06/2006,12:30:00,34835,34845,34785,34845,1011
13/06/2006,12:40:00,34840,34890,34840,34870,845
13/06/2006,12:50:00,34870,34880,34865,34880,573
13/06/2006,13:00:00,34880,34890,34825,34850,512
13/06/2006,13:10:00,34855,34865,34795,34795,787
13/06/2006,13:20:00,34790,34820,34755,34815,1474
13/06/2006,13:30:00,34805,34830,34780,34785,2893
13/06/2006,13:40:00,34800,34800,34715,34745,610
13/06/2006,13:50:00,34740,34785,34740,34785,242
13/06/2006,14:00:00,34775,34810,34760,34800,1260
13/06/2006,14:10:00,34810,34835,34780,34830,1303
13/06/2006,14:20:00,34825,34865,34815,34840,5472
13/06/2006,14:30:00,34840,34975,34805,34875,2685
13/06/2006,14:40:00,34880,34940,34850,34930,544
13/06/2006,14:50:00,34930,34935,34890,34890,337
13/06/2006,15:00:00,34885,34905,34875,34895,317
13/06/2006,15:10:00,34905,34925,34890,34920,115
13/06/2006,15:20:00,34925,34930,34900,34910,121
13/06/2006,15:30:00,34920,35000,34860,34995,516
13/06/2006,15:40:00,34990,35095,34980,35080,2078
13/06/2006,15:50:00,35080,35150,35050,35055,1161
13/06/2006,16:00:00,35060,35075,34995,35060,807
13/06/2006,16:10:00,35055,35080,34880,34905,711
13/06/2006,16:20:00,34910,34950,34860,34940,679
13/06/2006,16:30:00,34935,34950,34815,34845,1036
13/06/2006,16:40:00,34840,34865,34765,34770,1768
13/06/2006,16:50:00,34770,34845,34740,34795,771
13/06/2006,17:00:00,34795,34825,34750,34750,853
13/06/2006,17:10:00,34765,34835,34720,34815,926
13/06/2006,17:20:00,34815,34920,34795,34905,781
13/06/2006,17:30:00,34910,34975,34900,34975,538
14/06/2006,09:00:00,34970,35000,34935,34975,1177
14/06/2006,09:10:00,34970,34980,34885,34940,711
14/06/2006,09:20:00,34945,35055,34940,35050,945
14/06/2006,09:30:00,35055,35100,35040,35095,792
14/06/2006,09:40:00,35090,35105,35015,35020,411
14/06/2006,09:50:00,35040,35065,35000,35015,495
14/06/2006,10:00:00,35010,35045,34990,35000,247
14/06/2006,10:10:00,35005,35025,34970,34975,460
14/06/2006,10:20:00,34980,35025,34980,35010,1263
14/06/2006,10:30:00,35010,35015,34990,34990,831
14/06/2006,10:40:00,35000,35000,34935,34935,281
14/06/2006,10:50:00,34940,34955,34885,34910,363
14/06/2006,11:00:00,34910,34920,34885,34885,273
14/06/2006,11:10:00,34885,34885,34840,34870,516
14/06/2006,11:20:00,34870,34885,34810,34810,624
14/06/2006,11:30:00,34815,34860,34795,34835,534
14/06/2006,11:40:00,34830,34865,34820,34850,1123
14/06/2006,11:50:00,34860,34880,34835,34855,2350
14/06/2006,12:00:00,34855,34855,34780,34790,1089
14/06/2006,12:10:00,34800,34855,34795,34845,305
14/06/2006,12:20:00,34845,34855,34820,34825,841
14/06/2006,12:30:00,34830,34860,34830,34850,194
14/06/2006,12:40:00,34850,34880,34850,34880,93
14/06/2006,12:50:00,34880,34880,34855,34875,341
14/06/2006,13:00:00,34875,34925,34870,34910,350
14/06/2006,13:10:00,34910,34925,34910,34920,184
14/06/2006,13:20:00,34920,34920,34880,34885,72
14/06/2006,13:30:00,34890,34910,34885,34895,868
14/06/2006,13:40:00,34890,34890,34865,34880,32
14/06/2006,13:50:00,34870,34880,34870,34875,45
14/06/2006,14:00:00,34880,34895,34875,34875,67
14/06/2006,14:10:00,34890,34920,34860,34920,149
14/06/2006,14:20:00,34915,34990,34905,34930,432
14/06/2006,14:30:00,34920,34920,34630,34680,1728
14/06/2006,14:40:00,34685,34730,34665,34725,971
14/06/2006,14:50:00,34725,34810,34700,34775,913
14/06/2006,15:00:00,34780,34790,34735,34785,1027
14/06/2006,15:10:00,34785,34885,34770,34885,429
14/06/2006,15:20:00,34885,34915,34850,34885,405
14/06/2006,15:30:00,34890,35030,34865,34980,796
14/06/2006,15:40:00,34970,34990,34910,34985,764
14/06/2006,15:50:00,34975,35080,34975,35040,785
14/06/2006,16:00:00,35040,35055,34970,34975,1716
14/06/2006,16:10:00,34970,34990,34895,34915,634
14/06/2006,16:20:00,34920,34935,34865,34900,1838
14/06/2006,16:30:00,34885,34925,34855,34885,1120
14/06/2006,16:40:00,34880,34880,34840,34860,795
14/06/2006,16:50:00,34860,34865,34820,34830,284
14/06/2006,17:00:00,34835,34835,34745,34780,667
14/06/2006,17:10:00,34775,34875,34775,34860,1011
14/06/2006,17:20:00,34855,34890,34835,34855,254
14/06/2006,17:30:00,34850,34860,34825,34840,756
15/06/2006,09:00:00,35070,35165,35070,35150,2117
15/06/2006,09:10:00,35145,35225,35140,35150,924
15/06/2006,09:20:00,35150,35150,35060,35060,775
15/06/2006,09:30:00,35065,35105,35035,35040,448
15/06/2006,09:40:00,35040,35095,35040,35095,304
15/06/2006,09:50:00,35095,35115,35080,35115,361
15/06/2006,10:00:00,35110,35115,35085,35095,209
15/06/2006,10:10:00,35095,35140,35090,35120,698
15/06/2006,10:20:00,35125,35130,35070,35115,311
15/06/2006,10:30:00,35120,35145,35115,35130,293
15/06/2006,10:40:00,35140,35160,35135,35150,689
15/06/2006,10:50:00,35150,35170,35145,35170,276
15/06/2006,11:00:00,35170,35195,35160,35195,219
15/06/2006,11:10:00,35195,35235,35185,35210,339
15/06/2006,11:20:00,35210,35280,35210,35245,668
15/06/2006,11:30:00,35245,35260,35215,35220,387
15/06/2006,11:40:00,35215,35220,35190,35205,577
15/06/2006,11:50:00,35210,35250,35200,35220,287
15/06/2006,12:00:00,35220,35230,35210,35220,253
15/06/2006,12:10:00,35215,35235,35215,35225,142
15/06/2006,12:20:00,35210,35220,35165,35175,393
15/06/2006,12:30:00,35175,35185,35165,35170,778
15/06/2006,12:40:00,35175,35190,35165,35180,139
15/06/2006,12:50:00,35180,35200,35175,35190,130
15/06/2006,13:00:00,35195,35205,35190,35200,293
15/06/2006,13:10:00,35190,35200,35190,35195,355
15/06/2006,13:20:00,35195,35195,35150,35155,169
15/06/2006,13:30:00,35160,35165,35140,35155,96
15/06/2006,13:40:00,35165,35185,35155,35185,58
15/06/2006,13:50:00,35180,35185,35170,35180,34
15/06/2006,14:00:00,35180,35190,35175,35190,48
15/06/2006,14:10:00,35185,35200,35180,35195,358
15/06/2006,14:20:00,35190,35195,35175,35175,73
15/06/2006,14:30:00,35190,35190,35110,35135,493
15/06/2006,14:40:00,35135,35140,35100,35115,432
15/06/2006,14:50:00,35110,35140,35105,35140,524
15/06/2006,15:00:00,35135,35155,35125,35155,237
15/06/2006,15:10:00,35155,35195,35145,35185,406
15/06/2006,15:20:00,35180,35215,35180,35210,166
15/06/2006,15:30:00,35210,35250,35190,35250,509
15/06/2006,15:40:00,35250,35295,35225,35280,780
15/06/2006,15:50:00,35285,35315,35265,35300,630
15/06/2006,16:00:00,35300,35320,35280,35315,494
15/06/2006,16:10:00,35310,35390,35285,35370,874
15/06/2006,16:20:00,35365,35375,35345,35355,744
15/06/2006,16:30:00,35360,35425,35350,35365,597
15/06/2006,16:40:00,35370,35440,35370,35400,514
15/06/2006,16:50:00,35405,35440,35395,35410,362
15/06/2006,17:00:00,35410,35470,35410,35470,360
15/06/2006,17:10:00,35470,35515,35450,35500,571
15/06/2006,17:20:00,35495,35520,35460,35510,624
15/06/2006,17:30:00,35500,35515,35460,35465,648
16/06/2006,09:00:00,35755,35965,35755,35960,72