DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2006,09:00:00,37100,37590,37100,37245,2965
19/04/2006,09:45:00,37240,37355,37240,37305,1799
19/04/2006,10:30:00,37310,37320,37255,37265,840
19/04/2006,11:15:00,37270,37300,37215,37220,804
19/04/2006,12:00:00,37215,37250,37175,37230,1183
19/04/2006,12:45:00,37235,37265,37230,37245,456
19/04/2006,13:30:00,37245,37265,37240,37265,326
19/04/2006,14:15:00,37265,37285,37145,37160,1650
19/04/2006,15:00:00,37155,37250,37110,37215,1595
19/04/2006,15:45:00,37215,37240,37115,37160,1922
19/04/2006,16:30:00,37150,37310,37120,37305,2906
19/04/2006,17:15:00,37305,37390,37265,37365,1365
20/04/2006,09:00:00,37375,37455,37285,37435,2262
20/04/2006,09:45:00,37430,37600,37430,37575,2021
20/04/2006,10:30:00,37570,37595,37550,37560,1219
20/04/2006,11:15:00,37555,37580,37545,37550,482
20/04/2006,12:00:00,37550,37625,37515,37625,1444
20/04/2006,12:45:00,37620,37625,37570,37580,683
20/04/2006,13:30:00,37585,37645,37585,37615,586
20/04/2006,14:15:00,37610,37635,37590,37620,443
20/04/2006,15:00:00,37615,37635,37575,37620,901
20/04/2006,15:45:00,37620,37830,37610,37795,3965
20/04/2006,16:30:00,37790,37805,37655,37670,2293
20/04/2006,17:15:00,37665,37745,37570,37710,1712
21/04/2006,09:00:00,37670,37830,37610,37785,2074
21/04/2006,09:45:00,37785,37920,37775,37780,2066
21/04/2006,10:30:00,37775,37810,37735,37785,1292
21/04/2006,11:15:00,37790,37880,37790,37825,956
21/04/2006,12:00:00,37820,37820,37760,37800,745
21/04/2006,12:45:00,37800,37800,37760,37795,351
21/04/2006,13:30:00,37795,37820,37780,37805,275
21/04/2006,14:15:00,37810,37865,37785,37845,756
21/04/2006,15:00:00,37840,37890,37720,37740,1856
21/04/2006,15:45:00,37730,37815,37675,37725,2493
21/04/2006,16:30:00,37725,37810,37690,37770,1723
21/04/2006,17:15:00,37770,37855,37765,37850,1114
24/04/2006,09:00:00,37750,37765,37620,37735,1767
24/04/2006,09:45:00,37740,37800,37740,37765,913
24/04/2006,10:30:00,37765,37845,37745,37810,1005
24/04/2006,11:15:00,37810,37820,37775,37785,397
24/04/2006,12:00:00,37785,37785,37670,37705,868
24/04/2006,12:45:00,37705,37735,37670,37715,392
24/04/2006,13:30:00,37710,37750,37700,37720,380
24/04/2006,14:15:00,37715,37765,37710,37760,689
24/04/2006,15:00:00,37760,37765,37645,37680,835
24/04/2006,15:45:00,37685,37735,37600,37650,1965
24/04/2006,16:30:00,37655,37750,37645,37685,1192
24/04/2006,17:15:00,37690,37690,37615,37655,913
25/04/2006,09:00:00,37710,37875,37700,37835,1632
25/04/2006,09:45:00,37840,37845,37665,37720,1767
25/04/2006,10:30:00,37720,37770,37675,37720,754
25/04/2006,11:15:00,37720,37765,37720,37740,755
25/04/2006,12:00:00,37740,37815,37735,37775,414
25/04/2006,12:45:00,37775,37845,37775,37840,274
25/04/2006,13:30:00,37850,37855,37785,37790,210
25/04/2006,14:15:00,37790,37840,37770,37775,344
25/04/2006,15:00:00,37775,37810,37760,37780,401
25/04/2006,15:45:00,37780,37840,37610,37660,2176
25/04/2006,16:30:00,37655,37745,37630,37645,1249
25/04/2006,17:15:00,37650,37690,37645,37675,527
26/04/2006,09:00:00,37730,37825,37730,37790,1483
26/04/2006,09:45:00,37790,37940,37785,37910,1819
26/04/2006,10:30:00,37910,37915,37850,37860,902
26/04/2006,11:15:00,37870,37885,37820,37875,518
26/04/2006,12:00:00,37880,37920,37875,37910,602
26/04/2006,12:45:00,37910,37930,37865,37870,364
26/04/2006,13:30:00,37870,37875,37830,37860,276
26/04/2006,14:15:00,37855,37875,37805,37860,985
26/04/2006,15:00:00,37865,37895,37845,37875,479
26/04/2006,15:45:00,37880,38000,37865,37975,2577
26/04/2006,16:30:00,37970,38000,37910,37945,1409
26/04/2006,17:15:00,37950,37950,37890,37940,825
27/04/2006,09:00:00,37990,37990,37810,37835,1923
27/04/2006,09:45:00,37835,37860,37585,37655,3319
27/04/2006,10:30:00,37660,37690,37630,37680,1027
27/04/2006,11:15:00,37680,37690,37500,37560,1432
27/04/2006,12:00:00,37565,37565,37430,37460,1886
27/04/2006,12:45:00,37465,37495,37415,37480,682
27/04/2006,13:30:00,37480,37500,37430,37430,455
27/04/2006,14:15:00,37425,37450,37405,37420,691
27/04/2006,15:00:00,37420,37515,37385,37430,1264
27/04/2006,15:45:00,37430,37725,37430,37610,3779
27/04/2006,16:30:00,37605,37685,37500,37685,2700
27/04/2006,17:15:00,37685,37745,37665,37705,1363
28/04/2006,09:00:00,37655,37655,37510,37550,1705
28/04/2006,09:45:00,37550,37565,37300,37390,2008
28/04/2006,10:30:00,37395,37450,37345,37390,1206
28/04/2006,11:15:00,37395,37400,37350,37355,354
28/04/2006,12:00:00,37360,37395,37340,37365,402
28/04/2006,12:45:00,37360,37375,37345,37365,158
28/04/2006,13:30:00,37370,37395,37325,37330,438
28/04/2006,14:15:00,37335,37430,37310,37425,882
28/04/2006,15:00:00,37420,37435,37350,37380,864
28/04/2006,15:45:00,37380,37500,37350,37495,2117
28/04/2006,16:30:00,37495,37500,37405,37465,1194
28/04/2006,17:15:00,37460,37485,37310,37350,1401
02/05/2006,09:00:00,37400,37540,37360,37505,2602
02/05/2006,09:45:00,37510,37520,37430,37465,1271
02/05/2006,10:30:00,37465,37550,37445,37530,1010
02/05/2006,11:15:00,37525,37630,37525,37625,1419
02/05/2006,12:00:00,37620,37650,37610,37620,668
02/05/2006,12:45:00,37620,37640,37570,37585,399
02/05/2006,13:30:00,37575,37625,37560,37615,518
02/05/2006,14:15:00,37615,37665,37590,37660,963
02/05/2006,15:00:00,37660,37710,37645,37655,998
02/05/2006,15:45:00,37650,37690,37605,37680,1587
02/05/2006,16:30:00,37685,37750,37665,37675,1953
02/05/2006,17:15:00,37675,37800,37675,37755,1239
03/05/2006,09:00:00,37835,37970,37715,37865,2510
03/05/2006,09:45:00,37870,37895,37820,37835,1172
03/05/2006,10:30:00,37830,37830,37715,37725,1798
03/05/2006,11:15:00,37725,37780,37610,37635,1674
03/05/2006,12:00:00,37630,37630,37500,37550,1916
03/05/2006,12:45:00,37550,37580,37525,37550,642
03/05/2006,13:30:00,37550,37675,37540,37630,629
03/05/2006,14:15:00,37630,37645,37585,37620,524
03/05/2006,15:00:00,37620,37660,37600,37620,929
03/05/2006,15:45:00,37620,37625,37530,37570,1795
03/05/2006,16:30:00,37565,37595,37375,37500,2973
03/05/2006,17:15:00,37500,37520,37425,37465,1109
04/05/2006,09:00:00,37450,37610,37325,37555,3609
04/05/2006,09:45:00,37555,37610,37505,37525,1509
04/05/2006,10:30:00,37520,37655,37510,37630,1179
04/05/2006,11:15:00,37630,37760,37600,37735,1574
04/05/2006,12:00:00,37735,37740,37700,37710,303
04/05/2006,12:45:00,37715,37715,37660,37680,291
04/05/2006,13:30:00,37675,37705,37660,37685,304
04/05/2006,14:15:00,37680,37690,37520,37575,1960
04/05/2006,15:00:00,37565,37695,37540,37645,1429
04/05/2006,15:45:00,37650,37735,37635,37695,2192
04/05/2006,16:30:00,37695,37715,37640,37655,1056
04/05/2006,17:15:00,37660,37715,37650,37680,905
05/05/2006,09:00:00,37725,37750,37620,37705,1816
05/05/2006,09:45:00,37715,37780,37675,37770,1078
05/05/2006,10:30:00,37770,37785,37735,37780,866
05/05/2006,11:15:00,37780,37805,37710,37755,964
05/05/2006,12:00:00,37750,37760,37715,37745,243
05/05/2006,12:45:00,37745,37765,37740,37760,135
05/05/2006,13:30:00,37765,37780,37750,37775,181
05/05/2006,14:15:00,37775,37825,37710,37750,1595
05/05/2006,15:00:00,37745,37805,37730,37775,1103
05/05/2006,15:45:00,37785,37850,37755,37795,1443
05/05/2006,16:30:00,37795,37900,37795,37885,1529
05/05/2006,17:15:00,37885,38345,37880,38115,1931
08/05/2006,09:00:00,38160,38235,38040,38170,2360
08/05/2006,09:45:00,38165,38175,38100,38140,1328
08/05/2006,10:30:00,38140,38170,38100,38160,726
08/05/2006,11:15:00,38160,38170,38065,38090,1026
08/05/2006,12:00:00,38090,38110,38075,38100,512
08/05/2006,12:45:00,38100,38120,38095,38115,230
08/05/2006,13:30:00,38115,38155,38115,38140,335
08/05/2006,14:15:00,38145,38150,38075,38100,418
08/05/2006,15:00:00,38105,38145,38090,38110,552
08/05/2006,15:45:00,38115,38180,38080,38165,1241
08/05/2006,16:30:00,38170,38175,38070,38130,1483
08/05/2006,17:15:00,38130,38160,38070,38155,854
09/05/2006,09:00:00,38135,38210,38080,38140,1756
09/05/2006,09:45:00,38145,38145,38045,38135,1777
09/05/2006,10:30:00,38135,38185,38115,38175,839
09/05/2006,11:15:00,38180,38215,38160,38175,692
09/05/2006,12:00:00,38175,38220,38155,38200,1280
09/05/2006,12:45:00,38195,38215,38185,38200,275
09/05/2006,13:30:00,38200,38210,38175,38175,319
09/05/2006,14:15:00,38175,38195,38145,38175,450
09/05/2006,15:00:00,38175,38205,38170,38180,402
09/05/2006,15:45:00,38180,38200,38120,38165,1116
09/05/2006,16:30:00,38165,38340,38160,38335,2537
09/05/2006,17:15:00,38335,38340,38290,38315,1084
10/05/2006,09:00:00,38260,38330,38210,38305,2285
10/05/2006,09:45:00,38305,38365,38260,38295,1448
10/05/2006,10:30:00,38295,38355,38280,38345,945
10/05/2006,11:15:00,38345,38425,38315,38400,1338
10/05/2006,12:00:00,38400,38450,38390,38445,1579
10/05/2006,12:45:00,38440,38450,38420,38430,344
10/05/2006,13:30:00,38430,38440,38415,38425,811
10/05/2006,14:15:00,38425,38435,38395,38400,266
10/05/2006,15:00:00,38400,38400,38295,38365,1901
10/05/2006,15:45:00,38365,38375,38305,38305,934
10/05/2006,16:30:00,38305,38345,38220,38235,1712
10/05/2006,17:15:00,38235,38250,38190,38235,973
11/05/2006,09:00:00,38240,38415,38240,38380,1373
11/05/2006,09:45:00,38385,38440,38375,38435,1165
11/05/2006,10:30:00,38435,38435,38375,38395,1228
11/05/2006,11:15:00,38395,38450,38395,38435,535
11/05/2006,12:00:00,38440,38440,38350,38350,436
11/05/2006,12:45:00,38345,38400,38325,38385,405
11/05/2006,13:30:00,38385,38390,38355,38365,297
11/05/2006,14:15:00,38370,38415,38350,38365,691
11/05/2006,15:00:00,38360,38390,38310,38320,775
11/05/2006,15:45:00,38315,38330,38150,38180,2643
11/05/2006,16:30:00,38175,38210,38115,38165,2471
11/05/2006,17:15:00,38165,38175,38030,38065,1501
12/05/2006,09:00:00,37955,37985,37870,37950,2499
12/05/2006,09:45:00,37945,38130,37925,38115,1771
12/05/2006,10:30:00,38110,38145,37805,37830,3112
12/05/2006,11:15:00,37840,37840,37560,37630,3752
12/05/2006,12:00:00,37630,37785,37610,37760,1240
12/05/2006,12:45:00,37760,37760,37690,37755,568
12/05/2006,13:30:00,37755,37835,37755,37800,690
12/05/2006,14:15:00,37795,37875,37660,37695,1770
12/05/2006,15:00:00,37695,37825,37645,37725,1517
12/05/2006,15:45:00,37730,37800,37650,37685,2552
12/05/2006,16:30:00,37690,37690,37580,37595,4637
12/05/2006,17:15:00,37600,37620,37460,37470,1610
15/05/2006,09:00:00,37360,37400,36855,37080,4762
15/05/2006,09:45:00,37085,37095,36770,36865,6198
15/05/2006,10:30:00,36865,37090,36800,37080,3306
15/05/2006,11:15:00,37085,37295,37070,37180,2719
15/05/2006,12:00:00,37185,37285,37055,37260,1888
15/05/2006,12:45:00,37270,37345,37170,37195,1357
15/05/2006,13:30:00,37185,37260,37170,37175,830
15/05/2006,14:15:00,37170,37170,37075,37135,3636
15/05/2006,15:00:00,37130,37280,37095,37225,2628
15/05/2006,15:45:00,37230,37255,37120,37175,2281
15/05/2006,16:30:00,37175,37240,37100,37215,2192
15/05/2006,17:15:00,37220,37225,36935,36960,1643
16/05/2006,09:00:00,36975,37220,36890,36895,4160
16/05/2006,09:45:00,36890,37020,36860,36975,2666
16/05/2006,10:30:00,36980,37135,36925,37110,2167
16/05/2006,11:15:00,37120,37175,37025,37025,1471
16/05/2006,12:00:00,37025,37105,37010,37075,5631
16/05/2006,12:45:00,37080,37155,37070,37120,488
16/05/2006,13:30:00,37125,37200,37110,37125,770
16/05/2006,14:15:00,37125,37260,37125,37220,1581
16/05/2006,15:00:00,37220,37290,37205,37215,1474
16/05/2006,15:45:00,37210,37255,37060,37140,2595
16/05/2006,16:30:00,37145,37165,37035,37055,2087
16/05/2006,17:15:00,37065,37095,36985,37050,1287
17/05/2006,09:00:00,37195,37250,37105,37155,2206
17/05/2006,09:45:00,37150,37225,37135,37215,1330
17/05/2006,10:30:00,37215,37255,37180,37200,895
17/05/2006,11:15:00,37195,37195,37070,37140,1571
17/05/2006,12:00:00,37140,37170,37105,37145,1204
17/05/2006,12:45:00,37145,37175,37135,37165,233
17/05/2006,13:30:00,37165,37170,37115,37165,479
17/05/2006,14:15:00,37155,37180,36830,36905,4188
17/05/2006,15:00:00,36900,36905,36720,36820,3520
17/05/2006,15:45:00,36820,36895,36735,36770,4042
17/05/2006,16:30:00,36770,36805,36200,36215,5575
17/05/2006,17:15:00,36215,36335,35980,36020,3470
18/05/2006,09:00:00,36120,36240,35845,36115,7939
18/05/2006,09:45:00,36115,36335,36085,36260,4439
18/05/2006,10:30:00,36260,36345,36130,36220,3253
18/05/2006,11:15:00,36215,36275,36165,36205,1629
18/05/2006,12:00:00,36200,36285,36195,36240,845
18/05/2006,12:45:00,36260,36270,36055,36055,1265
18/05/2006,13:30:00,36055,36155,36005,36155,1438
18/05/2006,14:15:00,36150,36210,36080,36105,1771
18/05/2006,15:00:00,36105,36375,36105,36275,3717
18/05/2006,15:45:00,36275,36315,36045,36190,3882
18/05/2006,16:30:00,36190,36250,35880,35905,3115
18/05/2006,17:15:00,35900,36115,35825,36080,2062
19/05/2006,09:00:00,35950,36240,35950,36175,2820
19/05/2006,09:45:00,36175,36300,36160,36185,1835
19/05/2006,10:30:00,36190,36210,36110,36120,1223
19/05/2006,11:15:00,36115,36200,36020,36175,1554
19/05/2006,12:00:00,36170,36180,36125,36130,378
19/05/2006,12:45:00,36135,36155,36075,36125,1064
19/05/2006,13:30:00,36105,36140,36100,36120,715
19/05/2006,14:15:00,36115,36230,36115,36175,1016
19/05/2006,15:00:00,36170,36210,36090,36135,1072
19/05/2006,15:45:00,36135,36225,36090,36140,2324
19/05/2006,16:30:00,36140,36270,36005,36060,2425
19/05/2006,17:15:00,36060,36215,36035,36210,1978
22/05/2006,09:00:00,36135,36145,35905,35920,2043
22/05/2006,09:45:00,35925,35940,35560,35745,3653
22/05/2006,10:30:00,35730,35975,35725,35920,2408
22/05/2006,11:15:00,35925,36090,35875,36040,1820
22/05/2006,12:00:00,36040,36045,35960,36010,735
22/05/2006,12:45:00,36005,36040,35915,35940,345
22/05/2006,13:30:00,35940,35975,35900,35920,339
22/05/2006,14:15:00,35930,35945,35870,35905,658
22/05/2006,15:00:00,35905,35970,35810,35885,1494
22/05/2006,15:45:00,35890,35940,35630,35655,2861
22/05/2006,16:30:00,35640,35715,35320,35325,4086
22/05/2006,17:15:00,35320,35485,35255,35470,2795
23/05/2006,09:00:00,35580,35790,35490,35700,4012
23/05/2006,09:45:00,35700,35815,35665,35750,1989
23/05/2006,10:30:00,35740,35745,35565,35575,1708
23/05/2006,11:15:00,35580,35620,35470,35505,2021
23/05/2006,12:00:00,35515,35555,35415,35505,1277
23/05/2006,12:45:00,35500,35575,35460,35560,607
23/05/2006,13:30:00,35555,35645,35545,35635,1156
23/05/2006,14:15:00,35635,35710,35600,35700,1001
23/05/2006,15:00:00,35700,35870,35670,35835,2365
23/05/2006,15:45:00,35830,36040,35780,36015,3087
23/05/2006,16:30:00,36015,36110,35915,35995,3867
23/05/2006,17:15:00,36000,36030,35945,35990,1264
24/05/2006,09:00:00,35820,35880,35650,35800,3499
24/05/2006,09:45:00,35805,35910,35730,35840,2217
24/05/2006,10:30:00,35840,35890,35660,35660,1334
24/05/2006,11:15:00,35660,35715,35560,35710,2479
24/05/2006,12:00:00,35710,35710,35420,35530,1956
24/05/2006,12:45:00,35535,35565,35455,35555,901
24/05/2006,13:30:00,35555,35630,35510,35560,909
24/05/2006,14:15:00,35555,35730,35535,35715,1755
24/05/2006,15:00:00,35715,35750,35610,35720,2525
24/05/2006,15:45:00,35715,35875,35690,35830,3548
24/05/2006,16:30:00,35810,35940,35780,35810,2121
24/05/2006,17:15:00,35815,35815,35680,35715,1171
25/05/2006,09:00:00,35805,35875,35625,35670,2219
25/05/2006,09:45:00,35670,35690,35535,35650,1949
25/05/2006,10:30:00,35650,35775,35600,35750,1182
25/05/2006,11:15:00,35760,35800,35715,35745,831
25/05/2006,12:00:00,35745,35795,35730,35775,378
25/05/2006,12:45:00,35775,35885,35760,35835,593
25/05/2006,13:30:00,35835,35970,35770,35935,1053
25/05/2006,14:15:00,35935,36180,35920,36115,2366
25/05/2006,15:00:00,36120,36215,36105,36135,1555
25/05/2006,15:45:00,36140,36185,36040,36070,1787
25/05/2006,16:30:00,36080,36195,36075,36170,1354
25/05/2006,17:15:00,36170,36265,36145,36245,1115
26/05/2006,09:00:00,36400,36580,36320,36435,2932
26/05/2006,09:45:00,36435,36440,36320,36370,1653
26/05/2006,10:30:00,36365,36385,36260,36355,1218
26/05/2006,11:15:00,36365,36410,36355,36385,563
26/05/2006,12:00:00,36385,36395,36350,36375,344
26/05/2006,12:45:00,36380,36440,36360,36410,520
26/05/2006,13:30:00,36405,36420,36320,36320,377
26/05/2006,14:15:00,36325,36530,36310,36495,1764
26/05/2006,15:00:00,36495,36535,36385,36435,1211
26/05/2006,15:45:00,36440,36525,36390,36490,1767
26/05/2006,16:30:00,36495,36550,36365,36530,1491
26/05/2006,17:15:00,36530,36695,36520,36675,1571
29/05/2006,09:00:00,36635,36730,36555,36560,1244
29/05/2006,09:45:00,36565,36645,36565,36565,611
29/05/2006,10:30:00,36570,36595,36565,36580,225
29/05/2006,11:15:00,36575,36625,36570,36620,272
29/05/2006,12:00:00,36625,36660,36615,36615,208
29/05/2006,12:45:00,36610,36630,36600,36600,115
29/05/2006,13:30:00,36605,36630,36590,36630,105
29/05/2006,14:15:00,36620,36665,36610,36620,218
29/05/2006,15:00:00,36615,36640,36605,36635,163
29/05/2006,15:45:00,36630,36650,36605,36645,168
29/05/2006,16:30:00,36645,36660,36615,36645,302
29/05/2006,17:15:00,36645,36650,36620,36640,371
30/05/2006,09:00:00,36625,36715,36470,36490,2610
30/05/2006,09:45:00,36490,36515,36365,36400,2497
30/05/2006,10:30:00,36395,36415,36250,36300,1925
30/05/2006,11:15:00,36300,36425,36300,36365,1099
30/05/2006,12:00:00,36365,36370,36285,36325,626
30/05/2006,12:45:00,36330,36390,36315,36375,259
30/05/2006,13:30:00,36375,36450,36370,36390,579
30/05/2006,14:15:00,36385,36405,36330,36380,617
30/05/2006,15:00:00,36390,36420,36260,36280,1496
30/05/2006,15:45:00,36280,36290,36045,36100,3737
30/05/2006,16:30:00,36095,36120,35880,35890,4143
30/05/2006,17:15:00,35890,35945,35795,35945,1736
31/05/2006,09:00:00,35720,35785,35530,35765,4102
31/05/2006,09:45:00,35770,35920,35755,35920,2817
31/05/2006,10:30:00,35920,36180,35900,36060,2959
31/05/2006,11:15:00,36065,36285,36030,36205,2220
31/05/2006,12:00:00,36200,36200,36110,36130,862
31/05/2006,12:45:00,36130,36175,36105,36170,510
31/05/2006,13:30:00,36175,36270,36150,36240,822
31/05/2006,14:15:00,36240,36295,36200,36260,1111
31/05/2006,15:00:00,36260,36355,36240,36290,1782
31/05/2006,15:45:00,36295,36425,36190,36410,3243
31/05/2006,16:30:00,36410,36510,36380,36395,3511
31/05/2006,17:15:00,36395,36615,36340,36590,2039
01/06/2006,09:00:00,36530,36595,36305,36350,3136
01/06/2006,09:45:00,36360,36425,36200,36315,2900
01/06/2006,10:30:00,36315,36400,36245,36290,2192
01/06/2006,11:15:00,36290,36330,36230,36280,1406
01/06/2006,12:00:00,36270,36365,36270,36310,619
01/06/2006,12:45:00,36305,36355,36280,36355,549
01/06/2006,13:30:00,36355,36390,36295,36300,567
01/06/2006,14:15:00,36295,36465,36275,36440,1810
01/06/2006,15:00:00,36445,36460,36385,36385,157
01/06/2006,17:15:00,36550,36700,36550,36635,794
02/06/2006,09:00:00,36785,37095,36725,36745,2683
02/06/2006,09:45:00,36745,36875,36745,36815,1514
02/06/2006,10:30:00,36820,36840,36795,36830,441
02/06/2006,11:15:00,36835,36860,36800,36815,638
02/06/2006,12:00:00,36815,36825,36750,36755,1460
02/06/2006,12:45:00,36765,36820,36755,36790,325
02/06/2006,13:30:00,36790,36820,36755,36755,347
02/06/2006,14:15:00,36775,36925,36760,36840,1999
02/06/2006,15:00:00,36855,36875,36620,36635,1191
02/06/2006,15:45:00,36645,36740,36495,36650,3188
02/06/2006,16:30:00,36650,36720,36605,36640,1643
02/06/2006,17:15:00,36640,36640,36540,36565,792
05/06/2006,09:00:00,36635,36690,36335,36370,2853
05/06/2006,09:45:00,36365,36465,36315,36370,1938
05/06/2006,10:30:00,36380,36465,36370,36440,892
05/06/2006,11:15:00,36445,36515,36430,36510,812
05/06/2006,12:00:00,36510,36550,36495,36520,411
05/06/2006,12:45:00,36515,36595,36515,36570,519
05/06/2006,13:30:00,36570,36665,36560,36630,969
05/06/2006,14:15:00,36630,36690,36630,36680,1881
05/06/2006,15:00:00,36685,36720,36560,36575,1874
05/06/2006,15:45:00,36585,36645,36520,36595,2128
05/06/2006,16:30:00,36600,36640,36530,36555,1181
05/06/2006,17:15:00,36565,36565,36420,36480,1065
06/06/2006,09:00:00,36310,36310,35905,36165,3621
06/06/2006,09:45:00,36165,36200,36055,36160,1959
06/06/2006,10:30:00,36155,36240,36120,36200,1324
06/06/2006,11:15:00,36195,36195,36095,36150,1121
06/06/2006,12:00:00,36160,36185,36140,36170,326
06/06/2006,12:45:00,36175,36185,36155,36185,180
06/06/2006,13:30:00,36185,36220,36145,36210,368
06/06/2006,14:15:00,36210,36235,36110,36140,1707
06/06/2006,15:00:00,36140,36165,36055,36100,1334
06/06/2006,15:45:00,36100,36100,35910,36010,3766
06/06/2006,16:30:00,36010,36070,35730,35785,4123
06/06/2006,17:15:00,35785,35900,35750,35865,1421
07/06/2006,09:00:00,35980,36100,35900,36000,3615
07/06/2006,09:45:00,36000,36025,35745,35875,2723
07/06/2006,10:30:00,35860,35970,35860,35900,1190
07/06/2006,11:15:00,35905,35940,35875,35885,723
07/06/2006,12:00:00,35895,36060,35895,36030,883
07/06/2006,12:45:00,36030,36170,36020,36110,1039
07/06/2006,13:30:00,36100,36120,36080,36090,315
07/06/2006,14:15:00,36095,36145,36040,36080,505
07/06/2006,15:00:00,36080,36130,36010,36040,871
07/06/2006,15:45:00,36040,36230,35950,36210,2548
07/06/2006,16:30:00,36220,36290,36100,36125,2117
07/06/2006,17:15:00,36135,36225,36080,36225,1060
08/06/2006,09:00:00,35860,35860,35420,35525,5360
08/06/2006,09:45:00,35525,35635,35525,35540,1835
08/06/2006,10:30:00,35540,35570,35460,35550,1510
08/06/2006,11:15:00,35555,35605,35530,35530,713
08/06/2006,12:00:00,35530,35645,35525,35590,843
08/06/2006,12:45:00,35590,35600,35515,35530,1204
08/06/2006,13:30:00,35515,35580,35470,35575,1061
08/06/2006,14:15:00,35575,35715,35555,35700,1824
08/06/2006,15:00:00,35695,35765,35630,35755,2543
08/06/2006,15:45:00,35755,35790,35525,35530,3248
08/06/2006,16:30:00,35540,35575,35420,35475,3741
08/06/2006,17:15:00,35480,35490,35280,35320,2166
09/06/2006,09:00:00,35820,35825,35670,35725,3601
09/06/2006,09:45:00,35720,35775,35660,35740,1169
09/06/2006,10:30:00,35745,35760,35715,35720,688
09/06/2006,11:15:00,35720,35725,35585,35620,1184
09/06/2006,12:00:00,35625,35670,35615,35670,602
09/06/2006,12:45:00,35675,35710,35665,35705,595
09/06/2006,13:30:00,35705,35740,35705,35740,307
09/06/2006,14:15:00,35740,35785,35700,35710,957
09/06/2006,15:00:00,35705,35755,35635,35685,938
09/06/2006,15:45:00,35690,35850,35685,35850,2292
09/06/2006,16:30:00,35850,35905,35745,35745,2382
09/06/2006,17:15:00,35750,35840,35735,35790,1005
12/06/2006,09:00:00,35700,35930,35700,35830,3277
12/06/2006,09:45:00,35840,35840,35720,35740,1707
12/06/2006,10:30:00,35735,35745,35680,35705,1470
12/06/2006,11:15:00,35705,35735,35580,35600,1062
12/06/2006,12:00:00,35605,35615,35545,35615,793
12/06/2006,12:45:00,35620,35660,35610,35640,979
12/06/2006,13:30:00,35640,35690,35595,35685,1628
12/06/2006,14:15:00,35685,35720,35660,35660,838
12/06/2006,15:00:00,35675,35740,35660,35725,1291
12/06/2006,15:45:00,35730,35740,35495,35560,2964
12/06/2006,16:30:00,35555,35675,35500,35545,2391
12/06/2006,17:15:00,35545,35560,35420,35550,1615
13/06/2006,09:00:00,35220,35220,34850,35035,5125
13/06/2006,09:45:00,35040,35055,34910,34950,6696
13/06/2006,10:30:00,34950,34970,34835,34935,2960
13/06/2006,11:15:00,34930,34980,34910,34930,1457
13/06/2006,12:00:00,34935,34935,34785,34875,3145
13/06/2006,12:45:00,34875,34890,34755,34815,3472
13/06/2006,13:30:00,34805,34830,34715,34785,5695
13/06/2006,14:15:00,34785,34975,34785,34890,9651
13/06/2006,15:00:00,34885,35070,34860,35070,2504
13/06/2006,15:45:00,35075,35150,34860,34940,4001
13/06/2006,16:30:00,34935,34950,34720,34780,4798
13/06/2006,17:15:00,34780,34975,34780,34975,1875
14/06/2006,09:00:00,34970,35105,34885,35065,3866
14/06/2006,09:45:00,35070,35080,34970,35010,2635
14/06/2006,10:30:00,35010,35015,34845,34860,2027
14/06/2006,11:15:00,34860,34885,34795,34855,4868
14/06/2006,12:00:00,34855,34870,34780,34860,2483
14/06/2006,12:45:00,34865,34925,34855,34885,986
14/06/2006,13:30:00,34890,34910,34860,34880,1128
14/06/2006,14:15:00,34880,34990,34630,34775,4077
14/06/2006,15:00:00,34780,35030,34735,34940,3069
14/06/2006,15:45:00,34940,35080,34865,34900,5325
14/06/2006,16:30:00,34885,34925,34745,34835,3561
14/06/2006,17:15:00,34820,34890,34820,34840,1326
15/06/2006,09:00:00,35070,35225,35035,35085,4435
15/06/2006,09:45:00,35080,35140,35070,35115,1712
15/06/2006,10:30:00,35120,35235,35115,35220,1691
15/06/2006,11:15:00,35225,35280,35190,35220,2044
15/06/2006,12:00:00,35220,35235,35165,35175,1647
15/06/2006,12:45:00,35180,35205,35150,35155,1005
15/06/2006,13:30:00,35160,35190,35140,35185,257
15/06/2006,14:15:00,35185,35200,35100,35140,1859
15/06/2006,15:00:00,35135,35270,35125,35240,1778
15/06/2006,15:45:00,35240,35390,35240,35355,3062
15/06/2006,16:30:00,35360,35485,35350,35465,2064
15/06/2006,17:15:00,35475,35520,35460,35465,1612
16/06/2006,09:00:00,35755,35965,35755,35960,72