DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2006,09:00:00,37100,37590,37100,37235,2430
19/04/2006,09:30:00,37235,37320,37230,37320,1303
19/04/2006,10:00:00,37325,37355,37295,37305,1031
19/04/2006,10:30:00,37310,37320,37270,37275,575
19/04/2006,11:00:00,37275,37300,37255,37280,617
19/04/2006,11:30:00,37275,37290,37215,37220,452
19/04/2006,12:00:00,37215,37230,37175,37225,789
19/04/2006,12:30:00,37230,37250,37220,37240,538
19/04/2006,13:00:00,37245,37265,37230,37245,312
19/04/2006,13:30:00,37245,37255,37240,37250,210
19/04/2006,14:00:00,37250,37285,37250,37270,270
19/04/2006,14:30:00,37265,37275,37145,37160,1496
19/04/2006,15:00:00,37155,37180,37110,37170,957
19/04/2006,15:30:00,37170,37250,37155,37210,1170
19/04/2006,16:00:00,37210,37240,37115,37160,1390
19/04/2006,16:30:00,37150,37230,37120,37220,1979
19/04/2006,17:00:00,37225,37375,37215,37365,1824
19/04/2006,17:30:00,37370,37390,37340,37365,468
20/04/2006,09:00:00,37375,37445,37285,37410,1509
20/04/2006,09:30:00,37410,37500,37410,37490,1262
20/04/2006,10:00:00,37490,37600,37480,37575,1512
20/04/2006,10:30:00,37570,37595,37555,37585,925
20/04/2006,11:00:00,37585,37590,37550,37570,480
20/04/2006,11:30:00,37570,37575,37545,37550,296
20/04/2006,12:00:00,37550,37600,37515,37550,1164
20/04/2006,12:30:00,37550,37625,37550,37595,576
20/04/2006,13:00:00,37590,37600,37570,37580,387
20/04/2006,13:30:00,37585,37645,37585,37620,483
20/04/2006,14:00:00,37615,37630,37595,37620,183
20/04/2006,14:30:00,37625,37635,37590,37620,363
20/04/2006,15:00:00,37615,37620,37575,37590,385
20/04/2006,15:30:00,37595,37760,37580,37720,2067
20/04/2006,16:00:00,37720,37830,37710,37795,2414
20/04/2006,16:30:00,37790,37805,37690,37735,1607
20/04/2006,17:00:00,37735,37745,37570,37660,1866
20/04/2006,17:30:00,37670,37745,37665,37710,532
21/04/2006,09:00:00,37670,37830,37610,37770,1816
21/04/2006,09:30:00,37770,37920,37760,37875,1317
21/04/2006,10:00:00,37875,37890,37775,37780,1007
21/04/2006,10:30:00,37775,37810,37735,37765,900
21/04/2006,11:00:00,37765,37835,37755,37825,643
21/04/2006,11:30:00,37820,37880,37795,37825,705
21/04/2006,12:00:00,37820,37820,37760,37780,509
21/04/2006,12:30:00,37775,37815,37775,37775,352
21/04/2006,13:00:00,37775,37795,37760,37795,235
21/04/2006,13:30:00,37795,37805,37785,37790,126
21/04/2006,14:00:00,37795,37820,37780,37810,271
21/04/2006,14:30:00,37805,37865,37795,37845,634
21/04/2006,15:00:00,37840,37890,37830,37860,805
21/04/2006,15:30:00,37860,37880,37705,37730,1994
21/04/2006,16:00:00,37735,37815,37675,37725,1550
21/04/2006,16:30:00,37725,37765,37690,37740,1131
21/04/2006,17:00:00,37745,37855,37735,37845,1450
21/04/2006,17:30:00,37840,37850,37815,37850,256
24/04/2006,09:00:00,37750,37765,37620,37705,1364
24/04/2006,09:30:00,37705,37800,37675,37780,1004
24/04/2006,10:00:00,37775,37790,37750,37765,312
24/04/2006,10:30:00,37765,37845,37745,37835,639
24/04/2006,11:00:00,37840,37845,37780,37795,456
24/04/2006,11:30:00,37795,37810,37775,37785,307
24/04/2006,12:00:00,37785,37785,37710,37710,582
24/04/2006,12:30:00,37710,37735,37670,37720,371
24/04/2006,13:00:00,37720,37720,37670,37715,307
24/04/2006,13:30:00,37710,37730,37700,37700,152
24/04/2006,14:00:00,37710,37750,37705,37735,342
24/04/2006,14:30:00,37735,37765,37735,37760,575
24/04/2006,15:00:00,37760,37765,37700,37705,296
24/04/2006,15:30:00,37705,37735,37630,37665,1309
24/04/2006,16:00:00,37665,37685,37600,37650,1195
24/04/2006,16:30:00,37655,37750,37645,37685,908
24/04/2006,17:00:00,37690,37700,37620,37630,956
24/04/2006,17:30:00,37630,37680,37615,37655,241
25/04/2006,09:00:00,37710,37870,37700,37825,1312
25/04/2006,09:30:00,37825,37875,37790,37820,513
25/04/2006,10:00:00,37825,37845,37665,37720,1574
25/04/2006,10:30:00,37720,37770,37675,37720,642
25/04/2006,11:00:00,37725,37745,37700,37740,723
25/04/2006,11:30:00,37740,37765,37730,37740,144
25/04/2006,12:00:00,37740,37815,37735,37780,396
25/04/2006,12:30:00,37780,37790,37775,37775,47
25/04/2006,13:00:00,37780,37845,37780,37840,245
25/04/2006,13:30:00,37850,37855,37785,37795,177
25/04/2006,14:00:00,37795,37830,37785,37825,146
25/04/2006,14:30:00,37825,37840,37770,37775,231
25/04/2006,15:00:00,37775,37810,37775,37800,128
25/04/2006,15:30:00,37795,37825,37760,37800,419
25/04/2006,16:00:00,37815,37840,37610,37660,2030
25/04/2006,16:30:00,37655,37745,37630,37695,881
25/04/2006,17:00:00,37695,37720,37635,37675,722
25/04/2006,17:30:00,37675,37690,37670,37675,173
26/04/2006,09:00:00,37730,37815,37730,37795,984
26/04/2006,09:30:00,37800,37855,37775,37835,1083
26/04/2006,10:00:00,37840,37940,37805,37910,1235
26/04/2006,10:30:00,37910,37915,37875,37880,554
26/04/2006,11:00:00,37880,37880,37820,37840,623
26/04/2006,11:30:00,37840,37885,37835,37875,243
26/04/2006,12:00:00,37880,37920,37875,37880,355
26/04/2006,12:30:00,37885,37930,37880,37885,499
26/04/2006,13:00:00,37885,37885,37865,37870,112
26/04/2006,13:30:00,37870,37875,37835,37840,175
26/04/2006,14:00:00,37835,37865,37830,37840,166
26/04/2006,14:30:00,37850,37875,37805,37860,920
26/04/2006,15:00:00,37865,37870,37845,37860,111
26/04/2006,15:30:00,37860,37950,37860,37925,996
26/04/2006,16:00:00,37920,38000,37880,37975,1949
26/04/2006,16:30:00,37970,38000,37910,37930,996
26/04/2006,17:00:00,37930,37965,37890,37920,902
26/04/2006,17:30:00,37920,37940,37910,37940,336
27/04/2006,09:00:00,37990,37990,37870,37890,1212
27/04/2006,09:30:00,37880,37880,37755,37770,1657
27/04/2006,10:00:00,37775,37785,37585,37655,2373
27/04/2006,10:30:00,37660,37685,37635,37640,623
27/04/2006,11:00:00,37640,37690,37630,37675,663
27/04/2006,11:30:00,37670,37670,37500,37560,1173
27/04/2006,12:00:00,37565,37565,37435,37470,1422
27/04/2006,12:30:00,37470,37490,37430,37460,664
27/04/2006,13:00:00,37455,37495,37415,37480,482
27/04/2006,13:30:00,37480,37500,37450,37470,281
27/04/2006,14:00:00,37470,37485,37410,37435,448
27/04/2006,14:30:00,37425,37450,37405,37420,417
27/04/2006,15:00:00,37420,37515,37420,37500,536
27/04/2006,15:30:00,37500,37510,37385,37500,1118
27/04/2006,16:00:00,37500,37725,37495,37610,3389
27/04/2006,16:30:00,37605,37625,37500,37605,2103
27/04/2006,17:00:00,37605,37745,37580,37730,1460
27/04/2006,17:30:00,37730,37745,37685,37705,500
28/04/2006,09:00:00,37655,37655,37510,37545,1412
28/04/2006,09:30:00,37555,37585,37460,37475,756
28/04/2006,10:00:00,37475,37475,37300,37390,1545
28/04/2006,10:30:00,37395,37450,37355,37360,922
28/04/2006,11:00:00,37365,37400,37345,37365,393
28/04/2006,11:30:00,37370,37380,37350,37355,245
28/04/2006,12:00:00,37360,37395,37340,37360,329
28/04/2006,12:30:00,37355,37370,37345,37355,127
28/04/2006,13:00:00,37360,37375,37350,37365,104
28/04/2006,13:30:00,37370,37395,37360,37370,182
28/04/2006,14:00:00,37370,37380,37310,37320,440
28/04/2006,14:30:00,37325,37430,37325,37425,698
28/04/2006,15:00:00,37420,37435,37360,37400,422
28/04/2006,15:30:00,37400,37420,37350,37365,920
28/04/2006,16:00:00,37360,37500,37360,37495,1639
28/04/2006,16:30:00,37495,37500,37445,37450,713
28/04/2006,17:00:00,37450,37495,37330,37330,1343
28/04/2006,17:30:00,37330,37380,37310,37350,539
02/05/2006,09:00:00,37400,37530,37360,37530,1928
02/05/2006,09:30:00,37525,37540,37480,37500,1192
02/05/2006,10:00:00,37510,37510,37430,37465,753
02/05/2006,10:30:00,37465,37500,37445,37490,600
02/05/2006,11:00:00,37485,37555,37485,37550,656
02/05/2006,11:30:00,37555,37630,37555,37625,1173
02/05/2006,12:00:00,37620,37650,37610,37620,584
02/05/2006,12:30:00,37615,37640,37610,37615,215
02/05/2006,13:00:00,37610,37620,37570,37585,268
02/05/2006,13:30:00,37575,37615,37560,37600,410
02/05/2006,14:00:00,37590,37640,37590,37610,274
02/05/2006,14:30:00,37610,37665,37590,37660,797
02/05/2006,15:00:00,37660,37690,37655,37675,391
02/05/2006,15:30:00,37675,37710,37610,37640,896
02/05/2006,16:00:00,37640,37690,37605,37680,1298
02/05/2006,16:30:00,37685,37745,37665,37735,1258
02/05/2006,17:00:00,37730,37800,37670,37755,1493
02/05/2006,17:30:00,37750,37775,37730,37755,441
03/05/2006,09:00:00,37835,37915,37715,37900,1736
03/05/2006,09:30:00,37900,37970,37860,37870,1130
03/05/2006,10:00:00,37865,37890,37820,37835,816
03/05/2006,10:30:00,37830,37830,37725,37745,1401
03/05/2006,11:00:00,37745,37780,37715,37760,749
03/05/2006,11:30:00,37760,37760,37610,37635,1322
03/05/2006,12:00:00,37630,37630,37500,37550,1689
03/05/2006,12:30:00,37555,37570,37525,37560,468
03/05/2006,13:00:00,37565,37580,37545,37550,401
03/05/2006,13:30:00,37550,37655,37540,37630,464
03/05/2006,14:00:00,37635,37675,37585,37625,414
03/05/2006,14:30:00,37625,37645,37590,37620,275
03/05/2006,15:00:00,37620,37660,37620,37630,571
03/05/2006,15:30:00,37630,37655,37580,37615,775
03/05/2006,16:00:00,37615,37625,37530,37570,1378
03/05/2006,16:30:00,37565,37595,37375,37415,2218
03/05/2006,17:00:00,37410,37525,37410,37465,1417
03/05/2006,17:30:00,37465,37480,37435,37465,447
04/05/2006,09:00:00,37450,37555,37325,37435,2407
04/05/2006,09:30:00,37435,37610,37435,37580,1892
04/05/2006,10:00:00,37585,37585,37505,37525,819
04/05/2006,10:30:00,37520,37640,37510,37635,755
04/05/2006,11:00:00,37635,37660,37600,37650,802
04/05/2006,11:30:00,37650,37760,37640,37735,1196
04/05/2006,12:00:00,37735,37740,37700,37700,231
04/05/2006,12:30:00,37705,37720,37680,37690,177
04/05/2006,13:00:00,37685,37690,37660,37680,186
04/05/2006,13:30:00,37675,37700,37660,37685,154
04/05/2006,14:00:00,37690,37705,37660,37660,256
04/05/2006,14:30:00,37655,37665,37520,37575,1854
04/05/2006,15:00:00,37565,37640,37540,37600,639
04/05/2006,15:30:00,37605,37695,37600,37665,1713
04/05/2006,16:00:00,37670,37735,37665,37695,1269
04/05/2006,16:30:00,37695,37715,37645,37645,669
04/05/2006,17:00:00,37645,37710,37640,37705,898
04/05/2006,17:30:00,37710,37715,37650,37680,394
05/05/2006,09:00:00,37725,37750,37620,37750,1392
05/05/2006,09:30:00,37750,37750,37675,37710,658
05/05/2006,10:00:00,37715,37780,37695,37770,844
05/05/2006,10:30:00,37770,37785,37735,37760,624
05/05/2006,11:00:00,37760,37795,37760,37780,472
05/05/2006,11:30:00,37785,37805,37710,37755,734
05/05/2006,12:00:00,37750,37760,37715,37740,211
05/05/2006,12:30:00,37740,37755,37735,37750,79
05/05/2006,13:00:00,37755,37765,37745,37760,88
05/05/2006,13:30:00,37765,37780,37750,37780,132
05/05/2006,14:00:00,37780,37780,37755,37755,113
05/05/2006,14:30:00,37755,37825,37710,37750,1531
05/05/2006,15:00:00,37745,37780,37745,37745,428
05/05/2006,15:30:00,37745,37805,37730,37800,1056
05/05/2006,16:00:00,37800,37850,37770,37795,1062
05/05/2006,16:30:00,37795,37870,37795,37855,1050
05/05/2006,17:00:00,37860,37955,37845,37955,1177
05/05/2006,17:30:00,37955,38345,37945,38115,1233
08/05/2006,09:00:00,38160,38235,38040,38195,1837
08/05/2006,09:30:00,38195,38200,38100,38115,1106
08/05/2006,10:00:00,38115,38175,38115,38140,745
08/05/2006,10:30:00,38140,38150,38100,38145,456
08/05/2006,11:00:00,38145,38170,38130,38140,554
08/05/2006,11:30:00,38140,38140,38065,38090,742
08/05/2006,12:00:00,38090,38110,38075,38095,431
08/05/2006,12:30:00,38095,38120,38095,38105,234
08/05/2006,13:00:00,38110,38120,38095,38115,77
08/05/2006,13:30:00,38115,38145,38115,38135,163
08/05/2006,14:00:00,38135,38155,38110,38110,304
08/05/2006,14:30:00,38110,38120,38075,38100,286
08/05/2006,15:00:00,38105,38110,38090,38110,176
08/05/2006,15:30:00,38105,38155,38095,38120,836
08/05/2006,16:00:00,38125,38180,38080,38165,781
08/05/2006,16:30:00,38170,38175,38070,38095,1137
08/05/2006,17:00:00,38095,38140,38070,38110,916
08/05/2006,17:30:00,38110,38160,38100,38155,284
09/05/2006,09:00:00,38135,38170,38080,38155,1047
09/05/2006,09:30:00,38160,38210,38045,38085,1576
09/05/2006,10:00:00,38090,38140,38060,38135,910
09/05/2006,10:30:00,38135,38175,38115,38140,574
09/05/2006,11:00:00,38140,38190,38140,38180,403
09/05/2006,11:30:00,38175,38215,38170,38175,554
09/05/2006,12:00:00,38175,38210,38155,38195,1026
09/05/2006,12:30:00,38195,38220,38190,38205,321
09/05/2006,13:00:00,38205,38210,38185,38200,208
09/05/2006,13:30:00,38200,38210,38180,38195,268
09/05/2006,14:00:00,38190,38190,38145,38160,249
09/05/2006,14:30:00,38160,38195,38155,38175,252
09/05/2006,15:00:00,38175,38205,38170,38200,159
09/05/2006,15:30:00,38195,38200,38140,38145,581
09/05/2006,16:00:00,38150,38200,38120,38165,778
09/05/2006,16:30:00,38165,38300,38160,38295,1637
09/05/2006,17:00:00,38300,38340,38285,38330,1630
09/05/2006,17:30:00,38330,38340,38305,38315,354
10/05/2006,09:00:00,38260,38310,38210,38305,1764
10/05/2006,09:30:00,38305,38365,38295,38350,1007
10/05/2006,10:00:00,38350,38355,38260,38295,962
10/05/2006,10:30:00,38295,38335,38280,38320,580
10/05/2006,11:00:00,38320,38355,38305,38335,668
10/05/2006,11:30:00,38335,38425,38330,38400,1035
10/05/2006,12:00:00,38400,38450,38390,38445,1283
10/05/2006,12:30:00,38445,38450,38420,38440,445
10/05/2006,13:00:00,38435,38450,38420,38430,195
10/05/2006,13:30:00,38430,38440,38415,38430,247
10/05/2006,14:00:00,38430,38435,38420,38430,626
10/05/2006,14:30:00,38425,38430,38395,38400,204
10/05/2006,15:00:00,38400,38400,38315,38325,1285
10/05/2006,15:30:00,38325,38380,38295,38360,998
10/05/2006,16:00:00,38360,38375,38305,38305,552
10/05/2006,16:30:00,38305,38345,38230,38265,1349
10/05/2006,17:00:00,38265,38275,38190,38200,1030
10/05/2006,17:30:00,38195,38250,38195,38235,306
11/05/2006,09:00:00,38240,38375,38240,38375,889
11/05/2006,09:30:00,38375,38420,38370,38395,963
11/05/2006,10:00:00,38395,38440,38380,38435,686
11/05/2006,10:30:00,38435,38435,38375,38390,531
11/05/2006,11:00:00,38390,38445,38385,38435,876
11/05/2006,11:30:00,38440,38450,38425,38435,356
11/05/2006,12:00:00,38440,38440,38400,38405,225
11/05/2006,12:30:00,38405,38410,38325,38360,459
11/05/2006,13:00:00,38355,38400,38350,38385,157
11/05/2006,13:30:00,38385,38390,38355,38355,228
11/05/2006,14:00:00,38355,38385,38355,38370,182
11/05/2006,14:30:00,38370,38415,38350,38365,578
11/05/2006,15:00:00,38360,38390,38350,38375,233
11/05/2006,15:30:00,38380,38380,38210,38255,1509
11/05/2006,16:00:00,38250,38250,38150,38180,1676
11/05/2006,16:30:00,38175,38190,38115,38150,1820
11/05/2006,17:00:00,38145,38210,38030,38060,1724
11/05/2006,17:30:00,38055,38080,38040,38065,428
12/05/2006,09:00:00,37955,37985,37870,37970,1855
12/05/2006,09:30:00,37970,38015,37905,38015,1234
12/05/2006,10:00:00,38010,38130,38010,38115,1181
12/05/2006,10:30:00,38110,38145,37895,37900,1816
12/05/2006,11:00:00,37905,37930,37705,37765,2466
12/05/2006,11:30:00,37760,37760,37560,37630,2582
12/05/2006,12:00:00,37630,37735,37610,37715,858
12/05/2006,12:30:00,37715,37785,37710,37725,630
12/05/2006,13:00:00,37725,37755,37690,37755,320
12/05/2006,13:30:00,37755,37815,37755,37810,446
12/05/2006,14:00:00,37805,37835,37720,37780,627
12/05/2006,14:30:00,37765,37875,37660,37695,1387
12/05/2006,15:00:00,37695,37825,37690,37765,627
12/05/2006,15:30:00,37760,37790,37645,37760,1820
12/05/2006,16:00:00,37760,37800,37650,37685,1622
12/05/2006,16:30:00,37690,37690,37580,37625,4098
12/05/2006,17:00:00,37620,37660,37500,37510,1535
12/05/2006,17:30:00,37515,37530,37460,37470,614
15/05/2006,09:00:00,37360,37400,36855,37040,3415
15/05/2006,09:30:00,37035,37135,36970,37005,3012
15/05/2006,10:00:00,37000,37015,36770,36865,4533
15/05/2006,10:30:00,36865,37090,36800,37045,2454
15/05/2006,11:00:00,37045,37185,37020,37180,1832
15/05/2006,11:30:00,37190,37295,37170,37180,1739
15/05/2006,12:00:00,37185,37195,37055,37175,1085
15/05/2006,12:30:00,37180,37345,37130,37305,1354
15/05/2006,13:00:00,37305,37345,37170,37195,806
15/05/2006,13:30:00,37185,37260,37180,37240,672
15/05/2006,14:00:00,37235,37240,37125,37130,3036
15/05/2006,14:30:00,37125,37155,37075,37135,758
15/05/2006,15:00:00,37130,37165,37095,37125,994
15/05/2006,15:30:00,37130,37280,37110,37185,2210
15/05/2006,16:00:00,37170,37255,37120,37175,1705
15/05/2006,16:30:00,37175,37235,37100,37120,1260
15/05/2006,17:00:00,37120,37240,37030,37050,1771
15/05/2006,17:30:00,37045,37050,36935,36960,804
16/05/2006,09:00:00,36975,37220,36975,37125,2777
16/05/2006,09:30:00,37130,37140,36860,36900,2730
16/05/2006,10:00:00,36895,37020,36890,36975,1319
16/05/2006,10:30:00,36980,37090,36925,37075,1088
16/05/2006,11:00:00,37070,37175,37015,37045,1679
16/05/2006,11:30:00,37045,37130,37025,37025,871
16/05/2006,12:00:00,37025,37070,37010,37060,5472
16/05/2006,12:30:00,37060,37145,37050,37135,284
16/05/2006,13:00:00,37140,37155,37110,37120,363
16/05/2006,13:30:00,37125,37185,37125,37180,418
16/05/2006,14:00:00,37180,37200,37110,37170,653
16/05/2006,14:30:00,37175,37260,37170,37220,1280
16/05/2006,15:00:00,37220,37290,37205,37215,782
16/05/2006,15:30:00,37220,37280,37185,37215,1462
16/05/2006,16:00:00,37220,37235,37060,37140,1825
16/05/2006,16:30:00,37145,37165,37045,37090,1380
16/05/2006,17:00:00,37090,37120,37030,37070,1522
16/05/2006,17:30:00,37075,37075,36985,37050,472
17/05/2006,09:00:00,37195,37250,37105,37195,1762
17/05/2006,09:30:00,37185,37200,37135,37185,911
17/05/2006,10:00:00,37185,37225,37135,37215,863
17/05/2006,10:30:00,37215,37255,37210,37225,595
17/05/2006,11:00:00,37225,37245,37135,37150,706
17/05/2006,11:30:00,37150,37175,37070,37140,1165
17/05/2006,12:00:00,37140,37155,37105,37140,500
17/05/2006,12:30:00,37145,37170,37130,37150,778
17/05/2006,13:00:00,37155,37175,37150,37165,159
17/05/2006,13:30:00,37165,37165,37115,37130,371
17/05/2006,14:00:00,37130,37180,37125,37140,242
17/05/2006,14:30:00,37135,37135,36830,36905,4054
17/05/2006,15:00:00,36900,36905,36735,36820,2328
17/05/2006,15:30:00,36815,36895,36720,36840,2222
17/05/2006,16:00:00,36840,36855,36735,36770,3012
17/05/2006,16:30:00,36770,36805,36585,36585,2867
17/05/2006,17:00:00,36590,36605,36000,36075,5137
17/05/2006,17:30:00,36080,36100,35980,36020,1041
18/05/2006,09:00:00,36120,36240,35845,35870,5538
18/05/2006,09:30:00,35870,36265,35855,36260,4171
18/05/2006,10:00:00,36265,36335,36120,36260,2669
18/05/2006,10:30:00,36260,36345,36205,36300,1671
18/05/2006,11:00:00,36300,36305,36130,36225,2289
18/05/2006,11:30:00,36210,36275,36165,36205,922
18/05/2006,12:00:00,36200,36285,36195,36270,573
18/05/2006,12:30:00,36275,36275,36210,36260,393
18/05/2006,13:00:00,36260,36260,36055,36055,1144
18/05/2006,13:30:00,36055,36135,36005,36130,1167
18/05/2006,14:00:00,36135,36175,36080,36085,625
18/05/2006,14:30:00,36085,36210,36080,36105,1417
18/05/2006,15:00:00,36105,36270,36105,36240,2112
18/05/2006,15:30:00,36230,36375,36165,36230,2729
18/05/2006,16:00:00,36230,36295,36045,36190,2758
18/05/2006,16:30:00,36190,36250,36040,36080,1676
18/05/2006,17:00:00,36085,36115,35825,36030,3066
18/05/2006,17:30:00,36030,36100,36030,36080,435
19/05/2006,09:00:00,35950,36240,35950,36215,2396
19/05/2006,09:30:00,36215,36250,36175,36205,847
19/05/2006,10:00:00,36195,36300,36160,36185,1412
19/05/2006,10:30:00,36190,36210,36130,36170,751
19/05/2006,11:00:00,36165,36190,36020,36055,1086
19/05/2006,11:30:00,36055,36200,36045,36175,940
19/05/2006,12:00:00,36170,36180,36125,36170,331
19/05/2006,12:30:00,36165,36165,36110,36155,235
19/05/2006,13:00:00,36155,36155,36075,36125,876
19/05/2006,13:30:00,36105,36140,36105,36120,461
19/05/2006,14:00:00,36120,36155,36100,36125,459
19/05/2006,14:30:00,36130,36230,36125,36175,811
19/05/2006,15:00:00,36170,36210,36170,36195,302
19/05/2006,15:30:00,36190,36225,36090,36170,1530
19/05/2006,16:00:00,36170,36220,36090,36140,1564
19/05/2006,16:30:00,36140,36270,36130,36240,1247
19/05/2006,17:00:00,36245,36245,36005,36180,2863
19/05/2006,17:30:00,36180,36215,36165,36210,293
22/05/2006,09:00:00,36135,36145,35905,36045,1556
22/05/2006,09:30:00,36050,36050,35740,35775,1836
22/05/2006,10:00:00,35770,35805,35560,35745,2304
22/05/2006,10:30:00,35730,35880,35725,35860,1484
22/05/2006,11:00:00,35880,35975,35860,35930,1349
22/05/2006,11:30:00,35935,36090,35930,36040,1395
22/05/2006,12:00:00,36040,36045,35960,36015,612
22/05/2006,12:30:00,36005,36040,35985,36025,225
22/05/2006,13:00:00,36035,36040,35915,35940,243
22/05/2006,13:30:00,35940,35960,35900,35940,198
22/05/2006,14:00:00,35945,35975,35910,35930,287
22/05/2006,14:30:00,35935,35945,35870,35905,512
22/05/2006,15:00:00,35905,35925,35815,35830,673
22/05/2006,15:30:00,35830,35970,35810,35840,1471
22/05/2006,16:00:00,35830,35840,35630,35655,2211
22/05/2006,16:30:00,35640,35715,35520,35535,2060
22/05/2006,17:00:00,35535,35560,35255,35300,4130
22/05/2006,17:30:00,35300,35485,35300,35470,691
23/05/2006,09:00:00,35580,35790,35490,35685,2922
23/05/2006,09:30:00,35685,35810,35640,35795,1944
23/05/2006,10:00:00,35785,35815,35665,35750,1135
23/05/2006,10:30:00,35740,35745,35625,35635,977
23/05/2006,11:00:00,35625,35640,35530,35570,1730
23/05/2006,11:30:00,35570,35620,35470,35505,1022
23/05/2006,12:00:00,35515,35555,35415,35435,979
23/05/2006,12:30:00,35435,35530,35435,35485,441
23/05/2006,13:00:00,35480,35575,35460,35560,464
23/05/2006,13:30:00,35555,35615,35545,35590,771
23/05/2006,14:00:00,35590,35665,35585,35630,699
23/05/2006,14:30:00,35625,35710,35600,35700,687
23/05/2006,15:00:00,35700,35800,35670,35780,1161
23/05/2006,15:30:00,35770,35870,35760,35825,1935
23/05/2006,16:00:00,35830,36040,35815,36015,2356
23/05/2006,16:30:00,36015,36110,35980,36055,2558
23/05/2006,17:00:00,36050,36100,35915,35980,2195
23/05/2006,17:30:00,35975,36000,35975,35990,378
24/05/2006,09:00:00,35820,35880,35650,35830,2839
24/05/2006,09:30:00,35830,35830,35730,35740,1090
24/05/2006,10:00:00,35745,35910,35740,35840,1787
24/05/2006,10:30:00,35840,35890,35765,35805,915
24/05/2006,11:00:00,35800,35815,35580,35590,1540
24/05/2006,11:30:00,35585,35715,35560,35710,1358
24/05/2006,12:00:00,35710,35710,35445,35445,1299
24/05/2006,12:30:00,35440,35560,35420,35505,1164
24/05/2006,13:00:00,35515,35565,35480,35555,394
24/05/2006,13:30:00,35555,35600,35510,35525,445
24/05/2006,14:00:00,35530,35650,35530,35600,761
24/05/2006,14:30:00,35600,35730,35535,35715,1458
24/05/2006,15:00:00,35715,35750,35660,35705,991
24/05/2006,15:30:00,35700,35820,35610,35790,2462
24/05/2006,16:00:00,35800,35875,35710,35830,2620
24/05/2006,16:30:00,35810,35940,35780,35820,1487
24/05/2006,17:00:00,35825,35855,35680,35735,1490
24/05/2006,17:30:00,35735,35745,35700,35715,315
25/05/2006,09:00:00,35805,35875,35725,35850,1395
25/05/2006,09:30:00,35850,35850,35625,35655,1422
25/05/2006,10:00:00,35655,35665,35535,35650,1351
25/05/2006,10:30:00,35650,35735,35600,35715,918
25/05/2006,11:00:00,35715,35800,35690,35790,540
25/05/2006,11:30:00,35785,35785,35715,35745,555
25/05/2006,12:00:00,35745,35785,35730,35755,273
25/05/2006,12:30:00,35745,35850,35745,35830,338
25/05/2006,13:00:00,35835,35885,35830,35835,360
25/05/2006,13:30:00,35835,35870,35770,35850,457
25/05/2006,14:00:00,35860,35970,35855,35935,839
25/05/2006,14:30:00,35935,36180,35935,36115,2123
25/05/2006,15:00:00,36120,36215,36120,36155,1035
25/05/2006,15:30:00,36150,36200,36105,36170,946
25/05/2006,16:00:00,36165,36185,36040,36070,1361
25/05/2006,16:30:00,36080,36160,36075,36125,952
25/05/2006,17:00:00,36130,36230,36100,36215,1007
25/05/2006,17:30:00,36210,36265,36210,36245,510
26/05/2006,09:00:00,36400,36580,36320,36480,2303
26/05/2006,09:30:00,36480,36480,36350,36370,1291
26/05/2006,10:00:00,36370,36385,36320,36370,991
26/05/2006,10:30:00,36365,36385,36260,36280,798
26/05/2006,11:00:00,36280,36410,36270,36390,682
26/05/2006,11:30:00,36380,36410,36380,36385,301
26/05/2006,12:00:00,36385,36395,36350,36385,250
26/05/2006,12:30:00,36380,36425,36375,36420,277
26/05/2006,13:00:00,36415,36440,36360,36410,337
26/05/2006,13:30:00,36405,36420,36335,36360,233
26/05/2006,14:00:00,36355,36365,36310,36355,383
26/05/2006,14:30:00,36360,36530,36360,36495,1525
26/05/2006,15:00:00,36495,36535,36465,36485,731
26/05/2006,15:30:00,36485,36495,36385,36470,986
26/05/2006,16:00:00,36470,36525,36440,36490,1261
26/05/2006,16:30:00,36495,36515,36365,36480,1094
26/05/2006,17:00:00,36470,36655,36455,36645,1536
26/05/2006,17:30:00,36645,36695,36630,36675,432
29/05/2006,09:00:00,36635,36730,36585,36590,947
29/05/2006,09:30:00,36590,36630,36555,36630,543
29/05/2006,10:00:00,36630,36645,36565,36565,365
29/05/2006,10:30:00,36570,36595,36565,36585,171
29/05/2006,11:00:00,36590,36600,36570,36595,125
29/05/2006,11:30:00,36600,36625,36600,36620,201
29/05/2006,12:00:00,36625,36660,36625,36625,175
29/05/2006,12:30:00,36625,36635,36600,36620,76
29/05/2006,13:00:00,36625,36630,36600,36600,72
29/05/2006,13:30:00,36605,36630,36590,36625,85
29/05/2006,14:00:00,36620,36660,36610,36655,116
29/05/2006,14:30:00,36650,36665,36610,36620,122
29/05/2006,15:00:00,36615,36620,36605,36615,76
29/05/2006,15:30:00,36615,36640,36615,36620,126
29/05/2006,16:00:00,36615,36650,36605,36645,129
29/05/2006,16:30:00,36645,36660,36615,36630,230
29/05/2006,17:00:00,36625,36650,36620,36635,253
29/05/2006,17:30:00,36630,36650,36625,36640,190
30/05/2006,09:00:00,36625,36715,36580,36600,1597
30/05/2006,09:30:00,36600,36615,36440,36495,1802
30/05/2006,10:00:00,36495,36515,36365,36400,1708
30/05/2006,10:30:00,36395,36415,36325,36360,1188
30/05/2006,11:00:00,36350,36370,36250,36350,1126
30/05/2006,11:30:00,36350,36425,36310,36365,710
30/05/2006,12:00:00,36365,36370,36285,36335,436
30/05/2006,12:30:00,36335,36355,36290,36350,266
30/05/2006,13:00:00,36355,36390,36335,36375,183
30/05/2006,13:30:00,36375,36450,36370,36395,387
30/05/2006,14:00:00,36390,36405,36350,36370,421
30/05/2006,14:30:00,36380,36395,36330,36380,388
30/05/2006,15:00:00,36390,36420,36350,36400,605
30/05/2006,15:30:00,36395,36405,36195,36205,1864
30/05/2006,16:00:00,36205,36240,36045,36100,2764
30/05/2006,16:30:00,36095,36120,36015,36050,2862
30/05/2006,17:00:00,36045,36060,35795,35810,2627
30/05/2006,17:30:00,35810,35945,35800,35945,390
31/05/2006,09:00:00,35720,35740,35530,35640,2887
31/05/2006,09:30:00,35650,35875,35645,35870,2339
31/05/2006,10:00:00,35880,35920,35805,35920,1693
31/05/2006,10:30:00,35920,36180,35900,36080,2251
31/05/2006,11:00:00,36070,36105,36025,36070,1063
31/05/2006,11:30:00,36075,36285,36075,36205,1865
31/05/2006,12:00:00,36200,36200,36110,36140,678
31/05/2006,12:30:00,36145,36150,36105,36120,375
31/05/2006,13:00:00,36125,36175,36125,36170,319
31/05/2006,13:30:00,36175,36200,36150,36190,256
31/05/2006,14:00:00,36190,36295,36185,36235,1227
31/05/2006,14:30:00,36250,36270,36200,36260,450
31/05/2006,15:00:00,36260,36305,36240,36285,1041
31/05/2006,15:30:00,36280,36355,36265,36280,1406
31/05/2006,16:00:00,36290,36425,36190,36410,2578
31/05/2006,16:30:00,36410,36505,36410,36480,2662
31/05/2006,17:00:00,36485,36510,36340,36470,2075
31/05/2006,17:30:00,36460,36615,36450,36590,813
01/06/2006,09:00:00,36530,36595,36405,36440,2031
01/06/2006,09:30:00,36435,36440,36225,36245,2249
01/06/2006,10:00:00,36230,36425,36200,36315,1756
01/06/2006,10:30:00,36315,36400,36260,36270,968
01/06/2006,11:00:00,36275,36340,36230,36290,1821
01/06/2006,11:30:00,36290,36330,36245,36280,809
01/06/2006,12:00:00,36270,36365,36270,36350,462
01/06/2006,12:30:00,36350,36355,36290,36300,408
01/06/2006,13:00:00,36305,36355,36280,36355,298
01/06/2006,13:30:00,36355,36390,36325,36355,403
01/06/2006,14:00:00,36340,36365,36275,36340,334
01/06/2006,14:30:00,36325,36465,36310,36440,1640
01/06/2006,15:00:00,36445,36460,36385,36385,157
01/06/2006,17:30:00,36550,36700,36550,36635,794
02/06/2006,09:00:00,36785,37095,36770,36775,1863
02/06/2006,09:30:00,36775,36875,36725,36860,1649
02/06/2006,10:00:00,36865,36865,36790,36815,685
02/06/2006,10:30:00,36820,36840,36795,36840,391
02/06/2006,11:00:00,36835,36840,36800,36800,279
02/06/2006,11:30:00,36805,36860,36800,36815,409
02/06/2006,12:00:00,36815,36825,36775,36780,1247
02/06/2006,12:30:00,36775,36790,36750,36785,297
02/06/2006,13:00:00,36785,36820,36755,36790,241
02/06/2006,13:30:00,36790,36820,36765,36780,255
02/06/2006,14:00:00,36780,36815,36755,36795,279
02/06/2006,14:30:00,36795,36925,36760,36840,1812
02/06/2006,15:00:00,36855,36875,36835,36845,304
02/06/2006,15:30:00,36845,36875,36495,36565,2286
02/06/2006,16:00:00,36560,36695,36535,36650,1789
02/06/2006,16:30:00,36650,36695,36605,36655,1133
02/06/2006,17:00:00,36655,36720,36540,36555,1058
02/06/2006,17:30:00,36560,36615,36560,36565,244
05/06/2006,09:00:00,36635,36690,36415,36485,1787
05/06/2006,09:30:00,36485,36485,36335,36370,1701
05/06/2006,10:00:00,36370,36435,36315,36370,1303
05/06/2006,10:30:00,36380,36465,36370,36410,605
05/06/2006,11:00:00,36405,36465,36390,36465,514
05/06/2006,11:30:00,36465,36515,36460,36510,585
05/06/2006,12:00:00,36510,36550,36495,36540,301
05/06/2006,12:30:00,36540,36565,36510,36545,230
05/06/2006,13:00:00,36545,36595,36545,36570,399
05/06/2006,13:30:00,36570,36635,36560,36630,633
05/06/2006,14:00:00,36630,36665,36620,36655,525
05/06/2006,14:30:00,36655,36690,36655,36680,1692
05/06/2006,15:00:00,36685,36720,36635,36640,1131
05/06/2006,15:30:00,36640,36645,36520,36575,1421
05/06/2006,16:00:00,36580,36645,36525,36595,1450
05/06/2006,16:30:00,36600,36640,36540,36545,849
05/06/2006,17:00:00,36545,36575,36475,36485,1014
05/06/2006,17:30:00,36475,36485,36420,36480,383
06/06/2006,09:00:00,36310,36310,35905,36135,2881
06/06/2006,09:30:00,36140,36200,36080,36095,1573
06/06/2006,10:00:00,36100,36160,36055,36160,1126
06/06/2006,10:30:00,36155,36240,36120,36175,1065
06/06/2006,11:00:00,36170,36220,36110,36125,710
06/06/2006,11:30:00,36130,36170,36095,36150,670
06/06/2006,12:00:00,36160,36175,36140,36165,238
06/06/2006,12:30:00,36165,36185,36150,36165,159
06/06/2006,13:00:00,36165,36185,36155,36185,109
06/06/2006,13:30:00,36185,36190,36145,36165,218
06/06/2006,14:00:00,36165,36235,36155,36175,423
06/06/2006,14:30:00,36170,36185,36110,36140,1434
06/06/2006,15:00:00,36140,36150,36090,36110,402
06/06/2006,15:30:00,36115,36165,35925,35940,2576
06/06/2006,16:00:00,35935,36070,35910,36010,2122
06/06/2006,16:30:00,36010,36070,35850,35900,2097
06/06/2006,17:00:00,35895,35930,35730,35855,2964
06/06/2006,17:30:00,35865,35890,35805,35865,483
07/06/2006,09:00:00,35980,36100,35900,35910,2696
07/06/2006,09:30:00,35920,36025,35905,35935,1551
07/06/2006,10:00:00,35945,35945,35745,35875,2091
07/06/2006,10:30:00,35860,35970,35860,35945,889
07/06/2006,11:00:00,35930,35945,35875,35890,593
07/06/2006,11:30:00,35890,35940,35875,35885,431
07/06/2006,12:00:00,35895,35980,35895,35975,433
07/06/2006,12:30:00,35970,36075,35965,36075,761
07/06/2006,13:00:00,36075,36170,36060,36110,728
07/06/2006,13:30:00,36100,36120,36090,36095,186
07/06/2006,14:00:00,36095,36145,36080,36090,375
07/06/2006,14:30:00,36095,36100,36040,36080,259
07/06/2006,15:00:00,36080,36130,36070,36115,220
07/06/2006,15:30:00,36105,36120,35950,36015,1496
07/06/2006,16:00:00,36025,36230,36020,36210,1703
07/06/2006,16:30:00,36220,36290,36100,36140,1776
07/06/2006,17:00:00,36135,36190,36080,36145,1012
07/06/2006,17:30:00,36140,36225,36120,36225,389
08/06/2006,09:00:00,35860,35860,35420,35605,4680
08/06/2006,09:30:00,35610,35635,35525,35600,1161
08/06/2006,10:00:00,35600,35625,35525,35540,1354
08/06/2006,10:30:00,35540,35540,35460,35505,1065
08/06/2006,11:00:00,35505,35605,35505,35550,771
08/06/2006,11:30:00,35550,35600,35530,35530,387
08/06/2006,12:00:00,35530,35570,35525,35565,315
08/06/2006,12:30:00,35560,35645,35545,35545,878
08/06/2006,13:00:00,35550,35575,35515,35530,854
08/06/2006,13:30:00,35515,35575,35470,35505,827
08/06/2006,14:00:00,35510,35610,35495,35600,688
08/06/2006,14:30:00,35600,35715,35570,35700,1370
08/06/2006,15:00:00,35695,35740,35635,35730,1625
08/06/2006,15:30:00,35730,35790,35630,35740,2399
08/06/2006,16:00:00,35725,35740,35525,35530,1767
08/06/2006,16:30:00,35540,35560,35420,35500,2309
08/06/2006,17:00:00,35495,35575,35305,35315,3007
08/06/2006,17:30:00,35310,35370,35280,35320,591
09/06/2006,09:00:00,35820,35825,35670,35770,2893
09/06/2006,09:30:00,35775,35775,35680,35715,1150
09/06/2006,10:00:00,35710,35760,35660,35740,727
09/06/2006,10:30:00,35745,35760,35715,35735,506
09/06/2006,11:00:00,35735,35745,35680,35685,392
09/06/2006,11:30:00,35680,35690,35585,35620,974
09/06/2006,12:00:00,35625,35670,35615,35650,509
09/06/2006,12:30:00,35650,35695,35630,35685,225
09/06/2006,13:00:00,35680,35710,35675,35705,463
09/06/2006,13:30:00,35705,35725,35705,35720,95
09/06/2006,14:00:00,35720,35785,35705,35780,578
09/06/2006,14:30:00,35765,35765,35700,35710,591
09/06/2006,15:00:00,35705,35745,35705,35725,195
09/06/2006,15:30:00,35730,35775,35635,35760,1341
09/06/2006,16:00:00,35765,35850,35725,35850,1694
09/06/2006,16:30:00,35850,35905,35745,35750,1610
09/06/2006,17:00:00,35750,35830,35735,35820,1385
09/06/2006,17:30:00,35810,35840,35785,35790,392
12/06/2006,09:00:00,35700,35930,35700,35895,2765
12/06/2006,09:30:00,35890,35915,35775,35810,1143
12/06/2006,10:00:00,35815,35815,35720,35740,1076
12/06/2006,10:30:00,35735,35745,35685,35715,1123
12/06/2006,11:00:00,35710,35735,35680,35710,610
12/06/2006,11:30:00,35705,35705,35580,35600,799
12/06/2006,12:00:00,35605,35615,35545,35580,609
12/06/2006,12:30:00,35565,35645,35565,35625,372
12/06/2006,13:00:00,35620,35660,35610,35640,791
12/06/2006,13:30:00,35640,35665,35595,35665,1257
12/06/2006,14:00:00,35665,35705,35655,35685,683
12/06/2006,14:30:00,35680,35720,35660,35660,526
12/06/2006,15:00:00,35675,35740,35665,35720,771
12/06/2006,15:30:00,35715,35740,35660,35695,1424
12/06/2006,16:00:00,35690,35690,35495,35560,2060
12/06/2006,16:30:00,35555,35675,35535,35580,1391
12/06/2006,17:00:00,35580,35580,35435,35450,2201
12/06/2006,17:30:00,35440,35560,35420,35550,414
13/06/2006,09:00:00,35220,35220,34850,35065,2992
13/06/2006,09:30:00,35065,35075,34930,34965,3358
13/06/2006,10:00:00,34965,35010,34910,34950,5471
13/06/2006,10:30:00,34950,34960,34835,34885,1943
13/06/2006,11:00:00,34875,34970,34860,34950,1285
13/06/2006,11:30:00,34950,34980,34910,34930,1189
13/06/2006,12:00:00,34935,34935,34830,34830,1415
13/06/2006,12:30:00,34835,34890,34785,34880,2429
13/06/2006,13:00:00,34880,34890,34755,34815,2773
13/06/2006,13:30:00,34805,34830,34715,34785,3745
13/06/2006,14:00:00,34775,34865,34760,34840,8035
13/06/2006,14:30:00,34840,34975,34805,34890,3566
13/06/2006,15:00:00,34885,34930,34875,34910,553
13/06/2006,15:30:00,34920,35150,34860,35055,3755
13/06/2006,16:00:00,35060,35080,34860,34940,2197
13/06/2006,16:30:00,34935,34950,34740,34795,3575
13/06/2006,17:00:00,34795,34920,34720,34905,2560
13/06/2006,17:30:00,34910,34975,34900,34975,538
14/06/2006,09:00:00,34970,35055,34885,35050,2833
14/06/2006,09:30:00,35055,35105,35000,35015,1698
14/06/2006,10:00:00,35010,35045,34970,35010,1970
14/06/2006,10:30:00,35010,35015,34885,34910,1475
14/06/2006,11:00:00,34910,34920,34810,34810,1413
14/06/2006,11:30:00,34815,34880,34795,34855,4007
14/06/2006,12:00:00,34855,34855,34780,34825,2235
14/06/2006,12:30:00,34830,34880,34830,34875,628
14/06/2006,13:00:00,34875,34925,34870,34885,606
14/06/2006,13:30:00,34890,34910,34865,34875,945
14/06/2006,14:00:00,34880,34990,34860,34930,648
14/06/2006,14:30:00,34920,34920,34630,34775,3612
14/06/2006,15:00:00,34780,34915,34735,34885,1861
14/06/2006,15:30:00,34890,35080,34865,35040,2345
14/06/2006,16:00:00,35040,35055,34865,34900,4188
14/06/2006,16:30:00,34885,34925,34820,34830,2199
14/06/2006,17:00:00,34835,34890,34745,34855,1932
14/06/2006,17:30:00,34850,34860,34825,34840,756
15/06/2006,09:00:00,35070,35225,35060,35060,3816
15/06/2006,09:30:00,35065,35115,35035,35115,1113
15/06/2006,10:00:00,35110,35140,35070,35115,1218
15/06/2006,10:30:00,35120,35170,35115,35170,1258
15/06/2006,11:00:00,35170,35280,35160,35245,1226
15/06/2006,11:30:00,35245,35260,35190,35220,1251
15/06/2006,12:00:00,35220,35235,35165,35175,788
15/06/2006,12:30:00,35175,35200,35165,35190,1047
15/06/2006,13:00:00,35195,35205,35150,35155,817
15/06/2006,13:30:00,35160,35185,35140,35180,188
15/06/2006,14:00:00,35180,35200,35175,35175,479
15/06/2006,14:30:00,35190,35190,35100,35140,1449
15/06/2006,15:00:00,35135,35215,35125,35210,809
15/06/2006,15:30:00,35210,35315,35190,35300,1919
15/06/2006,16:00:00,35300,35390,35280,35355,2112
15/06/2006,16:30:00,35360,35440,35350,35410,1473
15/06/2006,17:00:00,35410,35520,35410,35510,1555
15/06/2006,17:30:00,35500,35515,35460,35465,648
16/06/2006,09:00:00,35755,35965,35755,35960,72