DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2006,13:00:00,37770,37780,37770,37780,15
21/04/2006,13:20:00,37780,37800,37780,37800,85
21/04/2006,13:40:00,37800,37805,37785,37790,85
21/04/2006,14:00:00,37795,37820,37780,37790,193
21/04/2006,14:20:00,37790,37835,37790,37825,207
21/04/2006,14:40:00,37825,37865,37825,37845,505
21/04/2006,15:00:00,37840,37890,37835,37850,563
21/04/2006,15:20:00,37840,37880,37825,37825,605
21/04/2006,15:40:00,37825,37825,37705,37730,1631
21/04/2006,16:00:00,37735,37815,37720,37765,814
21/04/2006,16:20:00,37760,37765,37675,37720,1149
21/04/2006,16:40:00,37720,37765,37710,37740,718
21/04/2006,17:00:00,37745,37810,37735,37785,988
21/04/2006,17:20:00,37785,37855,37775,37850,718
24/04/2006,09:00:00,37750,37765,37620,37710,1051
24/04/2006,09:20:00,37710,37720,37665,37695,591
24/04/2006,09:40:00,37695,37800,37695,37780,726
24/04/2006,10:00:00,37775,37790,37750,37780,261
24/04/2006,10:20:00,37775,37775,37750,37765,149
24/04/2006,10:40:00,37765,37845,37745,37835,541
24/04/2006,11:00:00,37840,37845,37790,37805,419
24/04/2006,11:20:00,37800,37805,37780,37790,102
24/04/2006,11:40:00,37795,37810,37775,37785,242
24/04/2006,12:00:00,37785,37785,37730,37745,370
24/04/2006,12:20:00,37745,37745,37670,37695,461
24/04/2006,12:40:00,37695,37735,37695,37720,122
24/04/2006,13:00:00,37720,37720,37685,37685,199
24/04/2006,13:20:00,37685,37730,37670,37705,191
24/04/2006,13:40:00,37705,37720,37700,37700,69
24/04/2006,14:00:00,37710,37750,37705,37725,247
24/04/2006,14:20:00,37725,37765,37710,37760,273
24/04/2006,14:40:00,37760,37760,37745,37760,397
24/04/2006,15:00:00,37760,37765,37700,37705,222
24/04/2006,15:20:00,37715,37720,37645,37675,446
24/04/2006,15:40:00,37680,37735,37630,37665,937
24/04/2006,16:00:00,37665,37685,37600,37655,907
24/04/2006,16:20:00,37655,37700,37645,37685,508
24/04/2006,16:40:00,37690,37750,37650,37685,688
24/04/2006,17:00:00,37690,37700,37655,37655,407
24/04/2006,17:20:00,37655,37680,37615,37655,790
25/04/2006,09:00:00,37710,37870,37700,37850,1016
25/04/2006,09:20:00,37845,37875,37815,37865,453
25/04/2006,09:40:00,37865,37865,37790,37820,356
25/04/2006,10:00:00,37825,37845,37665,37700,1219
25/04/2006,10:20:00,37700,37770,37665,37755,504
25/04/2006,10:40:00,37750,37760,37675,37720,493
25/04/2006,11:00:00,37725,37740,37700,37740,142
25/04/2006,11:20:00,37740,37745,37735,37740,614
25/04/2006,11:40:00,37735,37765,37730,37740,111
25/04/2006,12:00:00,37740,37815,37735,37775,364
25/04/2006,12:20:00,37775,37780,37755,37780,41
25/04/2006,12:40:00,37780,37790,37775,37775,38
25/04/2006,13:00:00,37780,37845,37780,37825,163
25/04/2006,13:20:00,37830,37855,37810,37840,137
25/04/2006,13:40:00,37840,37845,37785,37795,122
25/04/2006,14:00:00,37795,37805,37785,37785,46
25/04/2006,14:20:00,37795,37840,37795,37820,191
25/04/2006,14:40:00,37815,37820,37770,37775,140
25/04/2006,15:00:00,37775,37805,37775,37800,102
25/04/2006,15:20:00,37805,37810,37760,37780,184
25/04/2006,15:40:00,37780,37825,37770,37800,261
25/04/2006,16:00:00,37815,37840,37665,37700,1326
25/04/2006,16:20:00,37690,37715,37610,37665,1009
25/04/2006,16:40:00,37670,37745,37635,37695,576
25/04/2006,17:00:00,37695,37720,37635,37650,500
25/04/2006,17:20:00,37650,37690,37650,37675,395
26/04/2006,09:00:00,37730,37815,37730,37785,717
26/04/2006,09:20:00,37785,37825,37780,37810,604
26/04/2006,09:40:00,37815,37855,37775,37835,746
26/04/2006,10:00:00,37840,37900,37805,37890,718
26/04/2006,10:20:00,37890,37940,37880,37880,741
26/04/2006,10:40:00,37885,37895,37875,37880,330
26/04/2006,11:00:00,37880,37880,37850,37860,379
26/04/2006,11:20:00,37860,37880,37820,37850,365
26/04/2006,11:40:00,37855,37885,37850,37875,122
26/04/2006,12:00:00,37880,37920,37875,37885,306
26/04/2006,12:20:00,37880,37905,37875,37905,98
26/04/2006,12:40:00,37910,37930,37880,37885,450
26/04/2006,13:00:00,37885,37885,37865,37875,84
26/04/2006,13:20:00,37880,37880,37855,37860,81
26/04/2006,13:40:00,37850,37860,37835,37840,122
26/04/2006,14:00:00,37835,37865,37830,37855,117
26/04/2006,14:20:00,37860,37875,37805,37850,671
26/04/2006,14:40:00,37855,37875,37820,37860,298
26/04/2006,15:00:00,37865,37870,37845,37855,59
26/04/2006,15:20:00,37855,37895,37850,37885,310
26/04/2006,15:40:00,37890,37950,37865,37925,738
26/04/2006,16:00:00,37920,37995,37880,37970,1496
26/04/2006,16:20:00,37970,38000,37950,37955,870
26/04/2006,16:40:00,37955,37965,37910,37930,579
26/04/2006,17:00:00,37930,37965,37925,37925,506
26/04/2006,17:20:00,37920,37940,37890,37940,732
27/04/2006,09:00:00,37990,37990,37905,37910,839
27/04/2006,09:20:00,37910,37915,37815,37825,912
27/04/2006,09:40:00,37825,37860,37755,37770,1118
27/04/2006,10:00:00,37775,37785,37615,37615,1698
27/04/2006,10:20:00,37620,37680,37585,37665,898
27/04/2006,10:40:00,37670,37685,37635,37640,400
27/04/2006,11:00:00,37640,37690,37630,37685,483
27/04/2006,11:20:00,37690,37690,37645,37650,262
27/04/2006,11:40:00,37650,37650,37500,37560,1091
27/04/2006,12:00:00,37565,37565,37435,37480,1060
27/04/2006,12:20:00,37475,37510,37440,37465,680
27/04/2006,12:40:00,37470,37475,37430,37460,346
27/04/2006,13:00:00,37455,37485,37415,37485,404
27/04/2006,13:20:00,37485,37500,37465,37485,200
27/04/2006,13:40:00,37480,37480,37450,37470,159
27/04/2006,14:00:00,37470,37485,37415,37425,315
27/04/2006,14:20:00,37425,37450,37410,37425,271
27/04/2006,14:40:00,37425,37445,37405,37420,279
27/04/2006,15:00:00,37420,37505,37420,37480,310
27/04/2006,15:20:00,37480,37515,37385,37390,750
27/04/2006,15:40:00,37390,37510,37390,37500,594
27/04/2006,16:00:00,37500,37725,37495,37625,2645
27/04/2006,16:20:00,37630,37650,37525,37570,1683
27/04/2006,16:40:00,37565,37620,37500,37605,1164
27/04/2006,17:00:00,37605,37695,37580,37670,822
27/04/2006,17:20:00,37675,37745,37675,37705,1138
28/04/2006,09:00:00,37655,37655,37510,37540,1084
28/04/2006,09:20:00,37545,37585,37520,37540,598
28/04/2006,09:40:00,37545,37565,37460,37475,486
28/04/2006,10:00:00,37475,37475,37300,37360,1415
28/04/2006,10:20:00,37375,37400,37355,37380,429
28/04/2006,10:40:00,37385,37450,37360,37360,623
28/04/2006,11:00:00,37365,37400,37345,37375,325
28/04/2006,11:20:00,37380,37385,37360,37370,127
28/04/2006,11:40:00,37365,37380,37350,37355,186
28/04/2006,12:00:00,37360,37395,37345,37345,229
28/04/2006,12:20:00,37345,37370,37340,37360,156
28/04/2006,12:40:00,37360,37365,37345,37355,71
28/04/2006,13:00:00,37360,37370,37350,37370,68
28/04/2006,13:20:00,37375,37395,37360,37375,119
28/04/2006,13:40:00,37390,37395,37360,37370,99
28/04/2006,14:00:00,37370,37380,37320,37330,317
28/04/2006,14:20:00,37330,37390,37310,37355,450
28/04/2006,14:40:00,37350,37430,37350,37425,371
28/04/2006,15:00:00,37420,37425,37360,37415,337
28/04/2006,15:20:00,37420,37435,37350,37375,446
28/04/2006,15:40:00,37370,37405,37350,37365,559
28/04/2006,16:00:00,37360,37500,37360,37465,1114
28/04/2006,16:20:00,37470,37500,37450,37485,797
28/04/2006,16:40:00,37490,37495,37445,37450,441
28/04/2006,17:00:00,37450,37495,37405,37465,598
28/04/2006,17:20:00,37465,37465,37310,37350,1284
02/05/2006,09:00:00,37400,37495,37360,37455,1358
02/05/2006,09:20:00,37450,37540,37440,37500,1139
02/05/2006,09:40:00,37505,37520,37480,37500,623
02/05/2006,10:00:00,37510,37510,37460,37470,399
02/05/2006,10:20:00,37465,37480,37430,37475,453
02/05/2006,10:40:00,37475,37500,37445,37490,501
02/05/2006,11:00:00,37485,37550,37485,37525,484
02/05/2006,11:20:00,37530,37590,37525,37575,550
02/05/2006,11:40:00,37575,37630,37560,37625,795
02/05/2006,12:00:00,37620,37650,37610,37625,520
02/05/2006,12:20:00,37630,37630,37615,37630,124
02/05/2006,12:40:00,37625,37640,37610,37615,155
02/05/2006,13:00:00,37610,37620,37575,37585,206
02/05/2006,13:20:00,37585,37595,37560,37565,132
02/05/2006,13:40:00,37565,37615,37560,37600,340
02/05/2006,14:00:00,37590,37625,37590,37610,135
02/05/2006,14:20:00,37615,37640,37605,37615,222
02/05/2006,14:40:00,37615,37665,37590,37660,714
02/05/2006,15:00:00,37660,37690,37655,37665,328
02/05/2006,15:20:00,37660,37710,37655,37665,469
02/05/2006,15:40:00,37665,37685,37610,37640,490
02/05/2006,16:00:00,37640,37680,37605,37630,945
02/05/2006,16:20:00,37630,37710,37625,37685,683
02/05/2006,16:40:00,37690,37745,37690,37735,928
02/05/2006,17:00:00,37730,37750,37670,37695,799
02/05/2006,17:20:00,37690,37800,37685,37755,1135
03/05/2006,09:00:00,37835,37910,37715,37885,1243
03/05/2006,09:20:00,37890,37970,37875,37930,1043
03/05/2006,09:40:00,37930,37930,37860,37870,580
03/05/2006,10:00:00,37865,37885,37845,37880,458
03/05/2006,10:20:00,37875,37890,37745,37760,1034
03/05/2006,10:40:00,37760,37785,37725,37745,725
03/05/2006,11:00:00,37745,37780,37715,37770,542
03/05/2006,11:20:00,37775,37780,37670,37675,726
03/05/2006,11:40:00,37675,37690,37610,37635,803
03/05/2006,12:00:00,37630,37630,37500,37510,1309
03/05/2006,12:20:00,37515,37570,37505,37555,559
03/05/2006,12:40:00,37545,37565,37525,37560,289
03/05/2006,13:00:00,37565,37575,37545,37570,279
03/05/2006,13:20:00,37570,37585,37540,37580,229
03/05/2006,13:40:00,37585,37655,37565,37630,357
03/05/2006,14:00:00,37635,37675,37610,37615,265
03/05/2006,14:20:00,37610,37645,37585,37615,280
03/05/2006,14:40:00,37620,37625,37590,37620,144
03/05/2006,15:00:00,37620,37660,37620,37640,250
03/05/2006,15:20:00,37640,37655,37615,37650,531
03/05/2006,15:40:00,37650,37650,37580,37615,565
03/05/2006,16:00:00,37615,37625,37530,37585,1126
03/05/2006,16:20:00,37585,37610,37535,37550,678
03/05/2006,16:40:00,37555,37560,37375,37415,1792
03/05/2006,17:00:00,37410,37525,37410,37515,869
03/05/2006,17:20:00,37515,37520,37425,37465,995
04/05/2006,09:00:00,37450,37555,37385,37425,1561
04/05/2006,09:20:00,37425,37610,37325,37610,1711
04/05/2006,09:40:00,37605,37610,37545,37580,1027
04/05/2006,10:00:00,37585,37585,37505,37545,665
04/05/2006,10:20:00,37545,37565,37510,37560,345
04/05/2006,10:40:00,37565,37640,37535,37635,564
04/05/2006,11:00:00,37635,37655,37620,37625,506
04/05/2006,11:20:00,37630,37735,37600,37715,868
04/05/2006,11:40:00,37715,37760,37690,37735,624
04/05/2006,12:00:00,37735,37740,37710,37730,161
04/05/2006,12:20:00,37735,37735,37700,37710,127
04/05/2006,12:40:00,37705,37715,37680,37690,120
04/05/2006,13:00:00,37685,37690,37660,37675,124
04/05/2006,13:20:00,37680,37680,37660,37665,106
04/05/2006,13:40:00,37670,37700,37665,37685,110
04/05/2006,14:00:00,37690,37705,37675,37675,173
04/05/2006,14:20:00,37680,37690,37535,37555,933
04/05/2006,14:40:00,37550,37610,37520,37575,1004
04/05/2006,15:00:00,37565,37640,37540,37615,545
04/05/2006,15:20:00,37620,37695,37580,37645,786
04/05/2006,15:40:00,37650,37685,37635,37665,1021
04/05/2006,16:00:00,37670,37735,37665,37715,1003
04/05/2006,16:20:00,37715,37725,37670,37670,511
04/05/2006,16:40:00,37665,37690,37645,37645,424
04/05/2006,17:00:00,37645,37700,37640,37685,537
04/05/2006,17:20:00,37695,37715,37650,37680,755
05/05/2006,09:00:00,37725,37740,37620,37680,864
05/05/2006,09:20:00,37685,37750,37680,37725,819
05/05/2006,09:40:00,37725,37725,37675,37710,367
05/05/2006,10:00:00,37715,37750,37695,37745,474
05/05/2006,10:20:00,37740,37785,37740,37775,613
05/05/2006,10:40:00,37775,37780,37735,37760,381
05/05/2006,11:00:00,37760,37785,37760,37775,281
05/05/2006,11:20:00,37775,37805,37775,37775,423
05/05/2006,11:40:00,37775,37775,37710,37755,502
05/05/2006,12:00:00,37750,37755,37720,37720,122
05/05/2006,12:20:00,37720,37760,37715,37745,112
05/05/2006,12:40:00,37745,37755,37740,37750,56
05/05/2006,13:00:00,37755,37765,37745,37760,57
05/05/2006,13:20:00,37760,37765,37750,37765,55
05/05/2006,13:40:00,37765,37780,37765,37780,108
05/05/2006,14:00:00,37780,37780,37760,37770,56
05/05/2006,14:20:00,37770,37825,37710,37750,955
05/05/2006,14:40:00,37750,37765,37710,37750,633
05/05/2006,15:00:00,37745,37780,37745,37765,321
05/05/2006,15:20:00,37770,37805,37730,37780,652
05/05/2006,15:40:00,37775,37800,37755,37800,511
05/05/2006,16:00:00,37800,37835,37770,37835,744
05/05/2006,16:20:00,37830,37850,37780,37805,719
05/05/2006,16:40:00,37805,37870,37795,37855,649
05/05/2006,17:00:00,37860,37900,37845,37895,557
05/05/2006,17:20:00,37895,38345,37890,38115,1853
08/05/2006,09:00:00,38160,38235,38040,38210,1553
08/05/2006,09:20:00,38210,38225,38145,38150,690
08/05/2006,09:40:00,38155,38175,38100,38115,700
08/05/2006,10:00:00,38115,38175,38115,38125,574
08/05/2006,10:20:00,38125,38155,38105,38120,343
08/05/2006,10:40:00,38120,38150,38100,38145,284
08/05/2006,11:00:00,38145,38170,38145,38160,336
08/05/2006,11:20:00,38160,38160,38075,38085,573
08/05/2006,11:40:00,38085,38100,38065,38090,387
08/05/2006,12:00:00,38090,38110,38075,38095,308
08/05/2006,12:20:00,38090,38110,38090,38105,198
08/05/2006,12:40:00,38105,38120,38100,38105,159
08/05/2006,13:00:00,38110,38115,38095,38110,58
08/05/2006,13:20:00,38105,38145,38105,38130,131
08/05/2006,13:40:00,38130,38140,38125,38135,51
08/05/2006,14:00:00,38135,38155,38135,38140,216
08/05/2006,14:20:00,38140,38145,38075,38085,270
08/05/2006,14:40:00,38085,38105,38085,38100,104
08/05/2006,15:00:00,38105,38110,38095,38100,69
08/05/2006,15:20:00,38095,38130,38090,38105,286
08/05/2006,15:40:00,38105,38155,38100,38120,657
08/05/2006,16:00:00,38125,38135,38080,38120,478
08/05/2006,16:20:00,38120,38180,38115,38135,624
08/05/2006,16:40:00,38140,38145,38070,38095,816
08/05/2006,17:00:00,38095,38140,38085,38090,562
08/05/2006,17:20:00,38090,38160,38070,38155,638
09/05/2006,09:00:00,38135,38155,38080,38145,788
09/05/2006,09:20:00,38150,38210,38135,38165,799
09/05/2006,09:40:00,38165,38175,38045,38085,1036
09/05/2006,10:00:00,38090,38130,38060,38095,659
09/05/2006,10:20:00,38090,38145,38085,38125,444
09/05/2006,10:40:00,38125,38175,38125,38140,381
09/05/2006,11:00:00,38140,38190,38140,38170,345
09/05/2006,11:20:00,38165,38215,38160,38210,396
09/05/2006,11:40:00,38205,38205,38170,38175,216
09/05/2006,12:00:00,38175,38180,38155,38180,495
09/05/2006,12:20:00,38180,38220,38180,38210,728
09/05/2006,12:40:00,38215,38215,38190,38205,124
09/05/2006,13:00:00,38205,38210,38185,38200,125
09/05/2006,13:20:00,38200,38210,38185,38200,174
09/05/2006,13:40:00,38200,38205,38180,38195,177
09/05/2006,14:00:00,38190,38190,38155,38155,145
09/05/2006,14:20:00,38160,38190,38145,38180,234
09/05/2006,14:40:00,38185,38195,38160,38175,122
09/05/2006,15:00:00,38175,38200,38170,38200,103
09/05/2006,15:20:00,38200,38205,38170,38185,222
09/05/2006,15:40:00,38190,38200,38140,38145,415
09/05/2006,16:00:00,38150,38200,38120,38165,583
09/05/2006,16:20:00,38170,38195,38135,38185,376
09/05/2006,16:40:00,38185,38300,38180,38295,1456
09/05/2006,17:00:00,38300,38340,38285,38310,1168
09/05/2006,17:20:00,38305,38340,38290,38315,816
10/05/2006,09:00:00,38260,38290,38210,38275,1075
10/05/2006,09:20:00,38275,38330,38265,38320,1003
10/05/2006,09:40:00,38320,38365,38295,38350,693
10/05/2006,10:00:00,38350,38355,38260,38295,777
10/05/2006,10:20:00,38290,38325,38280,38285,353
10/05/2006,10:40:00,38290,38335,38285,38320,412
10/05/2006,11:00:00,38320,38355,38305,38330,449
10/05/2006,11:20:00,38335,38395,38315,38380,610
10/05/2006,11:40:00,38380,38425,38380,38400,644
10/05/2006,12:00:00,38400,38440,38390,38430,1076
10/05/2006,12:20:00,38430,38450,38420,38435,423
10/05/2006,12:40:00,38445,38450,38420,38440,229
10/05/2006,13:00:00,38435,38450,38425,38430,126
10/05/2006,13:20:00,38440,38440,38415,38425,118
10/05/2006,13:40:00,38425,38440,38420,38430,198
10/05/2006,14:00:00,38430,38435,38420,38425,598
10/05/2006,14:20:00,38420,38435,38415,38415,78
10/05/2006,14:40:00,38415,38420,38395,38400,154
10/05/2006,15:00:00,38400,38400,38330,38340,974
10/05/2006,15:20:00,38335,38350,38295,38330,629
10/05/2006,15:40:00,38330,38380,38330,38360,680
10/05/2006,16:00:00,38360,38375,38325,38335,360
10/05/2006,16:20:00,38335,38350,38305,38330,506
10/05/2006,16:40:00,38330,38335,38230,38265,1035
10/05/2006,17:00:00,38265,38275,38220,38235,468
10/05/2006,17:20:00,38235,38250,38190,38235,867
10/05/2006,17:40:00,38235,38235,38235,38235,1
11/05/2006,09:00:00,38240,38360,38240,38325,699
11/05/2006,09:20:00,38330,38415,38330,38405,551
11/05/2006,09:40:00,38405,38420,38375,38395,602
11/05/2006,10:00:00,38395,38440,38380,38430,469
11/05/2006,10:20:00,38425,38435,38390,38400,455
11/05/2006,10:40:00,38400,38410,38375,38390,293
11/05/2006,11:00:00,38390,38415,38385,38405,744
11/05/2006,11:20:00,38410,38445,38405,38435,290
11/05/2006,11:40:00,38435,38450,38435,38435,198
11/05/2006,12:00:00,38440,38440,38405,38425,158
11/05/2006,12:20:00,38420,38425,38385,38395,144
11/05/2006,12:40:00,38395,38395,38325,38360,382
11/05/2006,13:00:00,38355,38400,38350,38390,128
11/05/2006,13:20:00,38385,38390,38370,38390,61
11/05/2006,13:40:00,38390,38390,38355,38355,196
11/05/2006,14:00:00,38355,38385,38355,38370,100
11/05/2006,14:20:00,38370,38415,38355,38380,335
11/05/2006,14:40:00,38395,38400,38350,38365,325
11/05/2006,15:00:00,38360,38375,38350,38370,161
11/05/2006,15:20:00,38370,38390,38310,38345,495
11/05/2006,15:40:00,38340,38345,38210,38255,1086
11/05/2006,16:00:00,38250,38250,38150,38185,1226
11/05/2006,16:20:00,38180,38225,38115,38165,1212
11/05/2006,16:40:00,38165,38190,38135,38150,1058
11/05/2006,17:00:00,38145,38210,38140,38160,840
11/05/2006,17:20:00,38165,38165,38030,38065,1312
12/05/2006,09:00:00,37955,37970,37870,37885,1378
12/05/2006,09:20:00,37885,37985,37885,37910,881
12/05/2006,09:40:00,37905,38015,37905,38015,830
12/05/2006,10:00:00,38010,38130,38010,38090,996
12/05/2006,10:20:00,38095,38145,38065,38095,472
12/05/2006,10:40:00,38095,38105,37895,37900,1529
12/05/2006,11:00:00,37905,37930,37725,37740,1796
12/05/2006,11:20:00,37740,37780,37560,37600,2312
12/05/2006,11:40:00,37605,37665,37585,37630,940
12/05/2006,12:00:00,37630,37735,37610,37730,728
12/05/2006,12:20:00,37725,37745,37700,37745,348
12/05/2006,12:40:00,37750,37785,37710,37725,412
12/05/2006,13:00:00,37725,37740,37690,37700,238
12/05/2006,13:20:00,37705,37785,37700,37760,244
12/05/2006,13:40:00,37770,37815,37755,37810,284
12/05/2006,14:00:00,37805,37835,37790,37790,293
12/05/2006,14:20:00,37790,37875,37720,37780,954
12/05/2006,14:40:00,37780,37795,37660,37695,767
12/05/2006,15:00:00,37695,37825,37690,37795,487
12/05/2006,15:20:00,37800,37805,37645,37680,655
12/05/2006,15:40:00,37680,37790,37660,37760,1305
12/05/2006,16:00:00,37760,37800,37670,37685,1112
12/05/2006,16:20:00,37690,37720,37605,37655,1034
12/05/2006,16:40:00,37655,37665,37580,37625,3574
12/05/2006,17:00:00,37620,37660,37585,37610,679
12/05/2006,17:20:00,37620,37620,37460,37470,1470
15/05/2006,09:00:00,37360,37400,36855,37270,2049
15/05/2006,09:20:00,37260,37285,37025,37090,2299
15/05/2006,09:40:00,37100,37135,36970,37005,2079
15/05/2006,10:00:00,37000,37015,36770,36920,3362
15/05/2006,10:20:00,36925,36940,36785,36935,1812
15/05/2006,10:40:00,36935,37090,36895,37045,1813
15/05/2006,11:00:00,37045,37100,37020,37090,1149
15/05/2006,11:20:00,37095,37295,37090,37270,1549
15/05/2006,11:40:00,37275,37290,37170,37180,873
15/05/2006,12:00:00,37185,37195,37055,37090,768
15/05/2006,12:20:00,37090,37230,37090,37220,946
15/05/2006,12:40:00,37225,37345,37225,37305,725
15/05/2006,13:00:00,37305,37345,37200,37215,542
15/05/2006,13:20:00,37210,37240,37170,37220,399
15/05/2006,13:40:00,37220,37260,37200,37240,537
15/05/2006,14:00:00,37235,37240,37125,37135,2802
15/05/2006,14:20:00,37135,37165,37100,37130,521
15/05/2006,14:40:00,37130,37145,37075,37135,471
15/05/2006,15:00:00,37130,37165,37095,37150,745
15/05/2006,15:20:00,37150,37220,37110,37185,1390
15/05/2006,15:40:00,37185,37280,37165,37185,1069
15/05/2006,16:00:00,37170,37255,37120,37235,1195
15/05/2006,16:20:00,37230,37235,37135,37195,1098
15/05/2006,16:40:00,37200,37210,37100,37120,672
15/05/2006,17:00:00,37120,37240,37100,37210,1085
15/05/2006,17:20:00,37210,37210,36935,36960,1490
16/05/2006,09:00:00,36975,37210,36975,37200,1976
16/05/2006,09:20:00,37195,37220,37000,37000,1607
16/05/2006,09:40:00,37000,37020,36860,36900,1924
16/05/2006,10:00:00,36895,37020,36890,36985,1108
16/05/2006,10:20:00,36975,36990,36925,36965,500
16/05/2006,10:40:00,36955,37090,36940,37075,799
16/05/2006,11:00:00,37070,37175,37015,37155,1323
16/05/2006,11:20:00,37150,37160,37040,37075,720
16/05/2006,11:40:00,37070,37085,37025,37025,507
16/05/2006,12:00:00,37025,37070,37010,37060,5341
16/05/2006,12:20:00,37050,37105,37030,37085,254
16/05/2006,12:40:00,37085,37145,37070,37135,161
16/05/2006,13:00:00,37140,37155,37110,37120,270
16/05/2006,13:20:00,37110,37175,37110,37170,287
16/05/2006,13:40:00,37170,37185,37145,37180,224
16/05/2006,14:00:00,37180,37200,37110,37140,450
16/05/2006,14:20:00,37135,37245,37135,37180,852
16/05/2006,14:40:00,37185,37260,37175,37220,631
16/05/2006,15:00:00,37220,37290,37220,37280,544
16/05/2006,15:20:00,37285,37285,37205,37245,553
16/05/2006,15:40:00,37245,37255,37185,37215,1147
16/05/2006,16:00:00,37220,37235,37060,37120,1306
16/05/2006,16:20:00,37115,37180,37080,37085,1108
16/05/2006,16:40:00,37080,37145,37045,37090,791
16/05/2006,17:00:00,37090,37120,37035,37055,984
16/05/2006,17:20:00,37050,37095,36985,37050,1010
17/05/2006,09:00:00,37195,37250,37105,37120,1459
17/05/2006,09:20:00,37115,37200,37115,37180,590
17/05/2006,09:40:00,37180,37190,37135,37185,624
17/05/2006,10:00:00,37185,37195,37135,37165,660
17/05/2006,10:20:00,37165,37255,37165,37215,584
17/05/2006,10:40:00,37215,37235,37210,37225,214
17/05/2006,11:00:00,37225,37245,37160,37170,421
17/05/2006,11:20:00,37165,37185,37135,37160,559
17/05/2006,11:40:00,37155,37160,37070,37140,891
17/05/2006,12:00:00,37140,37155,37110,37115,335
17/05/2006,12:20:00,37115,37170,37105,37130,813
17/05/2006,12:40:00,37135,37160,37130,37150,130
17/05/2006,13:00:00,37155,37175,37150,37155,136
17/05/2006,13:20:00,37160,37170,37140,37155,147
17/05/2006,13:40:00,37145,37160,37115,37130,247
17/05/2006,14:00:00,37130,37180,37125,37150,164
17/05/2006,14:20:00,37155,37155,36915,36970,1779
17/05/2006,14:40:00,36970,36985,36830,36905,2353
17/05/2006,15:00:00,36900,36905,36735,36795,1974
17/05/2006,15:20:00,36800,36850,36770,36775,957
17/05/2006,15:40:00,36785,36895,36720,36840,1619
17/05/2006,16:00:00,36840,36855,36735,36795,2544
17/05/2006,16:20:00,36795,36825,36725,36725,1072
17/05/2006,16:40:00,36725,36755,36585,36585,2263
17/05/2006,17:00:00,36590,36605,36150,36320,3711
17/05/2006,17:20:00,36320,36335,35980,36020,2467
18/05/2006,09:00:00,36120,36240,35925,36025,3043
18/05/2006,09:20:00,36025,36090,35845,36050,4166
18/05/2006,09:40:00,36050,36265,36040,36260,2500
18/05/2006,10:00:00,36265,36335,36120,36235,2122
18/05/2006,10:20:00,36230,36310,36160,36295,1183
18/05/2006,10:40:00,36290,36345,36230,36300,1035
18/05/2006,11:00:00,36300,36305,36130,36245,1764
18/05/2006,11:20:00,36245,36275,36165,36230,908
18/05/2006,11:40:00,36225,36265,36200,36205,539
18/05/2006,12:00:00,36200,36280,36195,36260,407
18/05/2006,12:20:00,36260,36285,36215,36215,284
18/05/2006,12:40:00,36220,36270,36210,36260,275
18/05/2006,13:00:00,36260,36260,36120,36120,635
18/05/2006,13:20:00,36125,36145,36010,36015,1208
18/05/2006,13:40:00,36020,36135,36005,36130,468
18/05/2006,14:00:00,36135,36175,36090,36145,451
18/05/2006,14:20:00,36150,36210,36080,36180,1041
18/05/2006,14:40:00,36175,36190,36095,36105,550
18/05/2006,15:00:00,36105,36195,36105,36190,1057
18/05/2006,15:20:00,36185,36375,36185,36300,1952
18/05/2006,15:40:00,36295,36315,36165,36230,1832
18/05/2006,16:00:00,36230,36295,36045,36145,2132
18/05/2006,16:20:00,36135,36250,36120,36185,1311
18/05/2006,16:40:00,36190,36200,36040,36080,991
18/05/2006,17:00:00,36085,36085,35825,35875,2021
18/05/2006,17:20:00,35885,36115,35875,36080,1480
19/05/2006,09:00:00,35950,36220,35950,36220,1809
19/05/2006,09:20:00,36215,36240,36175,36185,916
19/05/2006,09:40:00,36185,36250,36175,36205,518
19/05/2006,10:00:00,36195,36300,36195,36250,870
19/05/2006,10:20:00,36250,36250,36140,36140,836
19/05/2006,10:40:00,36145,36200,36130,36170,457
19/05/2006,11:00:00,36165,36190,36105,36160,649
19/05/2006,11:20:00,36160,36160,36020,36050,757
19/05/2006,11:40:00,36055,36200,36050,36175,620
19/05/2006,12:00:00,36170,36180,36125,36155,288
19/05/2006,12:20:00,36145,36170,36135,36135,84
19/05/2006,12:40:00,36135,36155,36110,36155,194
19/05/2006,13:00:00,36155,36155,36075,36115,773
19/05/2006,13:20:00,36120,36140,36080,36140,165
19/05/2006,13:40:00,36135,36140,36105,36120,399
19/05/2006,14:00:00,36120,36140,36100,36120,278
19/05/2006,14:20:00,36125,36225,36120,36200,492
19/05/2006,14:40:00,36210,36230,36170,36175,500
19/05/2006,15:00:00,36170,36210,36170,36210,225
19/05/2006,15:20:00,36205,36210,36090,36155,583
19/05/2006,15:40:00,36150,36225,36125,36170,1024
19/05/2006,16:00:00,36170,36220,36140,36145,805
19/05/2006,16:20:00,36150,36200,36090,36190,1129
19/05/2006,16:40:00,36185,36270,36140,36240,877
19/05/2006,17:00:00,36245,36245,36005,36105,1628
19/05/2006,17:20:00,36105,36215,36100,36210,1528
22/05/2006,09:00:00,36135,36145,35905,36085,1242
22/05/2006,09:20:00,36085,36090,35995,36010,564
22/05/2006,09:40:00,36015,36020,35740,35775,1586
22/05/2006,10:00:00,35770,35800,35560,35740,1735
22/05/2006,10:20:00,35750,35840,35720,35815,1077
22/05/2006,10:40:00,35800,35880,35750,35860,976
22/05/2006,11:00:00,35880,35975,35860,35930,1048
22/05/2006,11:20:00,35930,36075,35910,36065,805
22/05/2006,11:40:00,36070,36090,35960,36040,891
22/05/2006,12:00:00,36040,36045,35965,35965,507
22/05/2006,12:20:00,35960,36025,35960,36015,200
22/05/2006,12:40:00,36015,36040,35985,36025,130
22/05/2006,13:00:00,36035,36040,35985,35995,92
22/05/2006,13:20:00,35985,35990,35900,35920,242
22/05/2006,13:40:00,35920,35955,35920,35940,107
22/05/2006,14:00:00,35945,35975,35915,35920,177
22/05/2006,14:20:00,35915,35945,35905,35940,218
22/05/2006,14:40:00,35940,35945,35870,35905,404
22/05/2006,15:00:00,35905,35925,35830,35865,386
22/05/2006,15:20:00,35870,35970,35810,35940,858
22/05/2006,15:40:00,35940,35945,35830,35840,900
22/05/2006,16:00:00,35830,35840,35655,35685,1652
22/05/2006,16:20:00,35685,35715,35625,35680,1144
22/05/2006,16:40:00,35680,35680,35520,35535,1475
22/05/2006,17:00:00,35535,35560,35290,35350,2615
22/05/2006,17:20:00,35345,35485,35255,35470,2206
23/05/2006,09:00:00,35580,35790,35490,35730,2358
23/05/2006,09:20:00,35725,35765,35640,35695,1437
23/05/2006,09:40:00,35700,35810,35670,35795,1071
23/05/2006,10:00:00,35785,35815,35705,35725,731
23/05/2006,10:20:00,35725,35750,35665,35710,584
23/05/2006,10:40:00,35705,35730,35625,35635,797
23/05/2006,11:00:00,35625,35640,35530,35550,1070
23/05/2006,11:20:00,35550,35620,35530,35575,989
23/05/2006,11:40:00,35575,35615,35470,35505,693
23/05/2006,12:00:00,35515,35555,35455,35475,570
23/05/2006,12:20:00,35465,35520,35415,35500,623
23/05/2006,12:40:00,35500,35530,35485,35485,227
23/05/2006,13:00:00,35480,35480,35460,35470,217
23/05/2006,13:20:00,35475,35610,35475,35605,614
23/05/2006,13:40:00,35605,35615,35585,35590,404
23/05/2006,14:00:00,35590,35665,35585,35640,511
23/05/2006,14:20:00,35640,35680,35600,35665,494
23/05/2006,14:40:00,35665,35710,35645,35700,381
23/05/2006,15:00:00,35700,35800,35670,35705,912
23/05/2006,15:20:00,35710,35870,35710,35835,1215
23/05/2006,15:40:00,35835,35865,35780,35825,969
23/05/2006,16:00:00,35830,35970,35815,35960,1424
23/05/2006,16:20:00,35960,36110,35960,36045,1853
23/05/2006,16:40:00,36045,36090,35980,36055,1637
23/05/2006,17:00:00,36050,36100,35915,36020,1667
23/05/2006,17:20:00,36020,36020,35945,35990,906
24/05/2006,09:00:00,35820,35880,35650,35785,1985
24/05/2006,09:20:00,35785,35840,35710,35770,1304
24/05/2006,09:40:00,35775,35830,35730,35740,640
24/05/2006,10:00:00,35745,35910,35740,35815,1518
24/05/2006,10:20:00,35820,35890,35815,35830,588
24/05/2006,10:40:00,35830,35880,35765,35805,596
24/05/2006,11:00:00,35800,35815,35615,35615,923
24/05/2006,11:20:00,35620,35705,35575,35580,1202
24/05/2006,11:40:00,35575,35715,35560,35710,773
24/05/2006,12:00:00,35710,35710,35575,35585,588
24/05/2006,12:20:00,35590,35630,35420,35495,1237
24/05/2006,12:40:00,35500,35555,35455,35505,638
24/05/2006,13:00:00,35515,35565,35480,35495,292
24/05/2006,13:20:00,35485,35600,35480,35570,302
24/05/2006,13:40:00,35575,35575,35510,35525,245
24/05/2006,14:00:00,35530,35630,35530,35590,538
24/05/2006,14:20:00,35595,35700,35535,35615,1084
24/05/2006,14:40:00,35620,35730,35580,35715,597
24/05/2006,15:00:00,35715,35730,35660,35720,705
24/05/2006,15:20:00,35715,35750,35610,35670,1545
24/05/2006,15:40:00,35670,35820,35660,35790,1203
24/05/2006,16:00:00,35800,35875,35755,35785,2196
24/05/2006,16:20:00,35790,35920,35710,35890,1060
24/05/2006,16:40:00,35890,35940,35810,35820,851
24/05/2006,17:00:00,35825,35855,35750,35770,897
24/05/2006,17:20:00,35765,35775,35680,35715,908
25/05/2006,09:00:00,35805,35875,35725,35850,1035
25/05/2006,09:20:00,35855,35870,35730,35745,742
25/05/2006,09:40:00,35740,35740,35625,35655,1040
25/05/2006,10:00:00,35655,35665,35535,35640,1164
25/05/2006,10:20:00,35640,35670,35600,35630,472
25/05/2006,10:40:00,35635,35735,35635,35715,633
25/05/2006,11:00:00,35715,35785,35690,35780,355
25/05/2006,11:20:00,35780,35800,35755,35755,410
25/05/2006,11:40:00,35755,35770,35715,35745,330
25/05/2006,12:00:00,35745,35785,35730,35775,227
25/05/2006,12:20:00,35770,35795,35745,35785,119
25/05/2006,12:40:00,35785,35850,35760,35830,265
25/05/2006,13:00:00,35835,35880,35835,35875,219
25/05/2006,13:20:00,35875,35885,35795,35795,270
25/05/2006,13:40:00,35800,35870,35770,35850,328
25/05/2006,14:00:00,35860,35970,35855,35930,660
25/05/2006,14:20:00,35930,36150,35920,36125,1271
25/05/2006,14:40:00,36125,36180,36080,36115,1031
25/05/2006,15:00:00,36120,36215,36120,36185,874
25/05/2006,15:20:00,36195,36205,36140,36145,443
25/05/2006,15:40:00,36145,36185,36105,36170,664
25/05/2006,16:00:00,36165,36185,36055,36100,973
25/05/2006,16:20:00,36105,36145,36040,36095,750
25/05/2006,16:40:00,36095,36160,36085,36125,590
25/05/2006,17:00:00,36130,36195,36100,36170,548
25/05/2006,17:20:00,36170,36265,36165,36245,969
26/05/2006,09:00:00,36400,36580,36320,36505,1877
26/05/2006,09:20:00,36505,36530,36405,36405,839
26/05/2006,09:40:00,36420,36445,36350,36370,878
26/05/2006,10:00:00,36370,36380,36320,36350,788
26/05/2006,10:20:00,36355,36385,36335,36380,380
26/05/2006,10:40:00,36380,36385,36260,36280,621
26/05/2006,11:00:00,36280,36375,36270,36360,515
26/05/2006,11:20:00,36360,36410,36360,36400,327
26/05/2006,11:40:00,36400,36405,36380,36385,141
26/05/2006,12:00:00,36385,36395,36350,36365,192
26/05/2006,12:20:00,36365,36395,36365,36385,133
26/05/2006,12:40:00,36390,36425,36375,36420,202
26/05/2006,13:00:00,36415,36440,36360,36375,196
26/05/2006,13:20:00,36375,36420,36360,36405,186
26/05/2006,13:40:00,36395,36400,36335,36360,188
26/05/2006,14:00:00,36355,36365,36310,36335,198
26/05/2006,14:20:00,36330,36530,36325,36435,1330
26/05/2006,14:40:00,36440,36505,36440,36495,380
26/05/2006,15:00:00,36495,36535,36465,36480,534
26/05/2006,15:20:00,36480,36510,36420,36420,532
26/05/2006,15:40:00,36425,36480,36385,36470,651
26/05/2006,16:00:00,36470,36525,36440,36505,796
26/05/2006,16:20:00,36500,36525,36420,36440,762
26/05/2006,16:40:00,36440,36495,36365,36480,797
26/05/2006,17:00:00,36470,36590,36455,36580,667
26/05/2006,17:20:00,36585,36695,36575,36675,1301
29/05/2006,09:00:00,36635,36730,36600,36630,592
29/05/2006,09:20:00,36635,36680,36560,36570,581
29/05/2006,09:40:00,36575,36630,36555,36630,317
29/05/2006,10:00:00,36630,36645,36575,36590,292
29/05/2006,10:20:00,36585,36595,36565,36585,151
29/05/2006,10:40:00,36590,36595,36570,36585,93
29/05/2006,11:00:00,36590,36590,36570,36575,79
29/05/2006,11:20:00,36585,36615,36585,36610,116
29/05/2006,11:40:00,36610,36625,36600,36620,131
29/05/2006,12:00:00,36625,36660,36625,36630,154
29/05/2006,12:20:00,36630,36635,36625,36635,35
29/05/2006,12:40:00,36630,36630,36600,36620,62
29/05/2006,13:00:00,36625,36630,36605,36610,41
29/05/2006,13:20:00,36605,36615,36590,36610,83
29/05/2006,13:40:00,36610,36630,36610,36625,33
29/05/2006,14:00:00,36620,36645,36610,36635,59
29/05/2006,14:20:00,36640,36665,36630,36660,107
29/05/2006,14:40:00,36650,36650,36610,36620,72
29/05/2006,15:00:00,36615,36620,36605,36610,50
29/05/2006,15:20:00,36610,36640,36605,36625,84
29/05/2006,15:40:00,36625,36640,36620,36620,68
29/05/2006,16:00:00,36615,36625,36605,36620,56
29/05/2006,16:20:00,36620,36660,36620,36650,155
29/05/2006,16:40:00,36650,36650,36615,36630,148
29/05/2006,17:00:00,36625,36650,36625,36640,133
29/05/2006,17:20:00,36640,36650,36620,36640,310
30/05/2006,09:00:00,36625,36715,36580,36620,1303
30/05/2006,09:20:00,36625,36660,36510,36510,937
30/05/2006,09:40:00,36510,36535,36440,36495,1159
30/05/2006,10:00:00,36495,36515,36400,36435,1242
30/05/2006,10:20:00,36445,36445,36360,36385,892
30/05/2006,10:40:00,36390,36415,36325,36360,762
30/05/2006,11:00:00,36350,36370,36250,36340,863
30/05/2006,11:20:00,36335,36395,36320,36395,450
30/05/2006,11:40:00,36395,36425,36310,36365,523
30/05/2006,12:00:00,36365,36370,36285,36340,383
30/05/2006,12:20:00,36335,36345,36290,36320,223
30/05/2006,12:40:00,36320,36355,36315,36350,96
30/05/2006,13:00:00,36355,36390,36335,36345,93
30/05/2006,13:20:00,36345,36435,36345,36430,226
30/05/2006,13:40:00,36430,36450,36390,36395,251
30/05/2006,14:00:00,36390,36405,36370,36400,282
30/05/2006,14:20:00,36395,36400,36330,36360,307
30/05/2006,14:40:00,36355,36395,36340,36380,220
30/05/2006,15:00:00,36390,36420,36365,36415,384
30/05/2006,15:20:00,36410,36415,36320,36395,703
30/05/2006,15:40:00,36395,36395,36195,36205,1382
30/05/2006,16:00:00,36205,36240,36045,36130,2019
30/05/2006,16:20:00,36130,36210,36040,36060,2424
30/05/2006,16:40:00,36065,36120,36015,36050,1183
30/05/2006,17:00:00,36045,36060,35860,35870,1725
30/05/2006,17:20:00,35885,35945,35795,35945,1292
31/05/2006,09:00:00,35720,35740,35530,35620,2370
31/05/2006,09:20:00,35620,35750,35615,35725,1239
31/05/2006,09:40:00,35735,35875,35725,35870,1617
31/05/2006,10:00:00,35880,35905,35805,35870,1243
31/05/2006,10:20:00,35870,36030,35835,36010,1161
31/05/2006,10:40:00,36005,36180,36005,36080,1540
31/05/2006,11:00:00,36070,36105,36025,36035,859
31/05/2006,11:20:00,36030,36235,36030,36220,909
31/05/2006,11:40:00,36225,36285,36160,36205,1160
31/05/2006,12:00:00,36200,36200,36110,36145,545
31/05/2006,12:20:00,36140,36165,36125,36130,224
31/05/2006,12:40:00,36125,36145,36105,36120,284
31/05/2006,13:00:00,36125,36160,36125,36140,235
31/05/2006,13:20:00,36140,36190,36140,36160,222
31/05/2006,13:40:00,36165,36200,36155,36190,118
31/05/2006,14:00:00,36190,36270,36185,36260,730
31/05/2006,14:20:00,36260,36295,36225,36265,664
31/05/2006,14:40:00,36265,36265,36200,36260,283
31/05/2006,15:00:00,36260,36305,36240,36295,888
31/05/2006,15:20:00,36295,36335,36265,36310,621
31/05/2006,15:40:00,36305,36355,36275,36280,938
31/05/2006,16:00:00,36290,36330,36190,36255,1579
31/05/2006,16:20:00,36260,36500,36260,36450,2365
31/05/2006,16:40:00,36445,36505,36410,36480,1296
31/05/2006,17:00:00,36485,36510,36340,36400,1251
31/05/2006,17:20:00,36405,36615,36400,36590,1637
01/06/2006,09:00:00,36530,36595,36405,36570,1303
01/06/2006,09:20:00,36570,36580,36305,36350,1621
01/06/2006,09:40:00,36345,36385,36225,36245,1356
01/06/2006,10:00:00,36230,36425,36200,36385,1226
01/06/2006,10:20:00,36380,36385,36275,36370,859
01/06/2006,10:40:00,36370,36400,36260,36270,639
01/06/2006,11:00:00,36275,36340,36245,36250,1490
01/06/2006,11:20:00,36250,36325,36230,36320,653
01/06/2006,11:40:00,36320,36330,36255,36280,487
01/06/2006,12:00:00,36270,36340,36270,36320,310
01/06/2006,12:20:00,36325,36365,36315,36350,261
01/06/2006,12:40:00,36350,36350,36290,36300,299
01/06/2006,13:00:00,36305,36320,36280,36315,184
01/06/2006,13:20:00,36315,36390,36315,36370,299
01/06/2006,13:40:00,36370,36375,36325,36355,218
01/06/2006,14:00:00,36340,36365,36275,36300,238
01/06/2006,14:20:00,36300,36465,36290,36420,895
01/06/2006,14:40:00,36430,36465,36410,36440,841
01/06/2006,15:00:00,36445,36460,36385,36385,157
01/06/2006,17:20:00,36550,36700,36550,36635,794
02/06/2006,09:00:00,36785,37095,36785,36855,1425
02/06/2006,09:20:00,36855,36885,36735,36755,1057
02/06/2006,09:40:00,36750,36875,36725,36860,1030
02/06/2006,10:00:00,36865,36865,36790,36820,566
02/06/2006,10:20:00,36820,36850,36795,36810,325
02/06/2006,10:40:00,36810,36840,36805,36840,185
02/06/2006,11:00:00,36835,36840,36820,36830,96
02/06/2006,11:20:00,36830,36835,36800,36820,327
02/06/2006,11:40:00,36830,36860,36815,36815,265
02/06/2006,12:00:00,36815,36825,36785,36810,1167
02/06/2006,12:20:00,36810,36815,36755,36775,235
02/06/2006,12:40:00,36775,36790,36750,36785,142
02/06/2006,13:00:00,36785,36810,36755,36805,181
02/06/2006,13:20:00,36800,36820,36790,36815,128
02/06/2006,13:40:00,36820,36820,36765,36780,187
02/06/2006,14:00:00,36780,36805,36755,36805,172
02/06/2006,14:20:00,36795,36925,36760,36870,1080
02/06/2006,14:40:00,36875,36890,36785,36840,839
02/06/2006,15:00:00,36855,36875,36835,36855,219
02/06/2006,15:20:00,36855,36875,36785,36830,420
02/06/2006,15:40:00,36830,36835,36495,36565,1951
02/06/2006,16:00:00,36560,36695,36535,36640,1312
02/06/2006,16:20:00,36650,36695,36590,36645,770
02/06/2006,16:40:00,36640,36690,36605,36655,840
02/06/2006,17:00:00,36655,36720,36605,36615,588
02/06/2006,17:20:00,36615,36625,36540,36565,714
05/06/2006,09:00:00,36635,36690,36415,36450,1400
05/06/2006,09:20:00,36440,36495,36335,36390,1214
05/06/2006,09:40:00,36390,36465,36340,36370,874
05/06/2006,10:00:00,36370,36425,36315,36375,951
05/06/2006,10:20:00,36370,36435,36345,36405,485
05/06/2006,10:40:00,36400,36465,36395,36410,472
05/06/2006,11:00:00,36405,36455,36390,36435,351
05/06/2006,11:20:00,36435,36495,36430,36485,359
05/06/2006,11:40:00,36480,36515,36460,36510,389
05/06/2006,12:00:00,36510,36525,36495,36515,171
05/06/2006,12:20:00,36520,36550,36520,36535,187
05/06/2006,12:40:00,36530,36565,36510,36545,173
05/06/2006,13:00:00,36545,36595,36545,36580,278
05/06/2006,13:20:00,36575,36585,36560,36570,260
05/06/2006,13:40:00,36570,36635,36560,36630,494
05/06/2006,14:00:00,36630,36665,36620,36635,403
05/06/2006,14:20:00,36635,36690,36630,36680,1459
05/06/2006,14:40:00,36675,36690,36660,36680,355
05/06/2006,15:00:00,36685,36720,36675,36680,890
05/06/2006,15:20:00,36680,36680,36560,36560,789
05/06/2006,15:40:00,36560,36610,36520,36575,873
05/06/2006,16:00:00,36580,36615,36525,36590,1078
05/06/2006,16:20:00,36590,36645,36575,36615,677
05/06/2006,16:40:00,36615,36615,36540,36545,544
05/06/2006,17:00:00,36545,36575,36530,36555,423
05/06/2006,17:20:00,36560,36560,36420,36480,974
06/06/2006,09:00:00,36310,36310,35905,36135,2072
06/06/2006,09:20:00,36135,36195,36110,36150,1307
06/06/2006,09:40:00,36150,36200,36080,36095,1075
06/06/2006,10:00:00,36100,36115,36055,36100,786
06/06/2006,10:20:00,36100,36210,36095,36205,730
06/06/2006,10:40:00,36210,36240,36160,36175,675
06/06/2006,11:00:00,36170,36220,36165,36180,367
06/06/2006,11:20:00,36185,36190,36095,36130,641
06/06/2006,11:40:00,36130,36170,36110,36150,372
06/06/2006,12:00:00,36160,36160,36140,36140,174
06/06/2006,12:20:00,36150,36185,36150,36170,127
06/06/2006,12:40:00,36170,36180,36160,36165,96
06/06/2006,13:00:00,36165,36180,36155,36165,60
06/06/2006,13:20:00,36165,36190,36165,36185,123
06/06/2006,13:40:00,36180,36185,36145,36165,144
06/06/2006,14:00:00,36165,36235,36155,36230,249
06/06/2006,14:20:00,36235,36235,36145,36165,478
06/06/2006,14:40:00,36170,36180,36110,36140,1130
06/06/2006,15:00:00,36140,36150,36110,36120,198
06/06/2006,15:20:00,36120,36165,36055,36075,825
06/06/2006,15:40:00,36070,36120,35925,35940,1955
06/06/2006,16:00:00,35935,36045,35910,36015,1641
06/06/2006,16:20:00,36005,36070,35985,35985,998
06/06/2006,16:40:00,35980,36040,35850,35900,1580
06/06/2006,17:00:00,35895,35930,35730,35830,2317
06/06/2006,17:20:00,35825,35900,35805,35855,1129
06/06/2006,17:40:00,35865,35865,35865,35865,1
07/06/2006,09:00:00,35980,36100,35930,36040,1773
07/06/2006,09:20:00,36035,36045,35900,36005,1624
07/06/2006,09:40:00,36000,36025,35905,35935,850
07/06/2006,10:00:00,35945,35945,35745,35860,1756
07/06/2006,10:20:00,35855,35955,35850,35955,689
07/06/2006,10:40:00,35960,35970,35910,35945,535
07/06/2006,11:00:00,35930,35945,35875,35875,413
07/06/2006,11:20:00,35885,35935,35880,35930,335
07/06/2006,11:40:00,35935,35940,35875,35885,276
07/06/2006,12:00:00,35895,35950,35895,35935,263
07/06/2006,12:20:00,35940,36025,35940,36010,444
07/06/2006,12:40:00,36010,36075,36005,36075,487
07/06/2006,13:00:00,36075,36170,36060,36110,597
07/06/2006,13:20:00,36110,36130,36085,36100,203
07/06/2006,13:40:00,36100,36110,36090,36095,114
07/06/2006,14:00:00,36095,36125,36080,36125,221
07/06/2006,14:20:00,36125,36145,36040,36070,297
07/06/2006,14:40:00,36060,36085,36060,36080,116
07/06/2006,15:00:00,36080,36130,36070,36115,147
07/06/2006,15:20:00,36115,36120,36010,36050,442
07/06/2006,15:40:00,36050,36060,35950,36015,1127
07/06/2006,16:00:00,36025,36230,36020,36200,1267
07/06/2006,16:20:00,36210,36290,36170,36205,1162
07/06/2006,16:40:00,36205,36230,36100,36140,1050
07/06/2006,17:00:00,36135,36190,36080,36110,538
07/06/2006,17:20:00,36110,36225,36080,36225,863
08/06/2006,09:00:00,35860,35860,35420,35610,3714
08/06/2006,09:20:00,35605,35710,35545,35585,1464
08/06/2006,09:40:00,35590,35635,35525,35600,663
08/06/2006,10:00:00,35600,35625,35525,35575,999
08/06/2006,10:20:00,35570,35570,35480,35495,875
08/06/2006,10:40:00,35495,35530,35460,35505,545
08/06/2006,11:00:00,35505,35605,35505,35605,600
08/06/2006,11:20:00,35600,35605,35545,35580,310
08/06/2006,11:40:00,35580,35590,35530,35530,248
08/06/2006,12:00:00,35530,35560,35525,35545,207
08/06/2006,12:20:00,35540,35620,35540,35615,398
08/06/2006,12:40:00,35620,35645,35545,35545,588
08/06/2006,13:00:00,35550,35575,35515,35555,413
08/06/2006,13:20:00,35560,35560,35505,35535,577
08/06/2006,13:40:00,35530,35575,35470,35505,691
08/06/2006,14:00:00,35510,35610,35495,35585,449
08/06/2006,14:20:00,35585,35655,35570,35610,659
08/06/2006,14:40:00,35615,35715,35570,35700,950
08/06/2006,15:00:00,35695,35740,35635,35730,829
08/06/2006,15:20:00,35725,35740,35630,35680,1429
08/06/2006,15:40:00,35680,35790,35675,35740,1766
08/06/2006,16:00:00,35725,35740,35585,35610,1094
08/06/2006,16:20:00,35610,35625,35460,35480,1511
08/06/2006,16:40:00,35480,35505,35420,35500,1471
08/06/2006,17:00:00,35495,35575,35405,35410,1849
08/06/2006,17:20:00,35410,35420,35280,35320,1749
09/06/2006,09:00:00,35820,35825,35670,35750,2344
09/06/2006,09:20:00,35750,35775,35680,35705,1042
09/06/2006,09:40:00,35705,35775,35695,35715,657
09/06/2006,10:00:00,35710,35760,35660,35750,633
09/06/2006,10:20:00,35745,35760,35730,35740,202
09/06/2006,10:40:00,35740,35755,35715,35735,398
09/06/2006,11:00:00,35735,35745,35710,35720,223
09/06/2006,11:20:00,35720,35720,35585,35640,696
09/06/2006,11:40:00,35640,35640,35585,35620,447
09/06/2006,12:00:00,35625,35670,35615,35665,427
09/06/2006,12:20:00,35660,35660,35630,35650,131
09/06/2006,12:40:00,35655,35695,35655,35685,176
09/06/2006,13:00:00,35680,35710,35675,35705,325
09/06/2006,13:20:00,35710,35720,35685,35715,160
09/06/2006,13:40:00,35710,35725,35705,35720,73
09/06/2006,14:00:00,35720,35760,35705,35750,302
09/06/2006,14:20:00,35750,35785,35700,35750,656
09/06/2006,14:40:00,35740,35745,35705,35710,211
09/06/2006,15:00:00,35705,35745,35705,35715,92
09/06/2006,15:20:00,35710,35755,35665,35675,608
09/06/2006,15:40:00,35680,35775,35635,35760,836
09/06/2006,16:00:00,35765,35800,35725,35790,1091
09/06/2006,16:20:00,35785,35905,35770,35880,1170
09/06/2006,16:40:00,35880,35895,35745,35750,1043
09/06/2006,17:00:00,35750,35815,35735,35745,1012
09/06/2006,17:20:00,35755,35840,35750,35790,765
12/06/2006,09:00:00,35700,35930,35700,35905,1791
12/06/2006,09:20:00,35905,35925,35855,35905,1242
12/06/2006,09:40:00,35900,35915,35775,35810,875
12/06/2006,10:00:00,35815,35815,35770,35780,578
12/06/2006,10:20:00,35780,35780,35710,35735,1055
12/06/2006,10:40:00,35740,35745,35685,35715,566
12/06/2006,11:00:00,35710,35730,35680,35720,478
12/06/2006,11:20:00,35725,35735,35640,35640,425
12/06/2006,11:40:00,35640,35640,35580,35600,506
12/06/2006,12:00:00,35605,35615,35545,35590,539
12/06/2006,12:20:00,35590,35610,35560,35610,208
12/06/2006,12:40:00,35605,35645,35600,35625,234
12/06/2006,13:00:00,35620,35660,35610,35645,158
12/06/2006,13:20:00,35640,35645,35610,35625,732
12/06/2006,13:40:00,35620,35665,35595,35665,1158
12/06/2006,14:00:00,35665,35695,35655,35690,445
12/06/2006,14:20:00,35690,35710,35670,35700,344
12/06/2006,14:40:00,35700,35720,35660,35660,420
12/06/2006,15:00:00,35675,35730,35665,35720,657
12/06/2006,15:20:00,35715,35740,35665,35665,494
12/06/2006,15:40:00,35660,35740,35660,35695,1044
12/06/2006,16:00:00,35690,35690,35495,35530,1609
12/06/2006,16:20:00,35535,35645,35520,35640,1005
12/06/2006,16:40:00,35645,35675,35580,35580,837
12/06/2006,17:00:00,35580,35580,35490,35535,1245
12/06/2006,17:20:00,35540,35560,35420,35550,1370
13/06/2006,09:00:00,35220,35220,34850,35035,2413
13/06/2006,09:20:00,35035,35090,34995,35025,2310
13/06/2006,09:40:00,35025,35055,34930,34965,1627
13/06/2006,10:00:00,34965,35010,34910,34940,4467
13/06/2006,10:20:00,34945,34980,34885,34900,1705
13/06/2006,10:40:00,34900,34925,34835,34885,1242
13/06/2006,11:00:00,34875,34970,34860,34945,1116
13/06/2006,11:20:00,34940,34980,34920,34955,936
13/06/2006,11:40:00,34955,34970,34910,34930,422
13/06/2006,12:00:00,34935,34935,34840,34875,1027
13/06/2006,12:20:00,34875,34880,34785,34845,1399
13/06/2006,12:40:00,34840,34890,34840,34880,1418
13/06/2006,13:00:00,34880,34890,34795,34795,1299
13/06/2006,13:20:00,34790,34830,34755,34785,4367
13/06/2006,13:40:00,34800,34800,34715,34785,852
13/06/2006,14:00:00,34775,34835,34760,34830,2563
13/06/2006,14:20:00,34825,34975,34805,34875,8157
13/06/2006,14:40:00,34880,34940,34850,34890,881
13/06/2006,15:00:00,34885,34925,34875,34920,432
13/06/2006,15:20:00,34925,35000,34860,34995,637
13/06/2006,15:40:00,34990,35150,34980,35055,3239
13/06/2006,16:00:00,35060,35080,34880,34905,1518
13/06/2006,16:20:00,34910,34950,34815,34845,1715
13/06/2006,16:40:00,34840,34865,34740,34795,2539
13/06/2006,17:00:00,34795,34835,34720,34815,1779
13/06/2006,17:20:00,34815,34975,34795,34975,1319
14/06/2006,09:00:00,34970,35000,34885,34940,1888
14/06/2006,09:20:00,34945,35100,34940,35095,1737
14/06/2006,09:40:00,35090,35105,35000,35015,906
14/06/2006,10:00:00,35010,35045,34970,34975,707
14/06/2006,10:20:00,34980,35025,34980,34990,2094
14/06/2006,10:40:00,35000,35000,34885,34910,644
14/06/2006,11:00:00,34910,34920,34840,34870,789
14/06/2006,11:20:00,34870,34885,34795,34835,1158
14/06/2006,11:40:00,34830,34880,34820,34855,3473
14/06/2006,12:00:00,34855,34855,34780,34845,1394
14/06/2006,12:20:00,34845,34860,34820,34850,1035
14/06/2006,12:40:00,34850,34880,34850,34875,434
14/06/2006,13:00:00,34875,34925,34870,34920,534
14/06/2006,13:20:00,34920,34920,34880,34895,940
14/06/2006,13:40:00,34890,34890,34865,34875,77
14/06/2006,14:00:00,34880,34920,34860,34920,216
14/06/2006,14:20:00,34915,34990,34630,34680,2160
14/06/2006,14:40:00,34685,34810,34665,34775,1884
14/06/2006,15:00:00,34780,34885,34735,34885,1456
14/06/2006,15:20:00,34885,35030,34850,34980,1201
14/06/2006,15:40:00,34970,35080,34910,35040,1549
14/06/2006,16:00:00,35040,35055,34895,34915,2350
14/06/2006,16:20:00,34920,34935,34855,34885,2958
14/06/2006,16:40:00,34880,34880,34820,34830,1079
14/06/2006,17:00:00,34835,34875,34745,34860,1678
14/06/2006,17:20:00,34855,34890,34825,34840,1010
15/06/2006,09:00:00,35070,35225,35070,35150,3041
15/06/2006,09:20:00,35150,35150,35035,35040,1223
15/06/2006,09:40:00,35040,35115,35040,35115,665
15/06/2006,10:00:00,35110,35140,35085,35120,907
15/06/2006,10:20:00,35125,35145,35070,35130,604
15/06/2006,10:40:00,35140,35170,35135,35170,965
15/06/2006,11:00:00,35170,35235,35160,35210,558
15/06/2006,11:20:00,35210,35280,35210,35220,1055
15/06/2006,11:40:00,35215,35250,35190,35220,864
15/06/2006,12:00:00,35220,35235,35210,35225,395
15/06/2006,12:20:00,35210,35220,35165,35170,1171
15/06/2006,12:40:00,35175,35200,35165,35190,269
15/06/2006,13:00:00,35195,35205,35190,35195,648
15/06/2006,13:20:00,35195,35195,35140,35155,265
15/06/2006,13:40:00,35165,35185,35155,35180,92
15/06/2006,14:00:00,35180,35200,35175,35195,406
15/06/2006,14:20:00,35190,35195,35110,35135,566
15/06/2006,14:40:00,35135,35140,35100,35140,956
15/06/2006,15:00:00,35135,35195,35125,35185,643
15/06/2006,15:20:00,35180,35250,35180,35250,675
15/06/2006,15:40:00,35250,35315,35225,35300,1410
15/06/2006,16:00:00,35300,35390,35280,35370,1368
15/06/2006,16:20:00,35365,35425,35345,35365,1341
15/06/2006,16:40:00,35370,35440,35370,35410,876
15/06/2006,17:00:00,35410,35515,35410,35500,931
15/06/2006,17:20:00,35495,35520,35460,35465,1272
16/06/2006,09:00:00,35755,35965,35755,35960,72