DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/05/2006,11:00:00,38155,38160,38155,38160,5
08/05/2006,11:15:00,38160,38170,38130,38140,284
08/05/2006,11:30:00,38140,38140,38075,38080,448
08/05/2006,11:45:00,38080,38095,38065,38090,294
08/05/2006,12:00:00,38090,38110,38075,38090,265
08/05/2006,12:15:00,38095,38100,38090,38095,166
08/05/2006,12:30:00,38095,38110,38095,38100,81
08/05/2006,12:45:00,38100,38120,38100,38105,153
08/05/2006,13:00:00,38110,38115,38095,38115,53
08/05/2006,13:15:00,38115,38120,38105,38115,24
08/05/2006,13:30:00,38115,38145,38115,38140,127
08/05/2006,13:45:00,38130,38135,38125,38135,36
08/05/2006,14:00:00,38135,38155,38135,38140,172
08/05/2006,14:15:00,38145,38150,38110,38110,132
08/05/2006,14:30:00,38110,38120,38075,38095,204
08/05/2006,14:45:00,38095,38105,38085,38100,82
08/05/2006,15:00:00,38105,38110,38100,38105,59
08/05/2006,15:15:00,38100,38110,38090,38110,117
08/05/2006,15:30:00,38105,38145,38095,38110,376
08/05/2006,15:45:00,38115,38155,38100,38120,460
08/05/2006,16:00:00,38125,38125,38080,38115,372
08/05/2006,16:15:00,38120,38180,38105,38165,409
08/05/2006,16:30:00,38170,38175,38100,38105,518
08/05/2006,16:45:00,38105,38115,38070,38095,619
08/05/2006,17:00:00,38095,38140,38085,38130,346
08/05/2006,17:15:00,38130,38135,38070,38110,570
08/05/2006,17:30:00,38110,38160,38100,38155,284
09/05/2006,09:00:00,38135,38145,38080,38125,648
09/05/2006,09:15:00,38120,38170,38120,38155,399
09/05/2006,09:30:00,38160,38210,38135,38140,709
09/05/2006,09:45:00,38145,38145,38045,38085,867
09/05/2006,10:00:00,38090,38130,38065,38085,512
09/05/2006,10:15:00,38080,38140,38060,38135,398
09/05/2006,10:30:00,38135,38165,38115,38150,338
09/05/2006,10:45:00,38150,38175,38130,38140,236
09/05/2006,11:00:00,38140,38185,38140,38175,265
09/05/2006,11:15:00,38180,38190,38160,38180,138
09/05/2006,11:30:00,38175,38215,38170,38180,418
09/05/2006,11:45:00,38185,38200,38175,38175,136
09/05/2006,12:00:00,38175,38180,38155,38175,490
09/05/2006,12:15:00,38175,38210,38175,38195,536
09/05/2006,12:30:00,38195,38220,38190,38200,254
09/05/2006,12:45:00,38195,38215,38195,38205,67
09/05/2006,13:00:00,38205,38210,38185,38195,109
09/05/2006,13:15:00,38200,38200,38185,38200,99
09/05/2006,13:30:00,38200,38210,38190,38200,115
09/05/2006,13:45:00,38200,38200,38180,38195,153
09/05/2006,14:00:00,38190,38190,38175,38175,51
09/05/2006,14:15:00,38175,38175,38145,38160,198
09/05/2006,14:30:00,38160,38195,38155,38180,183
09/05/2006,14:45:00,38175,38180,38160,38175,69
09/05/2006,15:00:00,38175,38200,38170,38195,89
09/05/2006,15:15:00,38195,38205,38190,38200,70
09/05/2006,15:30:00,38195,38200,38170,38180,243
09/05/2006,15:45:00,38180,38195,38140,38145,338
09/05/2006,16:00:00,38150,38200,38120,38185,493
09/05/2006,16:15:00,38185,38185,38135,38165,285
09/05/2006,16:30:00,38165,38205,38160,38185,367
09/05/2006,16:45:00,38190,38300,38185,38295,1270
09/05/2006,17:00:00,38300,38340,38285,38335,900
09/05/2006,17:15:00,38335,38335,38290,38330,730
09/05/2006,17:30:00,38330,38340,38305,38315,354
10/05/2006,09:00:00,38260,38280,38210,38265,737
10/05/2006,09:15:00,38260,38310,38245,38305,1027
10/05/2006,09:30:00,38305,38330,38295,38305,521
10/05/2006,09:45:00,38305,38365,38300,38350,486
10/05/2006,10:00:00,38350,38355,38285,38290,624
10/05/2006,10:15:00,38290,38325,38260,38295,338
10/05/2006,10:30:00,38295,38310,38280,38300,227
10/05/2006,10:45:00,38295,38335,38295,38320,353
10/05/2006,11:00:00,38320,38355,38305,38345,365
10/05/2006,11:15:00,38345,38345,38315,38335,303
10/05/2006,11:30:00,38335,38415,38330,38410,638
10/05/2006,11:45:00,38410,38425,38390,38400,397
10/05/2006,12:00:00,38400,38440,38390,38415,1020
10/05/2006,12:15:00,38410,38450,38405,38445,263
10/05/2006,12:30:00,38445,38450,38430,38445,296
10/05/2006,12:45:00,38440,38445,38420,38440,149
10/05/2006,13:00:00,38435,38450,38430,38435,93
10/05/2006,13:15:00,38430,38440,38420,38430,102
10/05/2006,13:30:00,38430,38430,38415,38425,74
10/05/2006,13:45:00,38425,38440,38420,38430,173
10/05/2006,14:00:00,38430,38435,38420,38425,564
10/05/2006,14:15:00,38425,38435,38420,38430,62
10/05/2006,14:30:00,38425,38430,38395,38405,126
10/05/2006,14:45:00,38400,38410,38395,38400,78
10/05/2006,15:00:00,38400,38400,38360,38370,817
10/05/2006,15:15:00,38370,38375,38315,38325,468
10/05/2006,15:30:00,38325,38380,38295,38365,616
10/05/2006,15:45:00,38365,38375,38330,38360,382
10/05/2006,16:00:00,38360,38375,38330,38360,279
10/05/2006,16:15:00,38360,38360,38305,38305,273
10/05/2006,16:30:00,38305,38345,38305,38315,438
10/05/2006,16:45:00,38315,38315,38230,38265,911
10/05/2006,17:00:00,38265,38275,38220,38235,363
10/05/2006,17:15:00,38235,38245,38190,38200,667
10/05/2006,17:30:00,38195,38250,38195,38235,306
11/05/2006,09:00:00,38240,38360,38240,38350,558
11/05/2006,09:15:00,38345,38375,38320,38375,331
11/05/2006,09:30:00,38375,38415,38370,38380,484
11/05/2006,09:45:00,38385,38420,38375,38395,479
11/05/2006,10:00:00,38395,38425,38380,38420,302
11/05/2006,10:15:00,38415,38440,38405,38435,384
11/05/2006,10:30:00,38435,38435,38390,38400,302
11/05/2006,10:45:00,38400,38400,38375,38390,229
11/05/2006,11:00:00,38390,38405,38385,38395,697
11/05/2006,11:15:00,38395,38445,38395,38435,179
11/05/2006,11:30:00,38440,38445,38425,38440,211
11/05/2006,11:45:00,38440,38450,38435,38435,145
11/05/2006,12:00:00,38440,38440,38410,38415,119
11/05/2006,12:15:00,38415,38425,38400,38405,106
11/05/2006,12:30:00,38405,38410,38350,38350,211
11/05/2006,12:45:00,38345,38360,38325,38360,248
11/05/2006,13:00:00,38355,38400,38350,38390,105
11/05/2006,13:15:00,38385,38400,38375,38385,52
11/05/2006,13:30:00,38385,38390,38355,38370,123
11/05/2006,13:45:00,38375,38380,38355,38355,105
11/05/2006,14:00:00,38355,38375,38355,38365,69
11/05/2006,14:15:00,38370,38385,38360,38370,113
11/05/2006,14:30:00,38370,38415,38355,38385,324
11/05/2006,14:45:00,38390,38390,38350,38365,254
11/05/2006,15:00:00,38360,38375,38350,38370,133
11/05/2006,15:15:00,38365,38390,38365,38375,100
11/05/2006,15:30:00,38380,38380,38310,38320,542
11/05/2006,15:45:00,38315,38330,38210,38255,967
11/05/2006,16:00:00,38250,38250,38150,38210,1070
11/05/2006,16:15:00,38200,38225,38165,38180,606
11/05/2006,16:30:00,38175,38190,38115,38175,1233
11/05/2006,16:45:00,38175,38180,38135,38150,587
11/05/2006,17:00:00,38145,38210,38140,38165,651
11/05/2006,17:15:00,38165,38175,38030,38060,1073
11/05/2006,17:30:00,38055,38080,38040,38065,428
12/05/2006,09:00:00,37955,37970,37870,37915,1138
12/05/2006,09:15:00,37915,37985,37885,37970,717
12/05/2006,09:30:00,37970,37980,37905,37950,644
12/05/2006,09:45:00,37945,38015,37925,38015,590
12/05/2006,10:00:00,38010,38130,38010,38075,920
12/05/2006,10:15:00,38080,38120,38065,38115,261
12/05/2006,10:30:00,38110,38145,38080,38080,366
12/05/2006,10:45:00,38080,38080,37895,37900,1450
12/05/2006,11:00:00,37905,37930,37805,37830,1296
12/05/2006,11:15:00,37840,37840,37705,37765,1170
12/05/2006,11:30:00,37760,37760,37560,37640,1939
12/05/2006,11:45:00,37645,37665,37585,37630,643
12/05/2006,12:00:00,37630,37705,37610,37700,538
12/05/2006,12:15:00,37700,37735,37695,37715,320
12/05/2006,12:30:00,37715,37785,37715,37760,382
12/05/2006,12:45:00,37760,37760,37710,37725,248
12/05/2006,13:00:00,37725,37740,37690,37735,194
12/05/2006,13:15:00,37735,37755,37695,37755,126
12/05/2006,13:30:00,37755,37785,37755,37765,226
12/05/2006,13:45:00,37765,37815,37765,37810,220
12/05/2006,14:00:00,37805,37835,37795,37800,244
12/05/2006,14:15:00,37795,37810,37720,37780,383
12/05/2006,14:30:00,37765,37875,37705,37720,869
12/05/2006,14:45:00,37720,37755,37660,37695,518
12/05/2006,15:00:00,37695,37825,37690,37790,453
12/05/2006,15:15:00,37800,37805,37750,37765,174
12/05/2006,15:30:00,37760,37760,37645,37725,890
12/05/2006,15:45:00,37730,37790,37660,37760,930
12/05/2006,16:00:00,37760,37800,37675,37770,804
12/05/2006,16:15:00,37765,37770,37650,37685,818
12/05/2006,16:30:00,37690,37690,37605,37625,751
12/05/2006,16:45:00,37630,37650,37580,37625,3347
12/05/2006,17:00:00,37620,37660,37595,37595,539
12/05/2006,17:15:00,37600,37620,37500,37510,996
12/05/2006,17:30:00,37515,37530,37460,37470,614
15/05/2006,09:00:00,37360,37400,36855,37255,1718
15/05/2006,09:15:00,37260,37320,37030,37040,1697
15/05/2006,09:30:00,37035,37135,37025,37080,1347
15/05/2006,09:45:00,37085,37095,36970,37005,1665
15/05/2006,10:00:00,37000,37015,36770,36910,2815
15/05/2006,10:15:00,36900,36940,36785,36865,1718
15/05/2006,10:30:00,36865,36990,36800,36920,1145
15/05/2006,10:45:00,36915,37090,36895,37045,1309
15/05/2006,11:00:00,37045,37080,37020,37080,852
15/05/2006,11:15:00,37085,37185,37070,37180,980
15/05/2006,11:30:00,37190,37295,37170,37190,1313
15/05/2006,11:45:00,37190,37210,37175,37180,426
15/05/2006,12:00:00,37185,37195,37060,37075,592
15/05/2006,12:15:00,37075,37190,37055,37175,493
15/05/2006,12:30:00,37180,37285,37130,37260,803
15/05/2006,12:45:00,37270,37345,37225,37305,551
15/05/2006,13:00:00,37305,37345,37235,37235,367
15/05/2006,13:15:00,37230,37240,37170,37195,439
15/05/2006,13:30:00,37185,37235,37180,37230,269
15/05/2006,13:45:00,37215,37260,37200,37240,403
15/05/2006,14:00:00,37235,37240,37170,37175,158
15/05/2006,14:15:00,37170,37170,37125,37130,2878
15/05/2006,14:30:00,37125,37155,37100,37120,348
15/05/2006,14:45:00,37115,37145,37075,37135,410
15/05/2006,15:00:00,37130,37155,37095,37130,521
15/05/2006,15:15:00,37125,37165,37125,37125,473
15/05/2006,15:30:00,37130,37280,37110,37225,1634
15/05/2006,15:45:00,37230,37245,37165,37185,576
15/05/2006,16:00:00,37170,37220,37120,37210,841
15/05/2006,16:15:00,37210,37255,37135,37175,864
15/05/2006,16:30:00,37175,37235,37135,37190,785
15/05/2006,16:45:00,37200,37205,37100,37120,475
15/05/2006,17:00:00,37120,37240,37100,37215,932
15/05/2006,17:15:00,37220,37225,37030,37050,839
15/05/2006,17:30:00,37045,37050,36935,36960,804
16/05/2006,09:00:00,36975,37195,36975,37195,1521
16/05/2006,09:15:00,37190,37220,37115,37125,1256
16/05/2006,09:30:00,37130,37140,36890,36895,1383
16/05/2006,09:45:00,36890,36985,36860,36900,1347
16/05/2006,10:00:00,36895,37010,36890,37005,976
16/05/2006,10:15:00,37005,37020,36925,36975,343
16/05/2006,10:30:00,36980,36985,36925,36975,370
16/05/2006,10:45:00,36975,37090,36960,37075,718
16/05/2006,11:00:00,37070,37135,37015,37110,1079
16/05/2006,11:15:00,37120,37175,37045,37045,600
16/05/2006,11:30:00,37045,37130,37040,37075,412
16/05/2006,11:45:00,37070,37070,37025,37025,459
16/05/2006,12:00:00,37025,37070,37010,37065,272
16/05/2006,12:15:00,37070,37070,37030,37060,5200
16/05/2006,12:30:00,37060,37105,37050,37075,159
16/05/2006,12:45:00,37080,37145,37070,37135,125
16/05/2006,13:00:00,37140,37155,37110,37115,224
16/05/2006,13:15:00,37120,37135,37110,37120,139
16/05/2006,13:30:00,37125,37175,37125,37155,275
16/05/2006,13:45:00,37155,37185,37145,37180,143
16/05/2006,14:00:00,37180,37200,37110,37125,352
16/05/2006,14:15:00,37125,37180,37125,37170,301
16/05/2006,14:30:00,37175,37245,37170,37210,748
16/05/2006,14:45:00,37215,37260,37200,37220,532
16/05/2006,15:00:00,37220,37270,37220,37235,359
16/05/2006,15:15:00,37240,37290,37205,37215,423
16/05/2006,15:30:00,37220,37280,37205,37215,692
16/05/2006,15:45:00,37210,37255,37185,37215,770
16/05/2006,16:00:00,37220,37235,37080,37090,1014
16/05/2006,16:15:00,37080,37180,37060,37140,811
16/05/2006,16:30:00,37145,37165,37045,37100,802
16/05/2006,16:45:00,37095,37145,37070,37090,578
16/05/2006,17:00:00,37090,37120,37035,37055,707
16/05/2006,17:15:00,37065,37095,37030,37070,815
16/05/2006,17:30:00,37075,37075,36985,37050,472
17/05/2006,09:00:00,37195,37250,37135,37145,1150
17/05/2006,09:15:00,37140,37200,37105,37195,612
17/05/2006,09:30:00,37185,37200,37150,37155,444
17/05/2006,09:45:00,37150,37190,37135,37185,467
17/05/2006,10:00:00,37185,37195,37140,37155,506
17/05/2006,10:15:00,37150,37225,37135,37215,357
17/05/2006,10:30:00,37215,37255,37210,37225,456
17/05/2006,10:45:00,37225,37235,37210,37225,139
17/05/2006,11:00:00,37225,37245,37180,37200,300
17/05/2006,11:15:00,37195,37195,37135,37150,406
17/05/2006,11:30:00,37150,37175,37100,37115,601
17/05/2006,11:45:00,37125,37140,37070,37140,564
17/05/2006,12:00:00,37140,37155,37130,37135,226
17/05/2006,12:15:00,37130,37150,37105,37140,274
17/05/2006,12:30:00,37145,37170,37130,37145,704
17/05/2006,12:45:00,37145,37160,37135,37150,74
17/05/2006,13:00:00,37155,37175,37150,37160,82
17/05/2006,13:15:00,37160,37170,37150,37165,77
17/05/2006,13:30:00,37165,37165,37115,37130,241
17/05/2006,13:45:00,37130,37160,37125,37130,130
17/05/2006,14:00:00,37130,37170,37125,37165,108
17/05/2006,14:15:00,37155,37180,37135,37140,134
17/05/2006,14:30:00,37135,37135,36840,36885,2569
17/05/2006,14:45:00,36885,36955,36830,36905,1485
17/05/2006,15:00:00,36900,36905,36735,36765,1560
17/05/2006,15:15:00,36765,36835,36745,36820,768
17/05/2006,15:30:00,36815,36850,36720,36820,1192
17/05/2006,15:45:00,36820,36895,36815,36840,1030
17/05/2006,16:00:00,36840,36855,36760,36785,1997
17/05/2006,16:15:00,36785,36825,36735,36770,1015
17/05/2006,16:30:00,36770,36805,36700,36755,996
17/05/2006,16:45:00,36750,36750,36585,36585,1871
17/05/2006,17:00:00,36590,36605,36200,36215,2708
17/05/2006,17:15:00,36215,36335,36000,36075,2429
17/05/2006,17:30:00,36080,36100,35980,36020,1041
18/05/2006,09:00:00,36120,36240,36005,36085,1859
18/05/2006,09:15:00,36075,36085,35845,35870,3679
18/05/2006,09:30:00,35870,36125,35855,36115,2401
18/05/2006,09:45:00,36115,36265,36085,36260,1770
18/05/2006,10:00:00,36265,36315,36120,36280,1752
18/05/2006,10:15:00,36280,36335,36160,36260,917
18/05/2006,10:30:00,36260,36310,36205,36305,912
18/05/2006,10:45:00,36305,36345,36275,36300,759
18/05/2006,11:00:00,36300,36305,36130,36220,1582
18/05/2006,11:15:00,36215,36270,36190,36225,707
18/05/2006,11:30:00,36210,36275,36165,36255,562
18/05/2006,11:45:00,36235,36255,36200,36205,360
18/05/2006,12:00:00,36200,36280,36195,36250,307
18/05/2006,12:15:00,36245,36285,36245,36270,266
18/05/2006,12:30:00,36275,36275,36210,36240,272
18/05/2006,12:45:00,36260,36270,36245,36260,121
18/05/2006,13:00:00,36260,36260,36165,36170,406
18/05/2006,13:15:00,36165,36165,36055,36055,738
18/05/2006,13:30:00,36055,36075,36005,36060,828
18/05/2006,13:45:00,36050,36135,36040,36130,339
18/05/2006,14:00:00,36135,36155,36090,36155,271
18/05/2006,14:15:00,36150,36175,36080,36085,354
18/05/2006,14:30:00,36085,36210,36080,36135,1013
18/05/2006,14:45:00,36150,36175,36095,36105,404
18/05/2006,15:00:00,36105,36195,36105,36180,934
18/05/2006,15:15:00,36180,36270,36155,36240,1178
18/05/2006,15:30:00,36230,36375,36200,36275,1605
18/05/2006,15:45:00,36275,36315,36165,36230,1124
18/05/2006,16:00:00,36230,36295,36155,36165,1455
18/05/2006,16:15:00,36165,36215,36045,36190,1303
18/05/2006,16:30:00,36190,36250,36140,36165,832
18/05/2006,16:45:00,36165,36175,36040,36080,844
18/05/2006,17:00:00,36085,36085,35880,35905,1439
18/05/2006,17:15:00,35900,36115,35825,36030,1627
18/05/2006,17:30:00,36030,36100,36030,36080,435
19/05/2006,09:00:00,35950,36180,35950,36150,1467
19/05/2006,09:15:00,36145,36240,36140,36215,929
19/05/2006,09:30:00,36215,36220,36175,36175,424
19/05/2006,09:45:00,36175,36250,36175,36205,423
19/05/2006,10:00:00,36195,36300,36195,36280,700
19/05/2006,10:15:00,36285,36290,36160,36185,712
19/05/2006,10:30:00,36190,36210,36130,36170,459
19/05/2006,10:45:00,36165,36200,36150,36170,292
19/05/2006,11:00:00,36165,36190,36110,36120,472
19/05/2006,11:15:00,36115,36170,36020,36055,614
19/05/2006,11:30:00,36055,36085,36045,36075,408
19/05/2006,11:45:00,36080,36200,36070,36175,532
19/05/2006,12:00:00,36170,36180,36140,36165,184
19/05/2006,12:15:00,36170,36175,36125,36170,147
19/05/2006,12:30:00,36165,36165,36130,36130,47
19/05/2006,12:45:00,36135,36155,36110,36155,188
19/05/2006,13:00:00,36155,36155,36075,36090,216
19/05/2006,13:15:00,36100,36135,36080,36125,660
19/05/2006,13:30:00,36105,36140,36105,36125,97
19/05/2006,13:45:00,36125,36140,36105,36120,364
19/05/2006,14:00:00,36120,36140,36100,36120,254
19/05/2006,14:15:00,36115,36155,36115,36125,205
19/05/2006,14:30:00,36130,36225,36125,36205,404
19/05/2006,14:45:00,36210,36230,36170,36175,407
19/05/2006,15:00:00,36170,36200,36170,36185,176
19/05/2006,15:15:00,36195,36210,36185,36195,126
19/05/2006,15:30:00,36190,36190,36090,36135,770
19/05/2006,15:45:00,36135,36225,36130,36170,760
19/05/2006,16:00:00,36170,36220,36140,36200,631
19/05/2006,16:15:00,36200,36220,36090,36140,933
19/05/2006,16:30:00,36140,36200,36130,36180,536
19/05/2006,16:45:00,36185,36270,36175,36240,711
19/05/2006,17:00:00,36245,36245,36005,36060,1178
19/05/2006,17:15:00,36060,36205,36035,36180,1685
19/05/2006,17:30:00,36180,36215,36165,36210,293
22/05/2006,09:00:00,36135,36145,35905,36030,1022
22/05/2006,09:15:00,36040,36090,35995,36045,534
22/05/2006,09:30:00,36050,36050,35910,35920,487
22/05/2006,09:45:00,35925,35940,35740,35775,1349
22/05/2006,10:00:00,35770,35800,35560,35575,1256
22/05/2006,10:15:00,35575,35805,35565,35745,1048
22/05/2006,10:30:00,35730,35840,35725,35795,718
22/05/2006,10:45:00,35805,35880,35770,35860,766
22/05/2006,11:00:00,35880,35975,35860,35920,924
22/05/2006,11:15:00,35925,35970,35875,35930,425
22/05/2006,11:30:00,35935,36075,35930,36030,862
22/05/2006,11:45:00,36030,36090,35960,36040,533
22/05/2006,12:00:00,36040,36045,35980,35980,362
22/05/2006,12:15:00,35980,36015,35960,36015,250
22/05/2006,12:30:00,36005,36025,35985,36010,123
22/05/2006,12:45:00,36005,36040,35985,36025,102
22/05/2006,13:00:00,36035,36040,35985,35990,89
22/05/2006,13:15:00,35990,35995,35915,35940,154
22/05/2006,13:30:00,35940,35960,35900,35935,121
22/05/2006,13:45:00,35940,35940,35920,35940,77
22/05/2006,14:00:00,35945,35975,35915,35920,141
22/05/2006,14:15:00,35930,35940,35910,35930,146
22/05/2006,14:30:00,35935,35945,35905,35925,136
22/05/2006,14:45:00,35920,35935,35870,35905,376
22/05/2006,15:00:00,35905,35925,35830,35845,275
22/05/2006,15:15:00,35840,35880,35815,35830,398
22/05/2006,15:30:00,35830,35970,35810,35885,821
22/05/2006,15:45:00,35890,35940,35830,35840,650
22/05/2006,16:00:00,35830,35840,35700,35735,1124
22/05/2006,16:15:00,35745,35750,35630,35655,1087
22/05/2006,16:30:00,35640,35715,35585,35620,976
22/05/2006,16:45:00,35625,35650,35520,35535,1084
22/05/2006,17:00:00,35535,35560,35320,35325,2026
22/05/2006,17:15:00,35320,35380,35255,35300,2104
22/05/2006,17:30:00,35300,35485,35300,35470,691
23/05/2006,09:00:00,35580,35790,35490,35720,2084
23/05/2006,09:15:00,35725,35765,35650,35685,838
23/05/2006,09:30:00,35685,35755,35640,35700,1090
23/05/2006,09:45:00,35700,35810,35700,35795,854
23/05/2006,10:00:00,35785,35815,35765,35785,560
23/05/2006,10:15:00,35780,35780,35665,35750,575
23/05/2006,10:30:00,35740,35745,35660,35695,433
23/05/2006,10:45:00,35695,35730,35625,35635,544
23/05/2006,11:00:00,35625,35640,35565,35575,731
23/05/2006,11:15:00,35580,35600,35530,35570,999
23/05/2006,11:30:00,35570,35620,35550,35595,440
23/05/2006,11:45:00,35595,35595,35470,35505,582
23/05/2006,12:00:00,35515,35555,35500,35530,400
23/05/2006,12:15:00,35535,35535,35415,35435,579
23/05/2006,12:30:00,35435,35520,35435,35505,298
23/05/2006,12:45:00,35500,35530,35485,35485,143
23/05/2006,13:00:00,35480,35480,35460,35465,197
23/05/2006,13:15:00,35470,35575,35465,35560,267
23/05/2006,13:30:00,35555,35615,35545,35590,498
23/05/2006,13:45:00,35600,35610,35585,35590,273
23/05/2006,14:00:00,35590,35645,35585,35635,385
23/05/2006,14:15:00,35635,35665,35620,35630,314
23/05/2006,14:30:00,35625,35680,35600,35670,364
23/05/2006,14:45:00,35675,35710,35645,35700,323
23/05/2006,15:00:00,35700,35800,35670,35775,735
23/05/2006,15:15:00,35770,35790,35705,35780,426
23/05/2006,15:30:00,35770,35870,35760,35835,1204
23/05/2006,15:45:00,35830,35865,35780,35825,731
23/05/2006,16:00:00,35830,35920,35815,35905,936
23/05/2006,16:15:00,35915,36040,35900,36015,1420
23/05/2006,16:30:00,36015,36110,36015,36040,1670
23/05/2006,16:45:00,36030,36065,35980,36055,888
23/05/2006,17:00:00,36050,36100,35915,35995,1309
23/05/2006,17:15:00,36000,36030,35945,35980,886
23/05/2006,17:30:00,35975,36000,35975,35990,378
24/05/2006,09:00:00,35820,35880,35650,35725,1611
24/05/2006,09:15:00,35730,35840,35710,35830,1228
24/05/2006,09:30:00,35830,35830,35760,35800,660
24/05/2006,09:45:00,35805,35830,35730,35740,430
24/05/2006,10:00:00,35745,35910,35740,35850,1268
24/05/2006,10:15:00,35845,35875,35800,35840,519
24/05/2006,10:30:00,35840,35890,35825,35865,438
24/05/2006,10:45:00,35860,35875,35765,35805,477
24/05/2006,11:00:00,35800,35815,35660,35660,419
24/05/2006,11:15:00,35660,35705,35580,35590,1121
24/05/2006,11:30:00,35585,35645,35560,35590,789
24/05/2006,11:45:00,35600,35715,35600,35710,569
24/05/2006,12:00:00,35710,35710,35610,35645,376
24/05/2006,12:15:00,35640,35640,35445,35445,923
24/05/2006,12:30:00,35440,35560,35420,35530,657
24/05/2006,12:45:00,35535,35555,35455,35505,507
24/05/2006,13:00:00,35515,35565,35495,35500,228
24/05/2006,13:15:00,35505,35560,35480,35555,166
24/05/2006,13:30:00,35555,35600,35535,35540,236
24/05/2006,13:45:00,35540,35550,35510,35525,209
24/05/2006,14:00:00,35530,35630,35530,35560,464
24/05/2006,14:15:00,35555,35650,35550,35600,297
24/05/2006,14:30:00,35600,35700,35535,35590,983
24/05/2006,14:45:00,35590,35730,35580,35715,475
24/05/2006,15:00:00,35715,35725,35660,35710,297
24/05/2006,15:15:00,35710,35750,35685,35705,694
24/05/2006,15:30:00,35700,35750,35610,35720,1534
24/05/2006,15:45:00,35715,35820,35690,35790,928
24/05/2006,16:00:00,35800,35875,35755,35770,1480
24/05/2006,16:15:00,35780,35840,35710,35830,1140
24/05/2006,16:30:00,35810,35940,35780,35895,905
24/05/2006,16:45:00,35885,35920,35810,35820,582
24/05/2006,17:00:00,35825,35855,35780,35810,634
24/05/2006,17:15:00,35815,35815,35680,35735,856
24/05/2006,17:30:00,35735,35745,35700,35715,315
25/05/2006,09:00:00,35805,35875,35725,35815,777
25/05/2006,09:15:00,35815,35870,35805,35850,618
25/05/2006,09:30:00,35850,35850,35625,35670,824
25/05/2006,09:45:00,35670,35690,35630,35655,598
25/05/2006,10:00:00,35655,35665,35535,35595,918
25/05/2006,10:15:00,35595,35655,35575,35650,433
25/05/2006,10:30:00,35650,35690,35600,35690,469
25/05/2006,10:45:00,35690,35735,35680,35715,449
25/05/2006,11:00:00,35715,35775,35690,35750,264
25/05/2006,11:15:00,35760,35800,35755,35790,276
25/05/2006,11:30:00,35785,35785,35755,35765,261
25/05/2006,11:45:00,35765,35770,35715,35745,294
25/05/2006,12:00:00,35745,35765,35730,35765,162
25/05/2006,12:15:00,35765,35785,35745,35755,111
25/05/2006,12:30:00,35745,35795,35745,35775,105
25/05/2006,12:45:00,35775,35850,35760,35830,233
25/05/2006,13:00:00,35835,35860,35835,35860,113
25/05/2006,13:15:00,35855,35885,35830,35835,247
25/05/2006,13:30:00,35835,35835,35770,35835,244
25/05/2006,13:45:00,35835,35870,35805,35850,213
25/05/2006,14:00:00,35860,35970,35855,35935,596
25/05/2006,14:15:00,35935,35945,35920,35935,243
25/05/2006,14:30:00,35935,36180,35935,36125,1560
25/05/2006,14:45:00,36120,36145,36080,36115,563
25/05/2006,15:00:00,36120,36215,36120,36185,804
25/05/2006,15:15:00,36185,36205,36150,36155,231
25/05/2006,15:30:00,36150,36200,36105,36135,520
25/05/2006,15:45:00,36140,36185,36115,36170,426
25/05/2006,16:00:00,36165,36185,36055,36075,808
25/05/2006,16:15:00,36080,36130,36040,36070,553
25/05/2006,16:30:00,36080,36145,36075,36125,506
25/05/2006,16:45:00,36135,36160,36110,36125,446
25/05/2006,17:00:00,36130,36195,36100,36170,402
25/05/2006,17:15:00,36170,36230,36145,36215,605
25/05/2006,17:30:00,36210,36265,36210,36245,510
26/05/2006,09:00:00,36400,36545,36320,36530,1383
26/05/2006,09:15:00,36530,36580,36465,36480,920
26/05/2006,09:30:00,36480,36480,36375,36435,629
26/05/2006,09:45:00,36435,36440,36350,36370,662
26/05/2006,10:00:00,36370,36380,36320,36360,706
26/05/2006,10:15:00,36365,36385,36335,36370,285
26/05/2006,10:30:00,36365,36385,36290,36305,376
26/05/2006,10:45:00,36310,36315,36260,36280,422
26/05/2006,11:00:00,36280,36365,36270,36355,420
26/05/2006,11:15:00,36365,36410,36355,36390,262
26/05/2006,11:30:00,36380,36410,36380,36395,206
26/05/2006,11:45:00,36400,36405,36380,36385,95
26/05/2006,12:00:00,36385,36395,36350,36350,163
26/05/2006,12:15:00,36350,36385,36350,36385,87
26/05/2006,12:30:00,36380,36395,36375,36375,94
26/05/2006,12:45:00,36380,36425,36375,36420,183
26/05/2006,13:00:00,36415,36440,36410,36410,112
26/05/2006,13:15:00,36410,36425,36360,36410,225
26/05/2006,13:30:00,36405,36420,36390,36395,67
26/05/2006,13:45:00,36400,36400,36335,36360,166
26/05/2006,14:00:00,36355,36365,36320,36320,144
26/05/2006,14:15:00,36325,36365,36310,36355,239
26/05/2006,14:30:00,36360,36530,36360,36485,1270
26/05/2006,14:45:00,36485,36505,36465,36495,255
26/05/2006,15:00:00,36495,36535,36465,36520,383
26/05/2006,15:15:00,36520,36525,36470,36485,348
26/05/2006,15:30:00,36485,36495,36385,36435,480
26/05/2006,15:45:00,36440,36480,36390,36470,506
26/05/2006,16:00:00,36470,36510,36440,36470,580
26/05/2006,16:15:00,36470,36525,36470,36490,681
26/05/2006,16:30:00,36495,36515,36420,36430,412
26/05/2006,16:45:00,36430,36495,36365,36480,682
26/05/2006,17:00:00,36470,36550,36455,36530,397
26/05/2006,17:15:00,36530,36655,36520,36645,1139
26/05/2006,17:30:00,36645,36695,36630,36675,432
29/05/2006,09:00:00,36635,36730,36600,36615,514
29/05/2006,09:15:00,36615,36680,36585,36590,433
29/05/2006,09:30:00,36590,36590,36555,36560,297
29/05/2006,09:45:00,36565,36630,36565,36630,246
29/05/2006,10:00:00,36630,36645,36575,36585,252
29/05/2006,10:15:00,36585,36595,36565,36565,113
29/05/2006,10:30:00,36570,36595,36565,36590,111
29/05/2006,10:45:00,36580,36590,36570,36585,60
29/05/2006,11:00:00,36590,36590,36580,36580,54
29/05/2006,11:15:00,36575,36600,36570,36595,71
29/05/2006,11:30:00,36600,36615,36600,36610,95
29/05/2006,11:45:00,36615,36625,36600,36620,106
29/05/2006,12:00:00,36625,36660,36625,36640,123
29/05/2006,12:15:00,36635,36635,36625,36625,52
29/05/2006,12:30:00,36625,36635,36615,36615,33
29/05/2006,12:45:00,36610,36625,36600,36620,43
29/05/2006,13:00:00,36625,36630,36605,36610,39
29/05/2006,13:15:00,36610,36610,36600,36600,33
29/05/2006,13:30:00,36605,36615,36590,36610,62
29/05/2006,13:45:00,36615,36630,36610,36625,23
29/05/2006,14:00:00,36620,36630,36610,36630,20
29/05/2006,14:15:00,36620,36660,36620,36655,96
29/05/2006,14:30:00,36650,36665,36630,36630,67
29/05/2006,14:45:00,36630,36630,36610,36620,55
29/05/2006,15:00:00,36615,36620,36605,36610,36
29/05/2006,15:15:00,36610,36620,36605,36615,40
29/05/2006,15:30:00,36615,36640,36615,36635,87
29/05/2006,15:45:00,36630,36630,36620,36620,39
29/05/2006,16:00:00,36615,36625,36605,36610,39
29/05/2006,16:15:00,36610,36650,36610,36645,90
29/05/2006,16:30:00,36645,36660,36640,36650,109
29/05/2006,16:45:00,36650,36650,36615,36630,121
29/05/2006,17:00:00,36625,36650,36625,36645,72
29/05/2006,17:15:00,36645,36650,36620,36635,181
29/05/2006,17:30:00,36630,36650,36625,36640,190
30/05/2006,09:00:00,36625,36715,36590,36600,925
30/05/2006,09:15:00,36600,36660,36580,36600,672
30/05/2006,09:30:00,36600,36615,36470,36490,1013
30/05/2006,09:45:00,36490,36505,36440,36495,789
30/05/2006,10:00:00,36495,36515,36400,36440,1071
30/05/2006,10:15:00,36440,36465,36365,36400,637
30/05/2006,10:30:00,36395,36415,36360,36390,602
30/05/2006,10:45:00,36400,36400,36325,36360,586
30/05/2006,11:00:00,36350,36370,36250,36300,737
30/05/2006,11:15:00,36300,36365,36300,36350,389
30/05/2006,11:30:00,36350,36425,36350,36375,372
30/05/2006,11:45:00,36375,36380,36310,36365,338
30/05/2006,12:00:00,36365,36370,36285,36330,328
30/05/2006,12:15:00,36330,36345,36315,36335,108
30/05/2006,12:30:00,36335,36340,36290,36325,190
30/05/2006,12:45:00,36330,36355,36315,36350,76
30/05/2006,13:00:00,36355,36390,36340,36340,66
30/05/2006,13:15:00,36340,36380,36335,36375,117
30/05/2006,13:30:00,36375,36450,36370,36420,258
30/05/2006,13:45:00,36415,36420,36390,36395,129
30/05/2006,14:00:00,36390,36405,36370,36390,192
30/05/2006,14:15:00,36385,36405,36350,36370,229
30/05/2006,14:30:00,36380,36385,36330,36360,203
30/05/2006,14:45:00,36360,36395,36340,36380,185
30/05/2006,15:00:00,36390,36420,36365,36390,317
30/05/2006,15:15:00,36395,36420,36350,36400,288
30/05/2006,15:30:00,36395,36405,36260,36280,891
30/05/2006,15:45:00,36280,36290,36195,36205,973
30/05/2006,16:00:00,36205,36240,36045,36065,1770
30/05/2006,16:15:00,36065,36210,36065,36100,994
30/05/2006,16:30:00,36095,36115,36015,36060,2244
30/05/2006,16:45:00,36065,36120,36025,36050,618
30/05/2006,17:00:00,36045,36060,35880,35890,1281
30/05/2006,17:15:00,35890,35905,35795,35810,1346
30/05/2006,17:30:00,35810,35945,35800,35945,390
31/05/2006,09:00:00,35720,35740,35530,35590,1908
31/05/2006,09:15:00,35590,35680,35555,35640,979
31/05/2006,09:30:00,35650,35785,35645,35765,1215
31/05/2006,09:45:00,35770,35875,35755,35870,1124
31/05/2006,10:00:00,35880,35905,35805,35825,1017
31/05/2006,10:15:00,35825,35920,35810,35920,676
31/05/2006,10:30:00,35920,36100,35900,36075,1122
31/05/2006,10:45:00,36080,36180,36070,36080,1129
31/05/2006,11:00:00,36070,36105,36025,36060,708
31/05/2006,11:15:00,36065,36085,36030,36070,355
31/05/2006,11:30:00,36075,36285,36075,36250,1312
31/05/2006,11:45:00,36250,36265,36160,36205,553
31/05/2006,12:00:00,36200,36200,36115,36125,439
31/05/2006,12:15:00,36130,36165,36110,36140,239
31/05/2006,12:30:00,36145,36150,36115,36130,184
31/05/2006,12:45:00,36130,36135,36105,36120,191
31/05/2006,13:00:00,36125,36160,36125,36150,211
31/05/2006,13:15:00,36155,36175,36135,36170,108
31/05/2006,13:30:00,36175,36190,36150,36170,169
31/05/2006,13:45:00,36180,36200,36175,36190,87
31/05/2006,14:00:00,36190,36270,36185,36240,566
31/05/2006,14:15:00,36240,36295,36230,36235,661
31/05/2006,14:30:00,36250,36270,36225,36240,211
31/05/2006,14:45:00,36235,36260,36200,36260,239
31/05/2006,15:00:00,36260,36280,36240,36280,162
31/05/2006,15:15:00,36285,36305,36285,36285,879
31/05/2006,15:30:00,36280,36355,36265,36290,741
31/05/2006,15:45:00,36295,36345,36275,36280,665
31/05/2006,16:00:00,36290,36330,36190,36265,1144
31/05/2006,16:15:00,36270,36425,36220,36410,1434
31/05/2006,16:30:00,36410,36500,36410,36430,1716
31/05/2006,16:45:00,36425,36505,36410,36480,946
31/05/2006,17:00:00,36485,36510,36380,36395,849
31/05/2006,17:15:00,36395,36510,36340,36470,1226
31/05/2006,17:30:00,36460,36615,36450,36590,813
01/06/2006,09:00:00,36530,36575,36405,36570,1042
01/06/2006,09:15:00,36565,36595,36410,36440,989
01/06/2006,09:30:00,36435,36440,36305,36350,1105
01/06/2006,09:45:00,36360,36385,36225,36245,1144
01/06/2006,10:00:00,36230,36350,36200,36310,908
01/06/2006,10:15:00,36315,36425,36275,36315,848
01/06/2006,10:30:00,36315,36400,36280,36380,476
01/06/2006,10:45:00,36375,36380,36260,36270,492
01/06/2006,11:00:00,36275,36340,36245,36290,1224
01/06/2006,11:15:00,36290,36295,36230,36290,597
01/06/2006,11:30:00,36290,36330,36245,36275,461
01/06/2006,11:45:00,36280,36315,36255,36280,348
01/06/2006,12:00:00,36270,36340,36270,36315,251
01/06/2006,12:15:00,36315,36365,36305,36350,211
01/06/2006,12:30:00,36350,36355,36310,36310,157
01/06/2006,12:45:00,36305,36335,36290,36300,251
01/06/2006,13:00:00,36305,36320,36280,36310,158
01/06/2006,13:15:00,36315,36355,36295,36355,140
01/06/2006,13:30:00,36355,36390,36345,36360,266
01/06/2006,13:45:00,36355,36355,36325,36355,137
01/06/2006,14:00:00,36340,36365,36295,36300,164
01/06/2006,14:15:00,36295,36340,36275,36340,170
01/06/2006,14:30:00,36325,36465,36310,36455,938
01/06/2006,14:45:00,36465,36465,36410,36440,702
01/06/2006,15:00:00,36445,36460,36385,36385,157
01/06/2006,17:30:00,36550,36700,36550,36635,794
02/06/2006,09:00:00,36785,37095,36785,36885,1142
02/06/2006,09:15:00,36890,36905,36770,36775,721
02/06/2006,09:30:00,36775,36820,36725,36745,820
02/06/2006,09:45:00,36745,36875,36745,36860,829
02/06/2006,10:00:00,36865,36865,36790,36830,461
02/06/2006,10:15:00,36830,36850,36815,36815,224
02/06/2006,10:30:00,36820,36835,36795,36825,251
02/06/2006,10:45:00,36825,36840,36805,36840,140
02/06/2006,11:00:00,36835,36840,36820,36830,50
02/06/2006,11:15:00,36835,36835,36800,36800,229
02/06/2006,11:30:00,36805,36850,36800,36845,240
02/06/2006,11:45:00,36840,36860,36815,36815,169
02/06/2006,12:00:00,36815,36825,36785,36790,1112
02/06/2006,12:15:00,36795,36820,36775,36780,135
02/06/2006,12:30:00,36775,36790,36750,36755,213
02/06/2006,12:45:00,36765,36790,36765,36785,84
02/06/2006,13:00:00,36785,36810,36755,36805,158
02/06/2006,13:15:00,36805,36820,36790,36790,83
02/06/2006,13:30:00,36790,36820,36790,36810,82
02/06/2006,13:45:00,36805,36810,36765,36780,173
02/06/2006,14:00:00,36780,36785,36755,36755,92
02/06/2006,14:15:00,36775,36815,36765,36795,187
02/06/2006,14:30:00,36795,36925,36760,36835,1163
02/06/2006,14:45:00,36835,36880,36785,36840,649
02/06/2006,15:00:00,36855,36870,36835,36850,172
02/06/2006,15:15:00,36850,36875,36835,36845,132
02/06/2006,15:30:00,36845,36875,36620,36635,887
02/06/2006,15:45:00,36645,36740,36495,36565,1399
02/06/2006,16:00:00,36560,36695,36535,36625,1045
02/06/2006,16:15:00,36620,36675,36580,36650,744
02/06/2006,16:30:00,36650,36695,36615,36675,392
02/06/2006,16:45:00,36670,36690,36605,36655,741
02/06/2006,17:00:00,36655,36720,36605,36640,510
02/06/2006,17:15:00,36640,36640,36540,36555,548
02/06/2006,17:30:00,36560,36615,36560,36565,244
05/06/2006,09:00:00,36635,36690,36455,36490,1140
05/06/2006,09:15:00,36490,36500,36415,36485,647
05/06/2006,09:30:00,36485,36485,36335,36370,1066
05/06/2006,09:45:00,36365,36465,36340,36370,635
05/06/2006,10:00:00,36370,36425,36345,36355,580
05/06/2006,10:15:00,36350,36435,36315,36370,723
05/06/2006,10:30:00,36380,36420,36370,36420,204
05/06/2006,10:45:00,36425,36465,36400,36410,401
05/06/2006,11:00:00,36405,36455,36390,36440,287
05/06/2006,11:15:00,36445,36465,36430,36465,227
05/06/2006,11:30:00,36465,36495,36465,36470,310
05/06/2006,11:45:00,36470,36515,36460,36510,275
05/06/2006,12:00:00,36510,36525,36495,36500,140
05/06/2006,12:15:00,36510,36550,36505,36540,161
05/06/2006,12:30:00,36540,36540,36510,36520,110
05/06/2006,12:45:00,36515,36565,36515,36545,120
05/06/2006,13:00:00,36545,36595,36545,36575,205
05/06/2006,13:15:00,36585,36595,36565,36570,194
05/06/2006,13:30:00,36570,36585,36560,36580,218
05/06/2006,13:45:00,36580,36635,36580,36630,415
05/06/2006,14:00:00,36630,36665,36620,36630,336
05/06/2006,14:15:00,36630,36660,36630,36655,189
05/06/2006,14:30:00,36655,36690,36655,36670,1389
05/06/2006,14:45:00,36675,36690,36660,36680,303
05/06/2006,15:00:00,36685,36720,36680,36685,856
05/06/2006,15:15:00,36685,36685,36635,36640,275
05/06/2006,15:30:00,36640,36645,36560,36575,743
05/06/2006,15:45:00,36585,36600,36520,36575,678
05/06/2006,16:00:00,36580,36605,36525,36570,845
05/06/2006,16:15:00,36580,36645,36575,36595,605
05/06/2006,16:30:00,36600,36640,36565,36580,425
05/06/2006,16:45:00,36580,36605,36540,36545,424
05/06/2006,17:00:00,36545,36575,36530,36555,332
05/06/2006,17:15:00,36565,36565,36475,36485,682
05/06/2006,17:30:00,36475,36485,36420,36480,383
06/06/2006,09:00:00,36310,36310,35905,36110,1702
06/06/2006,09:15:00,36105,36195,36090,36135,1179
06/06/2006,09:30:00,36140,36175,36110,36165,740
06/06/2006,09:45:00,36165,36200,36080,36095,833
06/06/2006,10:00:00,36100,36115,36055,36065,572
06/06/2006,10:15:00,36065,36160,36060,36160,554
06/06/2006,10:30:00,36155,36215,36120,36215,536
06/06/2006,10:45:00,36215,36240,36160,36175,529
06/06/2006,11:00:00,36170,36220,36165,36200,259
06/06/2006,11:15:00,36195,36195,36110,36125,451
06/06/2006,11:30:00,36130,36150,36095,36150,435
06/06/2006,11:45:00,36150,36170,36130,36150,235
06/06/2006,12:00:00,36160,36160,36140,36145,141
06/06/2006,12:15:00,36150,36175,36140,36165,97
06/06/2006,12:30:00,36165,36185,36150,36170,88
06/06/2006,12:45:00,36175,36180,36160,36165,71
06/06/2006,13:00:00,36165,36180,36155,36155,44
06/06/2006,13:15:00,36165,36185,36155,36185,65
06/06/2006,13:30:00,36185,36190,36165,36170,98
06/06/2006,13:45:00,36170,36175,36145,36165,120
06/06/2006,14:00:00,36165,36220,36155,36210,150
06/06/2006,14:15:00,36210,36235,36165,36175,273
06/06/2006,14:30:00,36170,36185,36145,36155,358
06/06/2006,14:45:00,36150,36155,36110,36140,1076
06/06/2006,15:00:00,36140,36150,36130,36150,111
06/06/2006,15:15:00,36150,36150,36090,36110,291
06/06/2006,15:30:00,36115,36165,36055,36100,932
06/06/2006,15:45:00,36100,36100,35925,35940,1644
06/06/2006,16:00:00,35935,36020,35910,36000,1318
06/06/2006,16:15:00,36005,36070,35985,36010,804
06/06/2006,16:30:00,36010,36070,35950,36020,858
06/06/2006,16:45:00,36015,36025,35850,35900,1239
06/06/2006,17:00:00,35895,35930,35730,35785,2026
06/06/2006,17:15:00,35785,35900,35750,35855,938
06/06/2006,17:30:00,35865,35890,35805,35865,483
07/06/2006,09:00:00,35980,36100,35930,36050,1385
07/06/2006,09:15:00,36060,36095,35900,35910,1311
07/06/2006,09:30:00,35920,36025,35905,36000,919
07/06/2006,09:45:00,36000,36025,35905,35935,632
07/06/2006,10:00:00,35945,35945,35745,35810,1433
07/06/2006,10:15:00,35810,35910,35805,35875,658
07/06/2006,10:30:00,35860,35960,35860,35955,482
07/06/2006,10:45:00,35960,35970,35910,35945,407
07/06/2006,11:00:00,35930,35945,35885,35900,301
07/06/2006,11:15:00,35905,35935,35875,35890,292
07/06/2006,11:30:00,35890,35940,35880,35915,232
07/06/2006,11:45:00,35915,35915,35875,35885,199
07/06/2006,12:00:00,35895,35940,35895,35940,177
07/06/2006,12:15:00,35935,35980,35920,35975,256
07/06/2006,12:30:00,35970,36060,35965,36030,450
07/06/2006,12:45:00,36030,36075,36020,36075,311
07/06/2006,13:00:00,36075,36170,36060,36150,514
07/06/2006,13:15:00,36145,36145,36085,36110,214
07/06/2006,13:30:00,36100,36120,36090,36105,80
07/06/2006,13:45:00,36100,36110,36090,36095,106
07/06/2006,14:00:00,36095,36105,36080,36090,129
07/06/2006,14:15:00,36095,36145,36080,36090,246
07/06/2006,14:30:00,36095,36100,36040,36075,179
07/06/2006,14:45:00,36075,36085,36065,36080,80
07/06/2006,15:00:00,36080,36115,36070,36115,116
07/06/2006,15:15:00,36115,36130,36090,36115,104
07/06/2006,15:30:00,36105,36120,36010,36040,651
07/06/2006,15:45:00,36040,36040,35950,36015,845
07/06/2006,16:00:00,36025,36230,36020,36210,1047
07/06/2006,16:15:00,36215,36220,36170,36210,656
07/06/2006,16:30:00,36220,36290,36190,36190,1006
07/06/2006,16:45:00,36190,36190,36100,36140,770
07/06/2006,17:00:00,36135,36190,36110,36125,341
07/06/2006,17:15:00,36135,36150,36080,36145,671
07/06/2006,17:30:00,36140,36225,36120,36225,389
08/06/2006,09:00:00,35860,35860,35420,35570,3166
08/06/2006,09:15:00,35570,35710,35525,35605,1514
08/06/2006,09:30:00,35610,35615,35525,35525,680
08/06/2006,09:45:00,35525,35635,35525,35600,481
08/06/2006,10:00:00,35600,35625,35535,35545,716
08/06/2006,10:15:00,35535,35585,35525,35540,638
08/06/2006,10:30:00,35540,35540,35480,35525,630
08/06/2006,10:45:00,35525,35525,35460,35505,435
08/06/2006,11:00:00,35505,35570,35505,35550,445
08/06/2006,11:15:00,35555,35605,35545,35550,326
08/06/2006,11:30:00,35550,35600,35550,35585,168
08/06/2006,11:45:00,35580,35585,35530,35530,219
08/06/2006,12:00:00,35530,35560,35525,35560,165
08/06/2006,12:15:00,35560,35570,35540,35565,150
08/06/2006,12:30:00,35560,35645,35560,35590,528
08/06/2006,12:45:00,35590,35600,35545,35545,350
08/06/2006,13:00:00,35550,35575,35515,35560,205
08/06/2006,13:15:00,35560,35565,35515,35530,649
08/06/2006,13:30:00,35515,35550,35505,35520,213
08/06/2006,13:45:00,35510,35575,35470,35505,614
08/06/2006,14:00:00,35510,35580,35495,35575,234
08/06/2006,14:15:00,35575,35610,35555,35600,454
08/06/2006,14:30:00,35600,35655,35570,35600,682
08/06/2006,14:45:00,35605,35715,35580,35700,688
08/06/2006,15:00:00,35695,35730,35635,35715,701
08/06/2006,15:15:00,35715,35740,35700,35730,924
08/06/2006,15:30:00,35730,35765,35630,35755,918
08/06/2006,15:45:00,35755,35790,35710,35740,1481
08/06/2006,16:00:00,35725,35740,35650,35660,704
08/06/2006,16:15:00,35660,35660,35525,35530,1063
08/06/2006,16:30:00,35540,35560,35420,35445,1263
08/06/2006,16:45:00,35440,35505,35420,35500,1046
08/06/2006,17:00:00,35495,35575,35475,35475,1432
08/06/2006,17:15:00,35480,35490,35305,35315,1575
08/06/2006,17:30:00,35310,35370,35280,35320,591
09/06/2006,09:00:00,35820,35825,35670,35760,2009
09/06/2006,09:15:00,35760,35775,35720,35770,884
09/06/2006,09:30:00,35775,35775,35680,35725,708
09/06/2006,09:45:00,35720,35775,35705,35715,442
09/06/2006,10:00:00,35710,35730,35660,35685,437
09/06/2006,10:15:00,35695,35760,35690,35740,290
09/06/2006,10:30:00,35745,35760,35725,35735,228
09/06/2006,10:45:00,35735,35755,35715,35735,278
09/06/2006,11:00:00,35735,35745,35715,35720,182
09/06/2006,11:15:00,35720,35725,35680,35685,210
09/06/2006,11:30:00,35680,35690,35585,35600,766
09/06/2006,11:45:00,35595,35635,35585,35620,208
09/06/2006,12:00:00,35625,35670,35615,35645,280
09/06/2006,12:15:00,35645,35670,35630,35650,229
09/06/2006,12:30:00,35650,35670,35630,35670,93
09/06/2006,12:45:00,35675,35695,35665,35685,132
09/06/2006,13:00:00,35680,35705,35675,35705,198
09/06/2006,13:15:00,35705,35710,35685,35705,265
09/06/2006,13:30:00,35705,35725,35705,35705,61
09/06/2006,13:45:00,35710,35725,35705,35720,34
09/06/2006,14:00:00,35720,35740,35705,35740,212
09/06/2006,14:15:00,35740,35785,35740,35780,366
09/06/2006,14:30:00,35765,35765,35700,35735,410
09/06/2006,14:45:00,35740,35745,35705,35710,181
09/06/2006,15:00:00,35705,35745,35705,35720,79
09/06/2006,15:15:00,35720,35730,35710,35725,116
09/06/2006,15:30:00,35730,35755,35635,35685,743
09/06/2006,15:45:00,35690,35775,35685,35760,598
09/06/2006,16:00:00,35765,35800,35725,35775,837
09/06/2006,16:15:00,35775,35850,35760,35850,857
09/06/2006,16:30:00,35850,35905,35840,35865,864
09/06/2006,16:45:00,35865,35875,35745,35750,746
09/06/2006,17:00:00,35750,35815,35745,35745,772
09/06/2006,17:15:00,35750,35830,35735,35820,613
09/06/2006,17:30:00,35810,35840,35785,35790,392
12/06/2006,09:00:00,35700,35900,35700,35890,980
12/06/2006,09:15:00,35885,35930,35855,35895,1785
12/06/2006,09:30:00,35890,35915,35825,35830,512
12/06/2006,09:45:00,35840,35840,35775,35810,631
12/06/2006,10:00:00,35815,35815,35775,35780,492
12/06/2006,10:15:00,35780,35795,35720,35740,584
12/06/2006,10:30:00,35735,35745,35710,35740,614
12/06/2006,10:45:00,35740,35740,35685,35715,509
12/06/2006,11:00:00,35710,35710,35680,35705,347
12/06/2006,11:15:00,35705,35735,35700,35710,263
12/06/2006,11:30:00,35705,35705,35600,35605,463
12/06/2006,11:45:00,35610,35635,35580,35600,336
12/06/2006,12:00:00,35605,35615,35545,35605,518
12/06/2006,12:15:00,35600,35610,35560,35580,91
12/06/2006,12:30:00,35565,35615,35565,35615,184
12/06/2006,12:45:00,35620,35645,35615,35625,188
12/06/2006,13:00:00,35620,35660,35610,35640,147
12/06/2006,13:15:00,35640,35650,35630,35640,644
12/06/2006,13:30:00,35640,35640,35600,35600,651
12/06/2006,13:45:00,35605,35665,35595,35665,606
12/06/2006,14:00:00,35665,35690,35655,35685,371
12/06/2006,14:15:00,35685,35705,35675,35685,312
12/06/2006,14:30:00,35680,35720,35670,35690,167
12/06/2006,14:45:00,35695,35700,35660,35660,359
12/06/2006,15:00:00,35675,35700,35665,35700,316
12/06/2006,15:15:00,35700,35740,35700,35720,455
12/06/2006,15:30:00,35715,35725,35660,35725,520
12/06/2006,15:45:00,35730,35740,35665,35695,904
12/06/2006,16:00:00,35690,35690,35550,35560,947
12/06/2006,16:15:00,35560,35585,35495,35560,1113
12/06/2006,16:30:00,35555,35675,35535,35635,787
12/06/2006,16:45:00,35645,35660,35580,35580,604
12/06/2006,17:00:00,35580,35580,35500,35545,1000
12/06/2006,17:15:00,35545,35550,35435,35450,1201
12/06/2006,17:30:00,35440,35560,35420,35550,414
13/06/2006,09:00:00,35220,35220,34850,35110,1949
13/06/2006,09:15:00,35110,35115,35015,35065,1043
13/06/2006,09:30:00,35065,35075,34995,35035,2133
13/06/2006,09:45:00,35040,35055,34930,34965,1225
13/06/2006,10:00:00,34965,35010,34950,34970,3918
13/06/2006,10:15:00,34970,34980,34910,34950,1553
13/06/2006,10:30:00,34950,34960,34885,34910,1000
13/06/2006,10:45:00,34915,34915,34835,34885,943
13/06/2006,11:00:00,34875,34970,34860,34935,1017
13/06/2006,11:15:00,34930,34955,34920,34950,268
13/06/2006,11:30:00,34950,34980,34910,34930,884
13/06/2006,11:45:00,34930,34970,34920,34930,305
13/06/2006,12:00:00,34935,34935,34840,34845,791
13/06/2006,12:15:00,34845,34885,34830,34830,624
13/06/2006,12:30:00,34835,34890,34785,34875,1730
13/06/2006,12:45:00,34875,34880,34865,34880,699
13/06/2006,13:00:00,34880,34890,34825,34860,999
13/06/2006,13:15:00,34860,34865,34755,34815,1774
13/06/2006,13:30:00,34805,34830,34715,34750,3199
13/06/2006,13:45:00,34750,34785,34715,34785,546
13/06/2006,14:00:00,34775,34815,34760,34785,1950
13/06/2006,14:15:00,34785,34865,34785,34840,6085
13/06/2006,14:30:00,34840,34975,34805,34900,3030
13/06/2006,14:45:00,34900,34940,34890,34890,536
13/06/2006,15:00:00,34885,34920,34875,34905,397
13/06/2006,15:15:00,34905,34930,34890,34910,156
13/06/2006,15:30:00,34920,35070,34860,35070,1951
13/06/2006,15:45:00,35075,35150,35025,35055,1804
13/06/2006,16:00:00,35060,35080,34985,34985,1079
13/06/2006,16:15:00,34990,34990,34860,34940,1118
13/06/2006,16:30:00,34935,34950,34765,34775,1799
13/06/2006,16:45:00,34775,34845,34740,34795,1776
13/06/2006,17:00:00,34795,34825,34720,34780,1223
13/06/2006,17:15:00,34780,34920,34780,34905,1337
13/06/2006,17:30:00,34910,34975,34900,34975,538
14/06/2006,09:00:00,34970,35000,34920,34920,1475
14/06/2006,09:15:00,34915,35055,34885,35050,1358
14/06/2006,09:30:00,35055,35105,35040,35065,1033
14/06/2006,09:45:00,35070,35080,35000,35015,665
14/06/2006,10:00:00,35010,35045,34980,35015,582
14/06/2006,10:15:00,35015,35025,34970,35010,1388
14/06/2006,10:30:00,35010,35015,34950,34960,959
14/06/2006,10:45:00,34955,34960,34885,34910,516
14/06/2006,11:00:00,34910,34920,34845,34860,552
14/06/2006,11:15:00,34860,34885,34810,34810,861
14/06/2006,11:30:00,34815,34860,34795,34850,687
14/06/2006,11:45:00,34855,34880,34835,34855,3320
14/06/2006,12:00:00,34855,34855,34780,34815,1196
14/06/2006,12:15:00,34810,34855,34810,34825,1039
14/06/2006,12:30:00,34830,34870,34830,34860,248
14/06/2006,12:45:00,34865,34880,34855,34875,380
14/06/2006,13:00:00,34875,34925,34870,34925,467
14/06/2006,13:15:00,34925,34925,34880,34885,139
14/06/2006,13:30:00,34890,34910,34870,34870,885
14/06/2006,13:45:00,34865,34880,34865,34875,60
14/06/2006,14:00:00,34880,34895,34860,34880,183
14/06/2006,14:15:00,34880,34990,34880,34930,465
14/06/2006,14:30:00,34920,34920,34630,34695,2231
14/06/2006,14:45:00,34695,34810,34695,34775,1381
14/06/2006,15:00:00,34780,34790,34735,34785,1149
14/06/2006,15:15:00,34785,34915,34785,34885,712
14/06/2006,15:30:00,34890,35030,34865,34940,1208
14/06/2006,15:45:00,34940,35080,34920,35040,1137
14/06/2006,16:00:00,35040,35055,34895,34930,2096
14/06/2006,16:15:00,34935,34965,34865,34900,2092
14/06/2006,16:30:00,34885,34925,34840,34855,1818
14/06/2006,16:45:00,34855,34870,34820,34830,381
14/06/2006,17:00:00,34835,34840,34745,34835,1362
14/06/2006,17:15:00,34820,34890,34820,34855,570
14/06/2006,17:30:00,34850,34860,34825,34840,756
15/06/2006,09:00:00,35070,35210,35070,35205,2555
15/06/2006,09:15:00,35210,35225,35060,35060,1261
15/06/2006,09:30:00,35065,35105,35035,35085,619
15/06/2006,09:45:00,35080,35115,35075,35115,494
15/06/2006,10:00:00,35110,35140,35085,35135,834
15/06/2006,10:15:00,35135,35135,35070,35115,384
15/06/2006,10:30:00,35120,35160,35115,35145,400
15/06/2006,10:45:00,35145,35170,35135,35170,858
15/06/2006,11:00:00,35170,35235,35160,35220,433
15/06/2006,11:15:00,35225,35280,35205,35245,793
15/06/2006,11:30:00,35245,35260,35190,35200,772
15/06/2006,11:45:00,35195,35250,35195,35220,479
15/06/2006,12:00:00,35220,35235,35210,35230,324
15/06/2006,12:15:00,35225,35225,35165,35175,464
15/06/2006,12:30:00,35175,35185,35165,35175,859
15/06/2006,12:45:00,35180,35200,35175,35190,188
15/06/2006,13:00:00,35195,35205,35190,35195,494
15/06/2006,13:15:00,35195,35200,35150,35155,323
15/06/2006,13:30:00,35160,35175,35140,35170,123
15/06/2006,13:45:00,35175,35185,35170,35180,65
15/06/2006,14:00:00,35180,35190,35175,35185,69
15/06/2006,14:15:00,35185,35200,35175,35175,410
15/06/2006,14:30:00,35190,35190,35110,35120,748
15/06/2006,14:45:00,35125,35140,35100,35140,701
15/06/2006,15:00:00,35135,35160,35125,35150,336
15/06/2006,15:15:00,35155,35215,35155,35210,473
15/06/2006,15:30:00,35210,35270,35190,35240,969
15/06/2006,15:45:00,35240,35315,35240,35300,950
15/06/2006,16:00:00,35300,35340,35280,35335,900
15/06/2006,16:15:00,35335,35390,35335,35355,1212
15/06/2006,16:30:00,35360,35430,35350,35400,905
15/06/2006,16:45:00,35390,35440,35390,35410,568
15/06/2006,17:00:00,35410,35485,35410,35465,591
15/06/2006,17:15:00,35475,35520,35460,35510,964
15/06/2006,17:30:00,35500,35515,35460,35465,648
16/06/2006,09:00:00,35755,35965,35755,35960,72