DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2006,12.35.00,38170,38170,38170,38170,1
01/09/2006,12.40.00,38165,38170,38150,38155,40
01/09/2006,12.45.00,38155,38165,38155,38165,16
01/09/2006,12.50.00,38165,38165,38155,38155,29
01/09/2006,12.55.00,38155,38155,38140,38155,68
01/09/2006,13.00.00,38150,38160,38150,38150,35
01/09/2006,13.05.00,38150,38155,38145,38155,13
01/09/2006,13.10.00,38155,38155,38140,38150,17
01/09/2006,13.15.00,38150,38155,38135,38140,40
01/09/2006,13.20.00,38135,38150,38120,38135,143
01/09/2006,13.25.00,38135,38140,38120,38140,55
01/09/2006,13.30.00,38140,38150,38135,38150,70
01/09/2006,13.35.00,38140,38150,38140,38150,15
01/09/2006,13.40.00,38150,38150,38145,38145,6
01/09/2006,13.45.00,38150,38160,38150,38160,12
01/09/2006,13.50.00,38155,38165,38155,38165,10
01/09/2006,13.55.00,38160,38175,38160,38170,48
01/09/2006,14.00.00,38165,38175,38165,38165,20
01/09/2006,14.05.00,38165,38165,38155,38155,35
01/09/2006,14.10.00,38160,38170,38155,38165,31
01/09/2006,14.15.00,38165,38165,38155,38165,25
01/09/2006,14.20.00,38160,38170,38150,38150,58
01/09/2006,14.25.00,38155,38185,38150,38155,82
01/09/2006,14.30.00,38165,38205,38165,38200,359
01/09/2006,14.35.00,38200,38280,38200,38265,592
01/09/2006,14.40.00,38265,38270,38245,38250,256
01/09/2006,14.45.00,38250,38275,38235,38255,223
01/09/2006,14.50.00,38255,38280,38245,38270,188
01/09/2006,14.55.00,38270,38270,38245,38250,120
01/09/2006,15.00.00,38250,38260,38230,38245,145
01/09/2006,15.05.00,38240,38250,38235,38245,57
01/09/2006,15.10.00,38250,38260,38250,38250,44
01/09/2006,15.15.00,38245,38250,38235,38250,58
01/09/2006,15.20.00,38255,38265,38250,38260,85
01/09/2006,15.25.00,38255,38260,38240,38245,68
01/09/2006,15.30.00,38250,38270,38240,38260,114
01/09/2006,15.35.00,38260,38270,38230,38230,125
01/09/2006,15.40.00,38235,38250,38215,38235,228
01/09/2006,15.45.00,38230,38250,38215,38225,170
01/09/2006,15.50.00,38230,38260,38220,38255,132
01/09/2006,15.55.00,38255,38280,38245,38270,127
01/09/2006,16.00.00,38275,38275,38185,38195,356
01/09/2006,16.05.00,38195,38210,38170,38195,288
01/09/2006,16.10.00,38190,38190,38135,38160,356
01/09/2006,16.15.00,38155,38180,38145,38180,200
01/09/2006,16.20.00,38180,38190,38165,38185,148
01/09/2006,16.25.00,38185,38200,38165,38195,130
01/09/2006,16.30.00,38195,38200,38190,38190,98
01/09/2006,16.35.00,38190,38205,38175,38200,108
01/09/2006,16.40.00,38200,38200,38180,38195,116
01/09/2006,16.45.00,38195,38235,38175,38225,181
01/09/2006,16.50.00,38230,38255,38230,38250,173
01/09/2006,16.55.00,38255,38260,38230,38240,146
01/09/2006,17.00.00,38245,38265,38235,38245,156
01/09/2006,17.05.00,38245,38245,38230,38240,104
01/09/2006,17.10.00,38240,38255,38240,38250,62
01/09/2006,17.15.00,38255,38255,38215,38215,140
01/09/2006,17.20.00,38215,38240,38205,38230,146
01/09/2006,17.25.00,38240,38245,38205,38210,130
01/09/2006,17.30.00,38205,38215,38200,38205,140
01/09/2006,17.35.00,38200,38205,38190,38195,115
04/09/2006,08.55.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38255,38260,255
04/09/2006,09.05.00,38260,38285,38260,38265,213
04/09/2006,09.10.00,38265,38270,38245,38255,136
04/09/2006,09.15.00,38255,38265,38245,38260,117
04/09/2006,09.20.00,38260,38275,38260,38270,65
04/09/2006,09.25.00,38270,38280,38270,38275,38
04/09/2006,09.30.00,38270,38295,38270,38280,66
04/09/2006,09.35.00,38280,38300,38275,38295,124
04/09/2006,09.40.00,38295,38300,38285,38290,50
04/09/2006,09.45.00,38290,38295,38255,38260,74
04/09/2006,09.50.00,38265,38275,38260,38265,38
04/09/2006,09.55.00,38265,38275,38260,38265,40
04/09/2006,10.00.00,38260,38265,38225,38235,189
04/09/2006,10.05.00,38230,38235,38225,38230,84
04/09/2006,10.10.00,38230,38235,38220,38225,63
04/09/2006,10.15.00,38225,38235,38220,38235,26
04/09/2006,10.20.00,38235,38255,38235,38255,80
04/09/2006,10.25.00,38250,38250,38235,38240,27
04/09/2006,10.30.00,38240,38265,38240,38265,60
04/09/2006,10.35.00,38260,38275,38255,38270,80
04/09/2006,10.40.00,38270,38290,38270,38270,104
04/09/2006,10.45.00,38270,38280,38270,38275,54
04/09/2006,10.50.00,38270,38280,38270,38280,22
04/09/2006,10.55.00,38275,38275,38265,38270,38
04/09/2006,11.00.00,38270,38270,38255,38265,58
04/09/2006,11.05.00,38265,38265,38260,38260,6
04/09/2006,11.10.00,38260,38260,38260,38260,17
04/09/2006,11.15.00,38255,38260,38250,38260,18
04/09/2006,11.20.00,38260,38260,38260,38260,13
04/09/2006,11.25.00,38255,38255,38255,38255,4
04/09/2006,11.30.00,38260,38260,38245,38250,42
04/09/2006,11.35.00,38245,38260,38240,38260,59
04/09/2006,11.40.00,38255,38255,38240,38240,93
04/09/2006,11.45.00,38240,38250,38240,38250,32
04/09/2006,11.50.00,38250,38255,38245,38245,57
04/09/2006,11.55.00,38245,38255,38240,38250,35
04/09/2006,12.00.00,38250,38250,38245,38245,24
04/09/2006,12.05.00,38245,38250,38245,38250,15
04/09/2006,12.10.00,38255,38255,38245,38245,19
04/09/2006,12.15.00,38245,38245,38220,38225,127
04/09/2006,12.20.00,38225,38235,38220,38235,51
04/09/2006,12.25.00,38235,38245,38235,38245,64
04/09/2006,12.30.00,38250,38250,38245,38250,81
04/09/2006,12.35.00,38250,38250,38245,38245,7
04/09/2006,12.40.00,38250,38250,38245,38245,20
04/09/2006,12.45.00,38245,38245,38235,38235,46
04/09/2006,12.50.00,38235,38235,38230,38230,19
04/09/2006,12.55.00,38225,38225,38220,38225,29
04/09/2006,13.00.00,38230,38235,38230,38230,20
04/09/2006,13.05.00,38235,38235,38225,38225,17
04/09/2006,13.10.00,38230,38230,38220,38230,6
04/09/2006,13.15.00,38225,38225,38220,38220,16
04/09/2006,13.20.00,38220,38220,38220,38220,11
04/09/2006,13.25.00,38220,38220,38210,38210,70
04/09/2006,13.30.00,38210,38225,38200,38200,101
04/09/2006,13.35.00,38205,38215,38205,38210,38
04/09/2006,13.40.00,38205,38225,38205,38220,46
04/09/2006,13.45.00,38215,38225,38215,38225,12
04/09/2006,13.50.00,38230,38230,38220,38225,15
04/09/2006,13.55.00,38220,38220,38210,38210,12
04/09/2006,14.00.00,38210,38210,38200,38200,33
04/09/2006,14.05.00,38200,38205,38185,38185,67
04/09/2006,14.10.00,38190,38195,38185,38195,56
04/09/2006,14.15.00,38190,38195,38175,38175,44
04/09/2006,14.20.00,38175,38180,38165,38180,82
04/09/2006,14.25.00,38175,38185,38170,38175,30
04/09/2006,14.30.00,38180,38185,38180,38180,30
04/09/2006,14.35.00,38180,38180,38175,38175,41
04/09/2006,14.40.00,38175,38175,38155,38160,81
04/09/2006,14.45.00,38160,38165,38155,38160,67
04/09/2006,14.50.00,38160,38170,38160,38165,27
04/09/2006,14.55.00,38165,38165,38155,38160,33
04/09/2006,15.00.00,38160,38160,38150,38160,52
04/09/2006,15.05.00,38160,38170,38155,38160,64
04/09/2006,15.10.00,38165,38175,38160,38175,32
04/09/2006,15.15.00,38175,38175,38170,38175,43
04/09/2006,15.20.00,38175,38175,38170,38175,21
04/09/2006,15.25.00,38175,38180,38170,38180,45
04/09/2006,15.30.00,38175,38190,38175,38190,65
04/09/2006,15.35.00,38190,38190,38185,38185,28
04/09/2006,15.40.00,38185,38185,38175,38180,21
04/09/2006,15.45.00,38185,38185,38175,38175,19
04/09/2006,15.50.00,38180,38190,38180,38190,38
04/09/2006,15.55.00,38190,38190,38180,38185,9
04/09/2006,16.00.00,38190,38210,38190,38200,91
04/09/2006,16.05.00,38200,38205,38200,38200,45
04/09/2006,16.10.00,38200,38210,38200,38200,61
04/09/2006,16.15.00,38200,38205,38195,38205,47
04/09/2006,16.20.00,38205,38210,38205,38210,76
04/09/2006,16.25.00,38210,38230,38210,38230,89
04/09/2006,16.30.00,38230,38240,38230,38230,75
04/09/2006,16.35.00,38230,38235,38225,38225,39
04/09/2006,16.40.00,38230,38230,38220,38225,26
04/09/2006,16.45.00,38225,38230,38220,38230,16
04/09/2006,16.50.00,38225,38230,38220,38225,38
04/09/2006,16.55.00,38220,38225,38210,38210,29
04/09/2006,17.00.00,38215,38230,38215,38225,68
04/09/2006,17.05.00,38220,38230,38220,38225,35
04/09/2006,17.10.00,38220,38225,38215,38225,53
04/09/2006,17.15.00,38225,38240,38225,38230,118
04/09/2006,17.20.00,38230,38260,38230,38250,89
04/09/2006,17.25.00,38250,38260,38245,38255,98
04/09/2006,17.30.00,38255,38265,38240,38255,113
04/09/2006,17.35.00,38260,38265,38250,38255,56
05/09/2006,09.00.00,38240,38265,38190,38210,242
05/09/2006,09.05.00,38210,38225,38195,38220,333
05/09/2006,09.10.00,38210,38215,38180,38190,210
05/09/2006,09.15.00,38185,38205,38155,38200,333
05/09/2006,09.20.00,38195,38215,38170,38180,189
05/09/2006,09.25.00,38180,38210,38175,38205,108
05/09/2006,09.30.00,38210,38240,38200,38240,141
05/09/2006,09.35.00,38240,38260,38240,38255,176
05/09/2006,09.40.00,38255,38255,38220,38235,191
05/09/2006,09.45.00,38235,38245,38220,38230,102
05/09/2006,09.50.00,38230,38270,38230,38265,140
05/09/2006,09.55.00,38260,38290,38260,38270,282
05/09/2006,10.00.00,38275,38275,38245,38260,254
05/09/2006,10.05.00,38260,38265,38230,38235,174
05/09/2006,10.10.00,38245,38260,38240,38250,136
05/09/2006,10.15.00,38250,38255,38220,38230,149
05/09/2006,10.20.00,38225,38230,38195,38215,230
05/09/2006,10.25.00,38210,38210,38170,38170,270
05/09/2006,10.30.00,38175,38180,38165,38175,104
05/09/2006,10.35.00,38175,38190,38170,38180,101
05/09/2006,10.40.00,38175,38190,38165,38165,167
05/09/2006,10.45.00,38165,38165,38105,38110,527
05/09/2006,10.50.00,38110,38120,38090,38115,342
05/09/2006,10.55.00,38110,38125,38095,38120,106
05/09/2006,11.00.00,38125,38135,38105,38105,111
05/09/2006,11.05.00,38105,38105,38055,38075,353
05/09/2006,11.10.00,38075,38095,38070,38085,92
05/09/2006,11.15.00,38090,38110,38085,38095,82
05/09/2006,11.20.00,38095,38100,38080,38080,103
05/09/2006,11.25.00,38080,38100,38075,38095,54
05/09/2006,11.30.00,38095,38105,38080,38090,65
05/09/2006,11.35.00,38095,38095,38070,38075,74
05/09/2006,11.40.00,38075,38075,38020,38040,346
05/09/2006,11.45.00,38040,38050,38035,38050,152
05/09/2006,11.50.00,38050,38065,38030,38065,202
05/09/2006,11.55.00,38065,38070,38060,38065,109
05/09/2006,12.00.00,38060,38060,38050,38060,72
05/09/2006,12.05.00,38060,38085,38060,38065,91
05/09/2006,12.10.00,38070,38105,38070,38095,114
05/09/2006,12.15.00,38095,38095,38080,38085,94
05/09/2006,12.20.00,38085,38085,38065,38080,89
05/09/2006,12.25.00,38075,38075,38065,38070,30
05/09/2006,12.30.00,38070,38070,38050,38060,141
05/09/2006,12.35.00,38055,38065,38045,38050,91
05/09/2006,12.40.00,38050,38060,38035,38060,54
05/09/2006,12.45.00,38060,38065,38035,38040,99
05/09/2006,12.50.00,38045,38065,38045,38060,67
05/09/2006,12.55.00,38060,38075,38050,38050,84
05/09/2006,13.00.00,38055,38070,38035,38040,144
05/09/2006,13.05.00,38040,38065,38040,38055,66
05/09/2006,13.10.00,38055,38075,38055,38075,41
05/09/2006,13.15.00,38075,38080,38060,38060,34
05/09/2006,13.20.00,38065,38080,38060,38065,122
05/09/2006,13.25.00,38065,38080,38060,38065,54
05/09/2006,13.30.00,38065,38075,38060,38075,30
05/09/2006,13.35.00,38075,38085,38075,38085,28
05/09/2006,13.40.00,38085,38100,38085,38085,79
05/09/2006,13.45.00,38085,38090,38075,38085,69
05/09/2006,13.50.00,38080,38080,38065,38080,44
05/09/2006,13.55.00,38080,38085,38060,38065,34
05/09/2006,14.00.00,38065,38090,38065,38075,41
05/09/2006,14.05.00,38075,38080,38055,38060,84
05/09/2006,14.10.00,38065,38070,38060,38060,34
05/09/2006,14.15.00,38070,38100,38070,38100,98
05/09/2006,14.20.00,38095,38105,38085,38095,132
05/09/2006,14.25.00,38095,38110,38090,38095,48
05/09/2006,14.30.00,38095,38100,38075,38075,75
05/09/2006,14.35.00,38075,38080,38065,38075,71
05/09/2006,14.40.00,38080,38090,38070,38085,59
05/09/2006,14.45.00,38090,38090,38080,38085,49
05/09/2006,14.50.00,38080,38090,38075,38075,38
05/09/2006,14.55.00,38080,38080,38055,38060,52
05/09/2006,15.00.00,38060,38060,38040,38050,117
05/09/2006,15.05.00,38045,38050,38025,38050,139
05/09/2006,15.10.00,38050,38060,38040,38055,69
05/09/2006,15.15.00,38050,38060,38045,38045,78
05/09/2006,15.20.00,38050,38060,38050,38055,30
05/09/2006,15.25.00,38055,38065,38055,38055,15
05/09/2006,15.30.00,38050,38055,38030,38040,173
05/09/2006,15.35.00,38035,38050,38020,38045,274
05/09/2006,15.40.00,38040,38065,38005,38055,270
05/09/2006,15.45.00,38055,38065,38025,38040,209
05/09/2006,15.50.00,38035,38075,38035,38055,129
05/09/2006,15.55.00,38055,38070,38050,38065,94
05/09/2006,16.00.00,38065,38085,38045,38085,242
05/09/2006,16.05.00,38080,38130,38080,38125,345
05/09/2006,16.10.00,38125,38130,38110,38125,187
05/09/2006,16.15.00,38120,38170,38120,38155,385
05/09/2006,16.20.00,38155,38175,38145,38165,219
05/09/2006,16.25.00,38160,38170,38125,38130,235
05/09/2006,16.30.00,38135,38135,38115,38135,174
05/09/2006,16.35.00,38135,38150,38115,38115,118
05/09/2006,16.40.00,38115,38125,38110,38115,127
05/09/2006,16.45.00,38115,38125,38100,38105,183
05/09/2006,16.50.00,38105,38115,38075,38105,199
05/09/2006,16.55.00,38100,38110,38085,38095,134
05/09/2006,17.00.00,38090,38110,38090,38110,82
05/09/2006,17.05.00,38110,38125,38105,38125,62
05/09/2006,17.10.00,38125,38140,38110,38140,90
05/09/2006,17.15.00,38140,38165,38125,38150,165
05/09/2006,17.20.00,38150,38155,38135,38155,125
05/09/2006,17.25.00,38150,38185,38145,38185,223
05/09/2006,17.30.00,38185,38190,38170,38190,148
05/09/2006,17.35.00,38185,38185,38145,38150,168
06/09/2006,09.00.00,38145,38175,38130,38140,295
06/09/2006,09.05.00,38145,38145,38115,38125,190
06/09/2006,09.10.00,38130,38155,38110,38155,145
06/09/2006,09.15.00,38150,38175,38150,38155,160
06/09/2006,09.20.00,38160,38165,38115,38130,144
06/09/2006,09.25.00,38130,38140,38110,38120,121
06/09/2006,09.30.00,38120,38160,38105,38155,171
06/09/2006,09.35.00,38150,38160,38130,38140,128
06/09/2006,09.40.00,38140,38180,38140,38180,196
06/09/2006,09.45.00,38175,38190,38140,38140,207
06/09/2006,09.50.00,38145,38155,38130,38145,172
06/09/2006,09.55.00,38140,38160,38135,38160,99
06/09/2006,10.00.00,38155,38160,38140,38150,90
06/09/2006,10.05.00,38145,38145,38100,38105,189
06/09/2006,10.10.00,38110,38130,38095,38095,165
06/09/2006,10.15.00,38100,38115,38090,38110,120
06/09/2006,10.20.00,38110,38130,38110,38120,73
06/09/2006,10.25.00,38125,38125,38115,38125,22
06/09/2006,10.30.00,38120,38160,38120,38160,110
06/09/2006,10.35.00,38160,38175,38150,38150,89
06/09/2006,10.40.00,38145,38165,38140,38160,95
06/09/2006,10.45.00,38165,38170,38150,38150,62
06/09/2006,10.50.00,38145,38150,38140,38145,43
06/09/2006,10.55.00,38150,38170,38150,38160,94
06/09/2006,11.00.00,38160,38160,38125,38125,137
06/09/2006,11.05.00,38130,38140,38125,38135,36
06/09/2006,11.10.00,38130,38140,38120,38130,53
06/09/2006,11.15.00,38130,38130,38120,38120,26
06/09/2006,11.20.00,38125,38125,38110,38120,39
06/09/2006,11.25.00,38125,38130,38115,38115,63
06/09/2006,11.30.00,38120,38120,38105,38115,109
06/09/2006,11.35.00,38120,38120,38100,38105,98
06/09/2006,11.40.00,38100,38105,38085,38100,199
06/09/2006,11.45.00,38100,38105,38085,38095,104
06/09/2006,11.50.00,38095,38115,38095,38115,71
06/09/2006,11.55.00,38110,38115,38105,38110,21
06/09/2006,12.00.00,38110,38125,38100,38115,42
06/09/2006,12.05.00,38120,38135,38120,38135,45
06/09/2006,12.10.00,38130,38155,38125,38130,163
06/09/2006,12.15.00,38130,38145,38130,38145,82
06/09/2006,12.20.00,38145,38150,38135,38140,36
06/09/2006,12.25.00,38140,38140,38125,38125,51
06/09/2006,12.30.00,38120,38130,38115,38125,42
06/09/2006,12.35.00,38120,38130,38115,38120,12
06/09/2006,12.40.00,38120,38120,38110,38120,12
06/09/2006,12.45.00,38120,38135,38120,38125,21
06/09/2006,12.50.00,38125,38125,38110,38115,45
06/09/2006,12.55.00,38115,38120,38065,38075,261
06/09/2006,13.00.00,38075,38075,38025,38045,310
06/09/2006,13.05.00,38055,38065,38050,38060,87
06/09/2006,13.10.00,38055,38065,38050,38060,58
06/09/2006,13.15.00,38060,38075,38060,38070,41
06/09/2006,13.20.00,38065,38075,38065,38065,21
06/09/2006,13.25.00,38065,38070,38055,38055,28
06/09/2006,13.30.00,38055,38060,38050,38050,51
06/09/2006,13.35.00,38050,38065,38050,38065,76
06/09/2006,13.40.00,38065,38075,38055,38065,66
06/09/2006,13.45.00,38055,38065,38020,38035,148
06/09/2006,13.50.00,38035,38035,37995,38035,206
06/09/2006,13.55.00,38030,38050,38025,38040,181
06/09/2006,14.00.00,38040,38045,38025,38045,64
06/09/2006,14.05.00,38050,38055,38025,38025,82
06/09/2006,14.10.00,38025,38040,38015,38030,67
06/09/2006,14.15.00,38030,38045,38025,38045,60
06/09/2006,14.20.00,38045,38055,38035,38035,54
06/09/2006,14.25.00,38035,38035,38025,38030,56
06/09/2006,14.30.00,38025,38025,37955,37965,532
06/09/2006,14.35.00,37965,37995,37965,37985,134
06/09/2006,14.40.00,37990,37990,37965,37975,139
06/09/2006,14.45.00,37970,38000,37970,37990,122
06/09/2006,14.50.00,37990,37990,37960,37965,211
06/09/2006,14.55.00,37965,37975,37950,37955,170
06/09/2006,15.00.00,37950,37955,37915,37920,411
06/09/2006,15.05.00,37915,37930,37910,37915,147
06/09/2006,15.10.00,37915,37920,37895,37900,250
06/09/2006,15.15.00,37905,37945,37905,37940,187
06/09/2006,15.20.00,37940,37940,37915,37930,86
06/09/2006,15.25.00,37925,37945,37920,37940,86
06/09/2006,15.30.00,37945,37955,37925,37940,192
06/09/2006,15.35.00,37940,37950,37935,37945,119
06/09/2006,15.40.00,37945,37955,37930,37945,138
06/09/2006,15.45.00,37945,37945,37870,37905,538
06/09/2006,15.50.00,37905,37910,37885,37885,202
06/09/2006,15.55.00,37890,37920,37870,37905,177
06/09/2006,16.00.00,37910,37955,37910,37920,328
06/09/2006,16.05.00,37920,37945,37920,37940,120
06/09/2006,16.10.00,37940,37940,37910,37910,145
06/09/2006,16.15.00,37910,37925,37890,37910,203
06/09/2006,16.20.00,37910,37925,37900,37905,144
06/09/2006,16.25.00,37905,37905,37885,37890,191
06/09/2006,16.30.00,37885,37885,37840,37850,434
06/09/2006,16.35.00,37855,37855,37820,37845,323
06/09/2006,16.40.00,37845,37855,37820,37825,191
06/09/2006,16.45.00,37825,37855,37795,37810,316
06/09/2006,16.50.00,37805,37830,37800,37805,165
06/09/2006,16.55.00,37805,37835,37795,37800,329
06/09/2006,17.00.00,37810,37840,37800,37840,222
06/09/2006,17.05.00,37840,37840,37810,37820,185
06/09/2006,17.10.00,37825,37835,37805,37805,165
06/09/2006,17.15.00,37810,37825,37805,37820,105
06/09/2006,17.20.00,37825,37845,37815,37840,205
06/09/2006,17.25.00,37840,37855,37830,37835,323
06/09/2006,17.30.00,37830,37840,37820,37830,222
06/09/2006,17.35.00,37825,37830,37800,37810,145
07/09/2006,09.00.00,37670,37740,37650,37675,466
07/09/2006,09.05.00,37680,37685,37630,37630,568
07/09/2006,09.10.00,37630,37645,37595,37640,396
07/09/2006,09.15.00,37635,37660,37620,37655,254
07/09/2006,09.20.00,37650,37685,37635,37675,275
07/09/2006,09.25.00,37675,37690,37670,37680,166
07/09/2006,09.30.00,37675,37680,37645,37665,197
07/09/2006,09.35.00,37665,37720,37665,37710,209
07/09/2006,09.40.00,37710,37725,37705,37715,133
07/09/2006,09.45.00,37715,37715,37685,37690,119
07/09/2006,09.50.00,37685,37685,37670,37680,120
07/09/2006,09.55.00,37680,37700,37660,37670,150
07/09/2006,10.00.00,37665,37715,37655,37710,246
07/09/2006,10.05.00,37710,37750,37710,37725,222
07/09/2006,10.10.00,37725,37740,37705,37715,139
07/09/2006,10.15.00,37715,37725,37700,37705,72
07/09/2006,10.20.00,37705,37710,37665,37685,147
07/09/2006,10.25.00,37680,37685,37640,37650,220
07/09/2006,10.30.00,37655,37665,37640,37650,103
07/09/2006,10.35.00,37645,37660,37625,37655,210
07/09/2006,10.40.00,37655,37680,37655,37675,102
07/09/2006,10.45.00,37675,37675,37665,37670,116
07/09/2006,10.50.00,37670,37685,37665,37685,104
07/09/2006,10.55.00,37685,37695,37675,37675,105
07/09/2006,11.00.00,37680,37685,37660,37670,104
07/09/2006,11.05.00,37675,37680,37650,37670,72
07/09/2006,11.10.00,37665,37670,37655,37670,44
07/09/2006,11.15.00,37670,37690,37670,37685,63
07/09/2006,11.20.00,37690,37710,37690,37695,114
07/09/2006,11.25.00,37700,37700,37685,37695,74
07/09/2006,11.30.00,37695,37695,37685,37685,40
07/09/2006,11.35.00,37690,37695,37680,37690,57
07/09/2006,11.40.00,37685,37720,37685,37710,67
07/09/2006,11.45.00,37715,37725,37710,37725,47
07/09/2006,11.50.00,37720,37735,37715,37730,65
07/09/2006,11.55.00,37730,37745,37730,37740,91
07/09/2006,12.00.00,37745,37755,37730,37745,102
07/09/2006,12.05.00,37755,37760,37745,37745,68
07/09/2006,12.10.00,37745,37750,37730,37730,80
07/09/2006,12.15.00,37735,37735,37730,37735,28
07/09/2006,12.20.00,37730,37740,37725,37730,34
07/09/2006,12.25.00,37735,37750,37725,37735,75
07/09/2006,12.30.00,37740,37745,37740,37740,10
07/09/2006,12.35.00,37745,37750,37735,37735,22
07/09/2006,12.40.00,37740,37740,37740,37740,7
07/09/2006,12.45.00,37740,37740,37730,37730,28
07/09/2006,12.50.00,37730,37745,37730,37735,47
07/09/2006,12.55.00,37735,37740,37720,37735,26
07/09/2006,13.00.00,37735,37745,37735,37740,26
07/09/2006,13.05.00,37735,37745,37725,37735,64
07/09/2006,13.10.00,37730,37735,37710,37720,54
07/09/2006,13.15.00,37715,37720,37715,37715,14
07/09/2006,13.20.00,37710,37715,37695,37705,85
07/09/2006,13.25.00,37705,37705,37690,37700,57
07/09/2006,13.30.00,37700,37725,37700,37715,83
07/09/2006,13.35.00,37710,37720,37710,37715,47
07/09/2006,13.40.00,37720,37720,37710,37720,56
07/09/2006,13.45.00,37720,37720,37715,37715,47
07/09/2006,13.50.00,37715,37735,37715,37730,76
07/09/2006,13.55.00,37730,37740,37725,37730,43
07/09/2006,14.00.00,37730,37745,37720,37725,107
07/09/2006,14.05.00,37720,37730,37720,37725,27
07/09/2006,14.10.00,37725,37735,37725,37735,23
07/09/2006,14.15.00,37735,37750,37735,37745,33
07/09/2006,14.20.00,37745,37750,37725,37725,90
07/09/2006,14.25.00,37725,37745,37720,37745,44
07/09/2006,14.30.00,37745,37750,37740,37745,34
07/09/2006,14.35.00,37750,37765,37725,37725,144
07/09/2006,14.40.00,37725,37730,37710,37715,74
07/09/2006,14.45.00,37710,37720,37705,37715,38
07/09/2006,14.50.00,37710,37730,37690,37730,104
07/09/2006,14.55.00,37725,37735,37720,37730,51
07/09/2006,15.00.00,37725,37755,37720,37740,67
07/09/2006,15.05.00,37745,37750,37720,37725,53
07/09/2006,15.10.00,37725,37735,37720,37735,29
07/09/2006,15.15.00,37730,37735,37725,37735,33
07/09/2006,15.20.00,37735,37755,37735,37755,48
07/09/2006,15.25.00,37760,37760,37750,37760,56
07/09/2006,15.30.00,37765,37780,37750,37750,169
07/09/2006,15.35.00,37755,37795,37755,37765,192
07/09/2006,15.40.00,37765,37790,37765,37770,205
07/09/2006,15.45.00,37765,37785,37760,37775,110
07/09/2006,15.50.00,37780,37780,37750,37755,101
07/09/2006,15.55.00,37755,37760,37750,37760,63
07/09/2006,16.00.00,37765,37765,37700,37715,174
07/09/2006,16.05.00,37715,37725,37705,37715,109
07/09/2006,16.10.00,37720,37720,37670,37675,230
07/09/2006,16.15.00,37675,37680,37630,37665,304
07/09/2006,16.20.00,37665,37680,37650,37670,173
07/09/2006,16.25.00,37670,37680,37650,37675,124
07/09/2006,16.30.00,37675,37715,37670,37705,203
07/09/2006,16.35.00,37710,37710,37670,37675,149
07/09/2006,16.40.00,37680,37685,37620,37635,208
07/09/2006,16.45.00,37635,37635,37580,37610,342
07/09/2006,16.50.00,37610,37640,37600,37640,200
07/09/2006,16.55.00,37640,37645,37615,37630,257
07/09/2006,17.00.00,37630,37670,37625,37660,360
07/09/2006,17.05.00,37665,37680,37635,37645,157
07/09/2006,17.10.00,37645,37665,37630,37635,114
07/09/2006,17.15.00,37645,37655,37625,37630,131
07/09/2006,17.20.00,37625,37645,37620,37635,174
07/09/2006,17.25.00,37635,37650,37620,37640,175
07/09/2006,17.30.00,37640,37665,37640,37660,134
07/09/2006,17.35.00,37660,37690,37655,37690,82
07/09/2006,17.40.00,37690,37690,37690,37690,1
08/09/2006,09.00.00,37740,37745,37700,37715,313
08/09/2006,09.05.00,37720,37755,37720,37745,284
08/09/2006,09.10.00,37745,37770,37740,37750,240
08/09/2006,09.15.00,37745,37790,37745,37780,163
08/09/2006,09.20.00,37785,37795,37770,37785,147
08/09/2006,09.25.00,37790,37805,37780,37785,174
08/09/2006,09.30.00,37790,37800,37745,37745,187
08/09/2006,09.35.00,37745,37760,37735,37750,183
08/09/2006,09.40.00,37755,37755,37730,37740,80
08/09/2006,09.45.00,37740,37750,37735,37735,61
08/09/2006,09.50.00,37745,37760,37740,37760,71
08/09/2006,09.55.00,37760,37805,37750,37795,152
08/09/2006,10.00.00,37800,37815,37795,37805,197
08/09/2006,10.05.00,37805,37805,37795,37800,84
08/09/2006,10.10.00,37805,37810,37795,37800,89
08/09/2006,10.15.00,37800,37820,37790,37810,146
08/09/2006,10.20.00,37815,37830,37805,37810,175
08/09/2006,10.25.00,37810,37835,37795,37835,171
08/09/2006,10.30.00,37835,37835,37805,37815,140
08/09/2006,10.35.00,37815,37870,37815,37855,267
08/09/2006,10.40.00,37855,37860,37840,37845,53
08/09/2006,10.45.00,37845,37855,37830,37835,73
08/09/2006,10.50.00,37835,37840,37825,37830,39
08/09/2006,10.55.00,37825,37840,37825,37830,75
08/09/2006,11.00.00,37835,37860,37835,37860,83
08/09/2006,11.05.00,37855,37875,37855,37865,101
08/09/2006,11.10.00,37860,37860,37830,37840,91
08/09/2006,11.15.00,37840,37845,37830,37830,75
08/09/2006,11.20.00,37830,37845,37830,37845,23
08/09/2006,11.25.00,37840,37870,37840,37865,35
08/09/2006,11.30.00,37865,37875,37855,37855,55
08/09/2006,11.35.00,37855,37865,37845,37850,47
08/09/2006,11.40.00,37850,37865,37835,37840,56
08/09/2006,11.45.00,37840,37845,37825,37835,62
08/09/2006,11.50.00,37835,37840,37825,37825,60
08/09/2006,11.55.00,37830,37840,37830,37830,55
08/09/2006,12.00.00,37835,37840,37805,37815,117
08/09/2006,12.05.00,37820,37830,37805,37810,88
08/09/2006,12.10.00,37805,37805,37750,37750,293
08/09/2006,12.15.00,37745,37780,37735,37770,222
08/09/2006,12.20.00,37765,37770,37750,37765,109
08/09/2006,12.25.00,37760,37790,37745,37785,146
08/09/2006,12.30.00,37785,37800,37785,37795,59
08/09/2006,12.35.00,37795,37795,37770,37785,39
08/09/2006,12.40.00,37785,37790,37775,37790,23
08/09/2006,12.45.00,37790,37790,37775,37775,31
08/09/2006,12.50.00,37775,37785,37770,37780,17
08/09/2006,12.55.00,37785,37800,37770,37780,68
08/09/2006,13.00.00,37780,37785,37750,37750,70
08/09/2006,13.05.00,37750,37765,37740,37765,78
08/09/2006,13.10.00,37765,37765,37745,37755,34
08/09/2006,13.15.00,37750,37765,37750,37760,22
08/09/2006,13.20.00,37765,37780,37760,37770,74
08/09/2006,13.25.00,37775,37800,37775,37790,66
08/09/2006,13.30.00,37795,37795,37790,37790,15
08/09/2006,13.35.00,37795,37800,37790,37790,10
08/09/2006,13.40.00,37790,37815,37790,37805,275
08/09/2006,13.45.00,37810,37810,37805,37805,60
08/09/2006,13.50.00,37805,37810,37805,37810,9
08/09/2006,13.55.00,37810,37810,37810,37810,7
08/09/2006,14.00.00,37810,37810,37800,37800,22
08/09/2006,14.05.00,37795,37805,37790,37800,108
08/09/2006,14.10.00,37800,37800,37790,37790,25
08/09/2006,14.15.00,37795,37805,37795,37795,36
08/09/2006,14.20.00,37795,37810,37795,37810,11
08/09/2006,14.25.00,37805,37820,37795,37805,65
08/09/2006,14.30.00,37805,37815,37790,37790,46
08/09/2006,14.35.00,37795,37805,37785,37790,47
08/09/2006,14.40.00,37790,37805,37780,37805,75
08/09/2006,14.45.00,37800,37815,37800,37800,57
08/09/2006,14.50.00,37800,37805,37795,37795,57
08/09/2006,14.55.00,37795,37810,37795,37800,32
08/09/2006,15.00.00,37800,37815,37800,37810,35
08/09/2006,15.05.00,37810,37810,37805,37810,6
08/09/2006,15.10.00,37810,37840,37810,37830,112
08/09/2006,15.15.00,37830,37830,37810,37820,55
08/09/2006,15.20.00,37820,37825,37815,37825,16
08/09/2006,15.25.00,37825,37830,37815,37815,33
08/09/2006,15.30.00,37815,37820,37800,37800,87
08/09/2006,15.35.00,37800,37810,37770,37800,155
08/09/2006,15.40.00,37800,37830,37790,37805,109
08/09/2006,15.45.00,37810,37850,37805,37815,150
08/09/2006,15.50.00,37815,37830,37795,37800,117
08/09/2006,15.55.00,37795,37820,37770,37800,151
08/09/2006,16.00.00,37795,37795,37770,37780,176
08/09/2006,16.05.00,37785,37790,37755,37760,171
08/09/2006,16.10.00,37755,37755,37715,37740,324
08/09/2006,16.15.00,37735,37770,37725,37750,224
08/09/2006,16.20.00,37760,37765,37735,37750,95
08/09/2006,16.25.00,37750,37770,37745,37770,213
08/09/2006,16.30.00,37765,37785,37760,37765,98
08/09/2006,16.35.00,37760,37775,37730,37740,319
08/09/2006,16.40.00,37740,37760,37735,37750,135
08/09/2006,16.45.00,37750,37765,37725,37755,119
08/09/2006,16.50.00,37760,37775,37750,37755,121
08/09/2006,16.55.00,37755,37795,37745,37795,171
08/09/2006,17.00.00,37795,37800,37775,37780,71
08/09/2006,17.05.00,37780,37790,37750,37775,142
08/09/2006,17.10.00,37770,37800,37765,37790,156
08/09/2006,17.15.00,37785,37825,37785,37815,208
08/09/2006,17.20.00,37815,37820,37790,37800,102
08/09/2006,17.25.00,37795,37810,37780,37805,128
08/09/2006,17.30.00,37810,37820,37790,37795,239
08/09/2006,17.35.00,37790,37800,37765,37765,160
08/09/2006,17.40.00,37765,37765,37765,37765,1
11/09/2006,09.00.00,37555,37630,37555,37620,359
11/09/2006,09.05.00,37620,37625,37570,37590,290
11/09/2006,09.10.00,37595,37660,37595,37650,223
11/09/2006,09.15.00,37650,37670,37635,37665,184
11/09/2006,09.20.00,37665,37675,37630,37635,114
11/09/2006,09.25.00,37640,37700,37640,37695,210
11/09/2006,09.30.00,37695,37720,37695,37710,372
11/09/2006,09.35.00,37710,37730,37645,37680,450
11/09/2006,09.40.00,37685,37720,37675,37720,193
11/09/2006,09.45.00,37720,37755,37710,37750,445
11/09/2006,09.50.00,37750,37760,37740,37740,199
11/09/2006,09.55.00,37740,37750,37710,37710,353
11/09/2006,10.00.00,37710,37720,37690,37700,140
11/09/2006,10.05.00,37695,37700,37670,37690,103
11/09/2006,10.10.00,37685,37710,37685,37710,86
11/09/2006,10.15.00,37705,37710,37670,37685,108
11/09/2006,10.20.00,37685,37700,37680,37685,76
11/09/2006,10.25.00,37685,37685,37590,37600,535
11/09/2006,10.30.00,37595,37625,37560,37585,366
11/09/2006,10.35.00,37580,37615,37580,37600,188
11/09/2006,10.40.00,37600,37640,37600,37640,334
11/09/2006,10.45.00,37640,37645,37600,37620,291
11/09/2006,10.50.00,37615,37635,37605,37610,103
11/09/2006,10.55.00,37610,37615,37565,37590,268
11/09/2006,11.00.00,37585,37605,37570,37605,118
11/09/2006,11.05.00,37615,37620,37600,37615,56
11/09/2006,11.10.00,37610,37620,37610,37620,26
11/09/2006,11.15.00,37620,37640,37620,37635,92
11/09/2006,11.20.00,37630,37660,37630,37650,90
11/09/2006,11.25.00,37650,37655,37620,37625,53
11/09/2006,11.30.00,37630,37645,37615,37640,58
11/09/2006,11.35.00,37645,37645,37630,37635,49
11/09/2006,11.40.00,37630,37640,37610,37620,121
11/09/2006,11.45.00,37620,37630,37605,37610,114
11/09/2006,11.50.00,37605,37610,37595,37600,64
11/09/2006,11.55.00,37600,37615,37590,37605,106
11/09/2006,12.00.00,37605,37620,37600,37620,90
11/09/2006,12.05.00,37625,37645,37620,37645,60
11/09/2006,12.10.00,37645,37645,37630,37635,42
11/09/2006,12.15.00,37635,37640,37620,37620,70
11/09/2006,12.20.00,37620,37630,37610,37615,38
11/09/2006,12.25.00,37615,37640,37610,37625,56
11/09/2006,12.30.00,37625,37635,37615,37625,26
11/09/2006,12.35.00,37630,37640,37630,37635,24
11/09/2006,12.40.00,37635,37645,37635,37635,25
11/09/2006,12.45.00,37635,37635,37615,37620,39
11/09/2006,12.50.00,37620,37620,37610,37610,18
11/09/2006,12.55.00,37610,37615,37605,37610,27
11/09/2006,13.00.00,37615,37620,37595,37600,44
11/09/2006,13.05.00,37605,37620,37605,37615,17
11/09/2006,13.10.00,37615,37625,37605,37615,31
11/09/2006,13.15.00,37615,37625,37615,37625,69
11/09/2006,13.20.00,37615,37630,37610,37630,36
11/09/2006,13.25.00,37625,37650,37620,37650,41
11/09/2006,13.30.00,37650,37685,37650,37670,154
11/09/2006,13.35.00,37675,37685,37660,37670,92
11/09/2006,13.40.00,37675,37675,37650,37665,59
11/09/2006,13.45.00,37670,37675,37650,37650,51
11/09/2006,13.50.00,37650,37655,37650,37650,29
11/09/2006,13.55.00,37660,37660,37655,37655,17
11/09/2006,14.00.00,37655,37660,37655,37660,16
11/09/2006,14.05.00,37655,37675,37655,37665,36
11/09/2006,14.10.00,37675,37680,37665,37675,126
11/09/2006,14.15.00,37675,37680,37670,37675,7
11/09/2006,14.20.00,37680,37685,37675,37680,176
11/09/2006,14.25.00,37675,37690,37675,37685,146
11/09/2006,14.30.00,37690,37735,37690,37720,380
11/09/2006,14.35.00,37715,37730,37715,37720,378
11/09/2006,14.40.00,37720,37750,37715,37750,118
11/09/2006,14.45.00,37750,37775,37745,37745,114
11/09/2006,14.50.00,37740,37740,37715,37720,116
11/09/2006,14.55.00,37720,37735,37720,37735,44
11/09/2006,15.00.00,37735,37750,37730,37745,69
11/09/2006,15.05.00,37745,37745,37715,37720,48
11/09/2006,15.10.00,37725,37725,37715,37720,24
11/09/2006,15.15.00,37720,37720,37705,37715,57
11/09/2006,15.20.00,37715,37730,37715,37730,394
11/09/2006,15.25.00,37730,37730,37725,37730,68
11/09/2006,15.30.00,37735,37755,37730,37735,113
11/09/2006,15.35.00,37735,37785,37730,37770,227
11/09/2006,15.40.00,37770,37775,37755,37760,133
11/09/2006,15.45.00,37760,37765,37725,37745,186
11/09/2006,15.50.00,37740,37740,37705,37740,366
11/09/2006,15.55.00,37740,37750,37730,37750,554
11/09/2006,16.00.00,37750,37770,37740,37765,94
11/09/2006,16.05.00,37765,37800,37760,37785,213
11/09/2006,16.10.00,37785,37785,37765,37765,124
11/09/2006,16.15.00,37770,37775,37745,37755,315
11/09/2006,16.20.00,37760,37785,37750,37780,61
11/09/2006,16.25.00,37775,37775,37735,37735,137
11/09/2006,16.30.00,37735,37740,37715,37735,174
11/09/2006,16.35.00,37730,37740,37720,37730,143
11/09/2006,16.40.00,37730,37735,37685,37695,172
11/09/2006,16.45.00,37695,37710,37675,37675,218
11/09/2006,16.50.00,37680,37705,37670,37705,346
11/09/2006,16.55.00,37695,37705,37685,37690,225
11/09/2006,17.00.00,37695,37695,37675,37690,108
11/09/2006,17.05.00,37685,37690,37660,37675,959
11/09/2006,17.10.00,37675,37695,37660,37695,233
11/09/2006,17.15.00,37690,37730,37690,37730,181
11/09/2006,17.20.00,37730,37765,37725,37760,232
11/09/2006,17.25.00,37760,37810,37755,37805,303
11/09/2006,17.30.00,37805,37805,37790,37805,106
11/09/2006,17.35.00,37800,37880,37790,37865,514
12/09/2006,09.00.00,37825,37840,37700,37700,1060
12/09/2006,09.05.00,37695,37730,37695,37715,852
12/09/2006,09.10.00,37705,37755,37695,37750,631
12/09/2006,09.15.00,37750,37755,37725,37730,302
12/09/2006,09.20.00,37730,37730,37695,37715,193
12/09/2006,09.25.00,37710,37710,37650,37670,504
12/09/2006,09.30.00,37670,37670,37505,37550,1067
12/09/2006,09.35.00,37550,37555,37480,37495,1001
12/09/2006,09.40.00,37495,37500,37430,37490,1323
12/09/2006,09.45.00,37490,37530,37460,37520,2988
12/09/2006,09.50.00,37525,37570,37525,37565,398
12/09/2006,09.55.00,37555,37570,37540,37560,179
12/09/2006,10.00.00,37560,37575,37545,37565,330
12/09/2006,10.05.00,37565,37565,37545,37550,90
12/09/2006,10.10.00,37545,37555,37515,37540,308
12/09/2006,10.15.00,37535,37620,37535,37620,316
12/09/2006,10.20.00,37620,37640,37610,37625,276
12/09/2006,10.25.00,37625,37625,37610,37610,59
12/09/2006,10.30.00,37615,37625,37595,37605,151
12/09/2006,10.35.00,37605,37635,37605,37630,193
12/09/2006,10.40.00,37630,37645,37625,37645,89
12/09/2006,10.45.00,37640,37645,37625,37630,80
12/09/2006,10.50.00,37630,37695,37630,37680,499
12/09/2006,10.55.00,37680,37690,37665,37670,100
12/09/2006,11.00.00,37670,37675,37655,37660,187
12/09/2006,11.05.00,37660,37670,37655,37670,210
12/09/2006,11.10.00,37665,37685,37655,37670,208
12/09/2006,11.15.00,37670,37670,37655,37665,109
12/09/2006,11.20.00,37670,37685,37660,37685,107
12/09/2006,11.25.00,37680,37695,37665,37680,76
12/09/2006,11.30.00,37685,37690,37670,37670,395
12/09/2006,11.35.00,37665,37680,37650,37655,114
12/09/2006,11.40.00,37655,37660,37640,37645,117
12/09/2006,11.45.00,37645,37645,37630,37635,52
12/09/2006,11.50.00,37635,37640,37625,37640,63
12/09/2006,11.55.00,37645,37650,37635,37635,27
12/09/2006,12.00.00,37640,37650,37635,37640,256
12/09/2006,12.05.00,37645,37655,37625,37630,107
12/09/2006,12.10.00,37630,37630,37620,37620,164
12/09/2006,12.20.00,37590,37595,37585,37590,111
12/09/2006,12.25.00,37595,37595,37585,37590,72
12/09/2006,12.30.00,37585,37595,37585,37590,51
12/09/2006,12.35.00,37595,37605,37595,37605,88
12/09/2006,12.40.00,37600,37610,37600,37610,217
12/09/2006,12.45.00,37610,37615,37590,37595,62
12/09/2006,12.50.00,37600,37605,37590,37595,512
12/09/2006,12.55.00,37590,37595,37585,37590,912
12/09/2006,13.00.00,37590,37595,37580,37580,25
12/09/2006,13.05.00,37585,37605,37585,37600,34
12/09/2006,13.10.00,37595,37605,37595,37605,83
12/09/2006,13.15.00,37600,37605,37600,37605,139
12/09/2006,13.20.00,37605,37605,37595,37600,24
12/09/2006,13.25.00,37595,37610,37595,37605,30
12/09/2006,13.30.00,37595,37600,37595,37595,279
12/09/2006,13.35.00,37600,37610,37600,37600,20
12/09/2006,13.40.00,37610,37620,37605,37610,69
12/09/2006,13.45.00,37610,37615,37580,37590,86
12/09/2006,13.50.00,37590,37600,37585,37600,34
12/09/2006,13.55.00,37595,37610,37595,37600,117
12/09/2006,14.00.00,37600,37610,37595,37600,200
12/09/2006,14.05.00,37595,37600,37590,37595,7
12/09/2006,14.10.00,37595,37605,37590,37600,188
12/09/2006,14.15.00,37605,37615,37600,37600,28
12/09/2006,14.20.00,37605,37660,37600,37650,278
12/09/2006,14.25.00,37650,37655,37630,37630,95
12/09/2006,14.30.00,37630,37660,37625,37655,370
12/09/2006,14.35.00,37650,37650,37625,37630,353
12/09/2006,14.40.00,37630,37630,37615,37630,629
12/09/2006,14.45.00,37630,37645,37630,37645,33
12/09/2006,14.50.00,37650,37675,37650,37665,75
12/09/2006,14.55.00,37670,37690,37670,37685,92
12/09/2006,15.00.00,37685,37710,37675,37710,1117
12/09/2006,15.05.00,37705,37730,37695,37720,373
12/09/2006,15.10.00,37715,37740,37715,37730,157
12/09/2006,15.15.00,37730,37760,37730,37755,195
12/09/2006,15.20.00,37760,37765,37735,37740,562
12/09/2006,15.25.00,37735,37755,37730,37750,735
12/09/2006,15.30.00,37755,37780,37755,37775,511
12/09/2006,15.35.00,37770,37800,37760,37760,473
12/09/2006,15.40.00,37765,37770,37750,37755,516
12/09/2006,15.45.00,37755,37785,37755,37785,93
12/09/2006,15.50.00,37785,37790,37765,37765,121
12/09/2006,15.55.00,37755,37765,37745,37750,156
12/09/2006,16.00.00,37750,37810,37745,37785,503
12/09/2006,16.05.00,37780,37795,37775,37780,138
12/09/2006,16.10.00,37785,37795,37780,37785,147
12/09/2006,16.15.00,37785,37830,37785,37825,1374
12/09/2006,16.20.00,37820,37845,37820,37840,439
12/09/2006,16.25.00,37835,37870,37830,37860,1025
12/09/2006,16.30.00,37855,37890,37855,37880,1062
12/09/2006,16.35.00,37885,37910,37870,37885,492
12/09/2006,16.40.00,37885,37910,37880,37890,241
12/09/2006,16.45.00,37890,37910,37885,37905,172
12/09/2006,16.50.00,37905,37920,37895,37895,281
12/09/2006,16.55.00,37895,37915,37880,37915,360
12/09/2006,17.00.00,37915,37950,37915,37940,384
12/09/2006,17.05.00,37940,37970,37935,37960,1545
12/09/2006,17.10.00,37960,37970,37955,37955,748
12/09/2006,17.15.00,37955,37965,37950,37950,184
12/09/2006,17.20.00,37955,37955,37930,37950,192
12/09/2006,17.25.00,37950,37950,37920,37925,194
12/09/2006,17.30.00,37935,37955,37920,37950,302
12/09/2006,17.35.00,37945,37945,37935,37935,294
13/09/2006,09.00.00,37980,38070,37980,38025,1361
13/09/2006,09.05.00,38020,38040,38005,38005,346
13/09/2006,09.10.00,38010,38010,37975,37985,214
13/09/2006,09.15.00,37980,37990,37950,37960,409
13/09/2006,09.20.00,37960,37995,37960,37995,473
13/09/2006,09.25.00,37995,37995,37950,37985,430
13/09/2006,09.30.00,37985,37995,37960,37975,255
13/09/2006,09.35.00,37970,37980,37960,37970,1147
13/09/2006,09.40.00,37970,37985,37970,37975,125
13/09/2006,09.45.00,37975,37990,37970,37980,145
13/09/2006,09.50.00,37980,38005,37970,38005,207
13/09/2006,09.55.00,38005,38030,38005,38025,2167
13/09/2006,10.00.00,38030,38030,38000,38010,232
13/09/2006,10.05.00,38010,38010,37985,37990,676
13/09/2006,10.10.00,37990,37990,37955,37960,425
13/09/2006,10.15.00,37960,37975,37950,37960,695
13/09/2006,10.20.00,37965,37965,37950,37950,371
13/09/2006,10.25.00,37950,37985,37950,37980,115
13/09/2006,10.30.00,37985,37995,37975,37985,262
13/09/2006,10.35.00,37990,37990,37975,37980,671
13/09/2006,10.40.00,37980,37995,37975,37990,310
13/09/2006,10.45.00,37990,37995,37980,37980,454
13/09/2006,10.50.00,37980,37980,37965,37970,71
13/09/2006,10.55.00,37965,37970,37960,37960,259
13/09/2006,11.00.00,37955,37960,37925,37930,193
13/09/2006,11.05.00,37925,37925,37890,37900,177
13/09/2006,11.10.00,37895,37910,37885,37885,289
13/09/2006,11.15.00,37885,37900,37885,37890,115
13/09/2006,11.20.00,37890,37900,37880,37895,202
13/09/2006,11.25.00,37895,37900,37885,37885,99
13/09/2006,11.30.00,37890,37895,37885,37885,235
13/09/2006,11.35.00,37880,37920,37875,37915,200
13/09/2006,11.40.00,37915,37930,37915,37930,141
13/09/2006,11.45.00,37930,37935,37910,37910,879
13/09/2006,11.50.00,37915,37925,37880,37880,419
13/09/2006,11.55.00,37885,37885,37865,37875,151
13/09/2006,12.00.00,37875,37895,37875,37895,74
13/09/2006,12.05.00,37890,37895,37880,37885,145
13/09/2006,12.10.00,37885,37885,37870,37880,48
13/09/2006,12.15.00,37885,37885,37885,37885,70
13/09/2006,12.20.00,37880,37880,37865,37865,1155
13/09/2006,12.25.00,37870,37875,37860,37860,238
13/09/2006,12.30.00,37860,37870,37850,37850,225
13/09/2006,12.35.00,37855,37875,37855,37870,83
13/09/2006,12.40.00,37875,37900,37875,37900,93
13/09/2006,12.45.00,37900,37910,37895,37905,73
13/09/2006,12.50.00,37905,37905,37890,37890,184
13/09/2006,12.55.00,37895,37895,37885,37890,64
13/09/2006,13.00.00,37890,37895,37880,37890,92
13/09/2006,13.05.00,37885,37890,37885,37890,25
13/09/2006,13.10.00,37890,37895,37885,37885,50
13/09/2006,13.15.00,37890,37895,37880,37880,92
13/09/2006,13.20.00,37880,37890,37875,37880,56
13/09/2006,13.25.00,37880,37900,37870,37900,283
13/09/2006,13.30.00,37890,37890,37880,37885,15
13/09/2006,13.35.00,37890,37895,37885,37890,751
13/09/2006,13.40.00,37895,37895,37890,37895,11
13/09/2006,13.45.00,37895,37900,37885,37900,891
13/09/2006,13.50.00,37895,37905,37890,37905,43
13/09/2006,13.55.00,37910,37925,37910,37920,100
13/09/2006,14.00.00,37915,37920,37905,37905,45
13/09/2006,14.05.00,37905,37915,37900,37910,32
13/09/2006,14.10.00,37910,37935,37910,37930,174
13/09/2006,14.15.00,37925,37925,37900,37905,106
13/09/2006,14.20.00,37905,37910,37900,37900,43
13/09/2006,14.25.00,37905,37915,37900,37900,593
13/09/2006,14.30.00,37900,37910,37895,37900,230
13/09/2006,14.35.00,37905,37920,37905,37915,192
13/09/2006,14.40.00,37915,37925,37910,37920,80
13/09/2006,14.45.00,37920,37925,37910,37920,82
13/09/2006,14.50.00,37925,37945,37925,37930,186
13/09/2006,14.55.00,37930,37935,37915,37915,50
13/09/2006,15.00.00,37915,37925,37915,37925,22
13/09/2006,15.05.00,37925,37935,37925,37935,437
13/09/2006,15.10.00,37940,37940,37920,37930,1549
13/09/2006,15.15.00,37925,37925,37920,37920,19
13/09/2006,15.20.00,37925,37940,37895,37895,642
13/09/2006,15.25.00,37895,37900,37860,37900,262
13/09/2006,15.30.00,37900,37910,37875,37900,188
13/09/2006,15.35.00,37905,37930,37900,37925,208
13/09/2006,15.40.00,37925,37955,37915,37945,315
13/09/2006,15.45.00,37950,37955,37930,37950,222
13/09/2006,15.50.00,37950,37955,37930,37930,1022
13/09/2006,15.55.00,37940,37945,37925,37935,116
13/09/2006,16.00.00,37935,37935,37915,37920,106
13/09/2006,16.05.00,37920,37945,37910,37935,175
13/09/2006,16.10.00,37935,37950,37920,37930,88
13/09/2006,16.15.00,37925,37950,37925,37940,100
13/09/2006,16.20.00,37940,37960,37925,37940,307
13/09/2006,16.25.00,37940,37960,37935,37955,110
13/09/2006,16.30.00,37960,37960,37930,37945,230
13/09/2006,16.35.00,37945,37950,37930,37945,515
13/09/2006,16.40.00,37950,37950,37910,37915,155
13/09/2006,16.45.00,37915,37945,37900,37945,327
13/09/2006,16.50.00,37935,37970,37925,37955,668
13/09/2006,16.55.00,37960,37960,37935,37945,169
13/09/2006,17.00.00,37950,37950,37935,37935,320
13/09/2006,17.05.00,37935,37975,37930,37970,170
13/09/2006,17.10.00,37975,37985,37955,37965,286
13/09/2006,17.15.00,37965,37965,37950,37955,233
13/09/2006,17.20.00,37960,37965,37950,37950,130
13/09/2006,17.25.00,37950,37975,37945,37965,174
13/09/2006,17.30.00,37970,37990,37970,37990,164
13/09/2006,17.35.00,37990,37995,37965,37975,212
14/09/2006,09.00.00,38030,38035,38000,38010,447
14/09/2006,09.05.00,38010,38040,38010,38035,168
14/09/2006,09.10.00,38035,38065,38035,38060,170
14/09/2006,09.15.00,38060,38075,38055,38075,315
14/09/2006,09.20.00,38075,38080,38055,38055,105
14/09/2006,09.25.00,38055,38075,38055,38075,307
14/09/2006,09.30.00,38075,38080,38065,38070,240
14/09/2006,09.35.00,38065,38070,38035,38035,116
14/09/2006,09.40.00,38035,38040,38030,38030,158
14/09/2006,09.45.00,38030,38050,38030,38050,105
14/09/2006,09.50.00,38045,38045,38040,38045,1518
14/09/2006,09.55.00,38040,38055,38040,38050,148
14/09/2006,10.00.00,38050,38060,38040,38055,117
14/09/2006,10.05.00,38055,38055,38045,38050,282
14/09/2006,10.10.00,38050,38065,38045,38060,727
14/09/2006,10.15.00,38065,38075,38060,38075,1208
14/09/2006,10.20.00,38070,38095,38070,38085,255
14/09/2006,10.25.00,38080,38100,38080,38095,222
14/09/2006,10.30.00,38090,38100,38090,38090,437
14/09/2006,10.35.00,38090,38095,38090,38090,780
14/09/2006,10.40.00,38090,38130,38090,38115,755
14/09/2006,10.45.00,38115,38125,38110,38110,235
14/09/2006,10.50.00,38110,38120,38095,38105,177
14/09/2006,10.55.00,38100,38105,38080,38100,263
14/09/2006,11.00.00,38105,38110,38085,38090,104
14/09/2006,11.05.00,38085,38110,38085,38110,196
14/09/2006,11.10.00,38110,38120,38095,38095,120
14/09/2006,11.15.00,38100,38115,38095,38100,92
14/09/2006,11.20.00,38110,38115,38105,38110,21
14/09/2006,11.25.00,38110,38110,38090,38095,280
14/09/2006,11.30.00,38100,38100,38090,38095,71
14/09/2006,11.35.00,38095,38105,38095,38100,150
14/09/2006,11.40.00,38105,38105,38065,38080,170
14/09/2006,11.45.00,38080,38080,38065,38070,79
14/09/2006,11.50.00,38075,38075,38055,38070,117
14/09/2006,11.55.00,38065,38070,38045,38050,96
14/09/2006,12.00.00,38045,38045,38000,38020,412
14/09/2006,12.05.00,38025,38025,38010,38020,138
14/09/2006,12.10.00,38015,38020,38010,38010,258
14/09/2006,12.15.00,38010,38030,38000,38025,141
14/09/2006,12.20.00,38020,38020,38015,38020,67
14/09/2006,12.25.00,38020,38030,38020,38020,1078
14/09/2006,12.30.00,38025,38030,38015,38015,397
14/09/2006,12.35.00,38015,38025,38015,38020,45
14/09/2006,12.40.00,38020,38025,38015,38020,123
14/09/2006,12.45.00,38015,38020,38015,38020,90
14/09/2006,12.50.00,38015,38020,38015,38015,40
14/09/2006,12.55.00,38015,38015,38000,38010,78
14/09/2006,13.00.00,38010,38025,38010,38010,113
14/09/2006,13.05.00,38010,38015,38005,38015,14
14/09/2006,13.10.00,38015,38015,38000,38005,36
14/09/2006,13.15.00,38005,38005,37990,37995,97
14/09/2006,13.20.00,38005,38020,37995,38015,71
14/09/2006,13.25.00,38020,38030,38000,38005,94
14/09/2006,13.30.00,38005,38015,37990,38010,57
14/09/2006,13.35.00,38010,38020,38010,38020,25
14/09/2006,13.40.00,38015,38020,38015,38015,37
14/09/2006,13.45.00,38015,38020,38010,38010,106
14/09/2006,13.50.00,38015,38020,38015,38020,15
14/09/2006,13.55.00,38015,38020,38015,38020,7
14/09/2006,14.00.00,38020,38020,38005,38015,76
14/09/2006,14.05.00,38020,38025,38015,38020,228
14/09/2006,14.10.00,38025,38025,38015,38015,39
14/09/2006,14.15.00,38015,38020,38010,38015,18
14/09/2006,14.20.00,38020,38025,38015,38015,19
14/09/2006,14.25.00,38020,38030,38020,38030,51
14/09/2006,14.30.00,38025,38025,37990,38005,316
14/09/2006,14.35.00,38005,38015,37985,38000,314
14/09/2006,14.40.00,38005,38015,37995,38005,621
14/09/2006,14.45.00,38005,38015,38005,38015,129
14/09/2006,14.50.00,38010,38010,37975,37980,125
14/09/2006,14.55.00,37980,37985,37955,37970,348
14/09/2006,15.00.00,37970,37980,37965,37970,71
14/09/2006,15.05.00,37965,37965,37910,37925,330
14/09/2006,15.10.00,37925,37925,37905,37920,111
14/09/2006,15.15.00,37920,37925,37905,37905,110
14/09/2006,15.20.00,37910,37925,37910,37915,91
14/09/2006,15.25.00,37915,37930,37910,37930,134
14/09/2006,15.30.00,37925,37945,37925,37935,128
14/09/2006,15.35.00,37935,37935,37915,37920,354
14/09/2006,15.40.00,37920,37930,37905,37925,190
14/09/2006,15.45.00,37930,37930,37910,37930,91
14/09/2006,15.50.00,37930,37945,37925,37945,79
14/09/2006,15.55.00,37945,37955,37910,37925,126
14/09/2006,16.00.00,37925,37925,37895,37895,232
14/09/2006,16.05.00,37895,37900,37870,37880,312
14/09/2006,16.10.00,37890,37900,37870,37875,439
14/09/2006,16.15.00,37875,37925,37870,37910,558
14/09/2006,16.20.00,37925,37925,37895,37900,324
14/09/2006,16.25.00,37895,37900,37885,37890,127
14/09/2006,16.30.00,37895,37900,37875,37890,114
14/09/2006,16.35.00,37885,37890,37865,37870,292
14/09/2006,16.40.00,37875,37890,37855,37860,371
14/09/2006,16.45.00,37855,37870,37830,37850,437
14/09/2006,16.50.00,37850,37890,37845,37885,892
14/09/2006,16.55.00,37890,37920,37880,37915,353
14/09/2006,17.00.00,37920,37945,37920,37925,449
14/09/2006,17.05.00,37930,37945,37920,37930,168
14/09/2006,17.10.00,37925,37940,37925,37940,1096
14/09/2006,17.15.00,37940,37955,37940,37945,155
14/09/2006,17.20.00,37945,37955,37940,37945,338
14/09/2006,17.25.00,37950,37970,37940,37945,145
14/09/2006,17.30.00,37940,37950,37925,37935,146
14/09/2006,17.35.00,37940,37945,37930,37930,219