DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/08/2006,16.20.00,37545,37560,37545,37560,25
18/08/2006,16.30.00,37555,37590,37555,37585,260
18/08/2006,16.40.00,37585,37645,37580,37610,315
18/08/2006,16.50.00,37605,37625,37575,37610,225
18/08/2006,17.00.00,37610,37645,37610,37630,187
18/08/2006,17.10.00,37635,37635,37605,37615,221
18/08/2006,17.20.00,37615,37630,37605,37625,198
18/08/2006,17.30.00,37630,37690,37620,37685,393
21/08/2006,09.00.00,37670,37675,37525,37640,714
21/08/2006,09.10.00,37640,37645,37560,37585,306
21/08/2006,09.20.00,37590,37595,37540,37560,273
21/08/2006,09.30.00,37560,37565,37535,37545,201
21/08/2006,09.40.00,37545,37550,37530,37535,175
21/08/2006,09.50.00,37535,37545,37530,37535,124
21/08/2006,10.00.00,37535,37545,37495,37525,439
21/08/2006,10.10.00,37525,37540,37515,37530,90
21/08/2006,10.20.00,37530,37550,37530,37535,88
21/08/2006,10.30.00,37530,37575,37525,37575,132
21/08/2006,10.40.00,37570,37610,37570,37600,158
21/08/2006,10.50.00,37600,37605,37575,37575,98
21/08/2006,11.00.00,37575,37585,37565,37575,42
21/08/2006,11.10.00,37575,37585,37575,37585,35
21/08/2006,11.20.00,37580,37605,37580,37585,142
21/08/2006,11.30.00,37585,37585,37570,37580,58
21/08/2006,11.40.00,37580,37580,37560,37560,59
21/08/2006,11.50.00,37560,37580,37550,37580,78
21/08/2006,12.00.00,37580,37585,37575,37585,10
21/08/2006,12.10.00,37590,37605,37585,37600,57
21/08/2006,12.20.00,37600,37605,37595,37595,51
21/08/2006,12.30.00,37595,37600,37590,37590,28
21/08/2006,12.40.00,37590,37595,37570,37590,86
21/08/2006,12.50.00,37590,37600,37585,37585,73
21/08/2006,13.00.00,37585,37585,37580,37580,10
21/08/2006,13.10.00,37580,37590,37580,37590,17
21/08/2006,13.20.00,37595,37600,37590,37590,11
21/08/2006,13.30.00,37590,37595,37570,37585,62
21/08/2006,13.40.00,37590,37595,37580,37590,35
21/08/2006,13.50.00,37595,37635,37595,37625,168
21/08/2006,14.00.00,37625,37660,37620,37655,160
21/08/2006,14.10.00,37655,37660,37635,37645,126
21/08/2006,14.20.00,37635,37645,37625,37640,61
21/08/2006,14.30.00,37640,37650,37625,37635,58
21/08/2006,14.40.00,37635,37635,37615,37615,63
21/08/2006,14.50.00,37615,37625,37610,37625,63
21/08/2006,15.00.00,37630,37635,37610,37615,73
21/08/2006,15.10.00,37615,37620,37600,37610,55
21/08/2006,15.20.00,37610,37625,37605,37605,49
21/08/2006,15.30.00,37610,37610,37570,37580,257
21/08/2006,15.40.00,37580,37595,37565,37590,217
21/08/2006,15.50.00,37585,37595,37560,37560,179
21/08/2006,16.00.00,37560,37565,37520,37565,319
21/08/2006,16.10.00,37565,37585,37545,37580,202
21/08/2006,16.20.00,37585,37600,37545,37550,212
21/08/2006,16.30.00,37545,37560,37530,37550,188
21/08/2006,16.40.00,37555,37570,37550,37555,121
21/08/2006,16.50.00,37555,37555,37535,37545,105
21/08/2006,17.00.00,37545,37555,37500,37510,260
21/08/2006,17.10.00,37510,37515,37475,37515,320
21/08/2006,17.20.00,37510,37535,37505,37535,221
21/08/2006,17.30.00,37535,37550,37525,37545,202
22/08/2006,09.00.00,37665,37700,37625,37640,406
22/08/2006,09.10.00,37645,37675,37630,37655,248
22/08/2006,09.20.00,37660,37680,37655,37670,176
22/08/2006,09.30.00,37670,37680,37645,37655,181
22/08/2006,09.40.00,37660,37660,37630,37640,104
22/08/2006,09.50.00,37635,37645,37630,37635,98
22/08/2006,10.00.00,37635,37635,37590,37615,293
22/08/2006,10.10.00,37620,37640,37620,37630,110
22/08/2006,10.20.00,37630,37640,37625,37630,48
22/08/2006,10.30.00,37625,37640,37620,37640,43
22/08/2006,10.40.00,37640,37650,37635,37640,65
22/08/2006,10.50.00,37640,37645,37620,37625,59
22/08/2006,11.00.00,37620,37625,37560,37600,472
22/08/2006,11.10.00,37590,37630,37575,37630,210
22/08/2006,11.20.00,37620,37620,37585,37590,144
22/08/2006,11.30.00,37585,37620,37585,37590,185
22/08/2006,11.40.00,37590,37600,37585,37590,42
22/08/2006,11.50.00,37590,37595,37520,37520,215
22/08/2006,12.00.00,37520,37545,37495,37495,358
22/08/2006,12.10.00,37495,37510,37380,37385,705
22/08/2006,12.20.00,37380,37430,37365,37425,595
22/08/2006,12.30.00,37430,37445,37405,37440,250
22/08/2006,12.40.00,37440,37450,37410,37420,157
22/08/2006,12.50.00,37410,37430,37405,37420,104
22/08/2006,13.00.00,37420,37485,37420,37465,267
22/08/2006,13.10.00,37460,37470,37450,37470,72
22/08/2006,13.20.00,37475,37505,37455,37495,217
22/08/2006,13.30.00,37500,37540,37495,37530,231
22/08/2006,13.40.00,37525,37530,37500,37515,100
22/08/2006,13.50.00,37510,37515,37445,37465,145
22/08/2006,14.00.00,37455,37455,37430,37440,92
22/08/2006,14.10.00,37435,37440,37410,37420,103
22/08/2006,14.20.00,37420,37470,37420,37450,111
22/08/2006,14.30.00,37450,37485,37450,37465,87
22/08/2006,14.40.00,37470,37505,37460,37485,103
22/08/2006,14.50.00,37480,37485,37455,37480,70
22/08/2006,15.00.00,37490,37495,37470,37470,34
22/08/2006,15.10.00,37470,37475,37455,37460,33
22/08/2006,15.20.00,37455,37460,37440,37455,79
22/08/2006,15.30.00,37450,37525,37425,37520,360
22/08/2006,15.40.00,37520,37565,37500,37535,444
22/08/2006,15.50.00,37535,37570,37525,37545,308
22/08/2006,16.00.00,37550,37565,37515,37520,271
22/08/2006,16.10.00,37520,37615,37520,37615,480
22/08/2006,16.20.00,37620,37650,37615,37620,498
22/08/2006,16.30.00,37625,37670,37615,37645,415
22/08/2006,16.40.00,37640,37660,37615,37625,209
22/08/2006,16.50.00,37630,37670,37615,37655,261
22/08/2006,17.00.00,37660,37670,37630,37635,207
22/08/2006,17.10.00,37640,37665,37635,37660,143
22/08/2006,17.20.00,37660,37680,37645,37675,313
22/08/2006,17.30.00,37670,37680,37655,37660,207
23/08/2006,09.00.00,37695,37730,37570,37575,400
23/08/2006,09.10.00,37585,37595,37550,37570,221
23/08/2006,09.20.00,37575,37600,37575,37595,104
23/08/2006,09.30.00,37595,37615,37570,37610,178
23/08/2006,09.40.00,37610,37630,37595,37625,105
23/08/2006,09.50.00,37625,37625,37600,37600,101
23/08/2006,10.00.00,37595,37595,37570,37585,97
23/08/2006,10.10.00,37585,37605,37580,37595,70
23/08/2006,10.20.00,37595,37625,37595,37625,66
23/08/2006,10.30.00,37625,37635,37610,37615,95
23/08/2006,10.40.00,37615,37615,37595,37605,154
23/08/2006,10.50.00,37600,37610,37590,37605,70
23/08/2006,11.00.00,37605,37605,37555,37555,240
23/08/2006,11.10.00,37550,37555,37530,37545,259
23/08/2006,11.20.00,37545,37545,37505,37510,406
23/08/2006,11.30.00,37515,37515,37505,37510,114
23/08/2006,11.40.00,37510,37540,37505,37530,227
23/08/2006,11.50.00,37525,37525,37510,37520,100
23/08/2006,12.00.00,37520,37530,37520,37520,58
23/08/2006,12.10.00,37520,37530,37510,37530,72
23/08/2006,12.20.00,37525,37525,37510,37510,59
23/08/2006,12.30.00,37515,37515,37480,37495,225
23/08/2006,12.40.00,37505,37515,37500,37515,19
23/08/2006,12.50.00,37515,37520,37510,37515,57
23/08/2006,13.00.00,37520,37535,37515,37520,65
23/08/2006,13.10.00,37520,37520,37505,37505,26
23/08/2006,13.20.00,37510,37510,37500,37505,22
23/08/2006,13.30.00,37505,37520,37490,37490,101
23/08/2006,13.40.00,37495,37505,37470,37480,139
23/08/2006,13.50.00,37475,37490,37470,37485,101
23/08/2006,14.00.00,37485,37485,37445,37465,280
23/08/2006,14.10.00,37465,37485,37460,37470,114
23/08/2006,14.20.00,37475,37485,37475,37480,92
23/08/2006,14.30.00,37480,37500,37475,37485,168
23/08/2006,14.40.00,37490,37500,37475,37475,281
23/08/2006,14.50.00,37475,37480,37470,37480,111
23/08/2006,15.00.00,37480,37480,37465,37475,81
23/08/2006,15.10.00,37470,37485,37470,37480,77
23/08/2006,15.20.00,37475,37505,37475,37490,95
23/08/2006,15.30.00,37495,37540,37490,37530,325
23/08/2006,15.40.00,37530,37560,37520,37530,312
23/08/2006,15.50.00,37525,37550,37525,37540,165
23/08/2006,16.00.00,37530,37530,37480,37485,342
23/08/2006,16.10.00,37480,37485,37380,37440,988
23/08/2006,16.20.00,37440,37450,37400,37420,458
23/08/2006,16.30.00,37420,37450,37400,37430,423
23/08/2006,16.40.00,37430,37445,37350,37380,677
23/08/2006,16.50.00,37375,37390,37350,37390,396
23/08/2006,17.00.00,37395,37400,37310,37340,734
23/08/2006,17.10.00,37330,37330,37280,37285,671
23/08/2006,17.20.00,37285,37355,37285,37335,506
23/08/2006,17.30.00,37335,37370,37335,37355,577
24/08/2006,09.00.00,37400,37435,37320,37330,267
24/08/2006,09.10.00,37325,37330,37255,37275,500
24/08/2006,09.20.00,37270,37335,37270,37320,319
24/08/2006,09.30.00,37325,37340,37315,37330,196
24/08/2006,09.40.00,37330,37330,37290,37310,125
24/08/2006,09.50.00,37315,37325,37280,37285,175
24/08/2006,10.00.00,37280,37400,37260,37360,703
24/08/2006,10.10.00,37365,37385,37355,37355,160
24/08/2006,10.20.00,37350,37360,37330,37355,251
24/08/2006,10.30.00,37355,37395,37355,37375,169
24/08/2006,10.40.00,37375,37390,37355,37380,181
24/08/2006,10.50.00,37380,37400,37380,37395,337
24/08/2006,11.00.00,37395,37445,37395,37435,537
24/08/2006,11.10.00,37430,37460,37430,37445,257
24/08/2006,11.20.00,37445,37485,37445,37475,234
24/08/2006,11.30.00,37480,37480,37455,37465,127
24/08/2006,11.40.00,37460,37645,37460,37630,1043
24/08/2006,11.50.00,37630,37645,37615,37640,323
24/08/2006,12.00.00,37640,37665,37635,37635,426
24/08/2006,12.10.00,37635,37655,37625,37650,171
24/08/2006,12.20.00,37650,37660,37615,37630,150
24/08/2006,12.30.00,37635,37655,37635,37645,98
24/08/2006,12.40.00,37645,37645,37625,37630,75
24/08/2006,12.50.00,37630,37680,37625,37675,135
24/08/2006,13.00.00,37675,37720,37665,37695,250
24/08/2006,13.10.00,37690,37715,37680,37705,135
24/08/2006,13.20.00,37705,37750,37700,37745,242
24/08/2006,13.30.00,37745,37750,37720,37735,206
24/08/2006,13.40.00,37740,37745,37730,37740,113
24/08/2006,13.50.00,37735,37745,37730,37740,58
24/08/2006,14.00.00,37740,37830,37740,37825,684
24/08/2006,14.10.00,37820,37830,37810,37830,276
24/08/2006,14.20.00,37825,37835,37815,37825,125
24/08/2006,14.30.00,37830,37870,37790,37845,502
24/08/2006,14.40.00,37850,37875,37825,37870,379
24/08/2006,14.50.00,37870,37885,37825,37835,301
24/08/2006,15.00.00,37825,37845,37820,37845,137
24/08/2006,15.10.00,37850,37860,37840,37845,155
24/08/2006,15.20.00,37840,37855,37825,37830,132
24/08/2006,15.30.00,37830,37855,37815,37815,239
24/08/2006,15.40.00,37815,37825,37770,37770,356
24/08/2006,15.50.00,37770,37775,37740,37750,330
24/08/2006,16.00.00,37745,37785,37685,37780,710
24/08/2006,16.10.00,37780,37820,37775,37800,237
24/08/2006,16.20.00,37805,37805,37740,37750,317
24/08/2006,16.30.00,37745,37760,37680,37685,390
24/08/2006,16.40.00,37690,37720,37665,37700,413
24/08/2006,16.50.00,37700,37740,37690,37740,256
24/08/2006,17.00.00,37735,37745,37720,37730,213
24/08/2006,17.10.00,37725,37745,37720,37740,234
24/08/2006,17.20.00,37740,37755,37720,37720,253
24/08/2006,17.30.00,37720,37720,37685,37690,248
25/08/2006,09.00.00,37735,37795,37700,37795,827
25/08/2006,09.10.00,37795,37855,37795,37845,445
25/08/2006,09.20.00,37845,37915,37840,37915,540
25/08/2006,09.30.00,37910,37920,37870,37875,434
25/08/2006,09.40.00,37875,37910,37860,37910,240
25/08/2006,09.50.00,37910,37915,37815,37815,489
25/08/2006,10.00.00,37815,37835,37790,37815,383
25/08/2006,10.10.00,37820,37845,37815,37815,160
25/08/2006,10.20.00,37825,37825,37795,37805,128
25/08/2006,10.30.00,37800,37825,37800,37810,96
25/08/2006,10.40.00,37810,37825,37795,37800,110
25/08/2006,10.50.00,37800,37810,37750,37760,168
25/08/2006,11.00.00,37765,37770,37750,37770,205
25/08/2006,11.10.00,37770,37770,37710,37720,320
25/08/2006,11.20.00,37720,37735,37720,37725,150
25/08/2006,11.30.00,37735,37775,37735,37745,204
25/08/2006,11.40.00,37745,37745,37715,37725,144
25/08/2006,11.50.00,37725,37755,37720,37750,135
25/08/2006,12.00.00,37755,37755,37735,37735,70
25/08/2006,12.10.00,37735,37735,37710,37725,196
25/08/2006,12.20.00,37725,37740,37720,37740,179
25/08/2006,12.30.00,37740,37765,37730,37740,102
25/08/2006,12.40.00,37740,37740,37725,37735,35
25/08/2006,12.50.00,37735,37750,37735,37740,26
25/08/2006,13.00.00,37735,37745,37735,37745,20
25/08/2006,13.10.00,37740,37745,37740,37745,9
25/08/2006,13.20.00,37745,37755,37745,37750,27
25/08/2006,13.30.00,37755,37760,37750,37755,49
25/08/2006,13.40.00,37755,37760,37750,37760,27
25/08/2006,13.50.00,37755,37755,37735,37735,56
25/08/2006,14.00.00,37740,37750,37735,37750,24
25/08/2006,14.10.00,37750,37755,37745,37750,23
25/08/2006,14.20.00,37750,37750,37720,37725,78
25/08/2006,14.30.00,37725,37745,37720,37745,59
25/08/2006,14.40.00,37740,37750,37730,37740,54
25/08/2006,14.50.00,37745,37750,37735,37735,44
25/08/2006,15.00.00,37735,37735,37695,37695,271
25/08/2006,15.10.00,37695,37705,37675,37685,217
25/08/2006,15.20.00,37690,37710,37685,37705,108
25/08/2006,15.30.00,37700,37710,37640,37675,454
25/08/2006,15.40.00,37675,37705,37660,37705,293
25/08/2006,15.50.00,37710,37765,37680,37765,274
25/08/2006,16.00.00,37755,37835,37735,37795,828
25/08/2006,16.10.00,37800,37865,37795,37810,520
25/08/2006,16.20.00,37815,37825,37770,37780,226
25/08/2006,16.30.00,37790,37810,37760,37795,337
25/08/2006,16.40.00,37795,37815,37780,37800,181
25/08/2006,16.50.00,37800,37825,37785,37790,229
25/08/2006,17.00.00,37785,37800,37760,37770,267
25/08/2006,17.10.00,37770,37800,37750,37780,204
25/08/2006,17.20.00,37780,37785,37760,37775,198
25/08/2006,17.30.00,37775,37775,37735,37770,256
28/08/2006,09.00.00,37745,37780,37680,37695,484
28/08/2006,09.10.00,37690,37715,37670,37700,239
28/08/2006,09.20.00,37695,37710,37690,37695,104
28/08/2006,09.30.00,37690,37695,37650,37685,251
28/08/2006,09.40.00,37685,37700,37680,37690,110
28/08/2006,09.50.00,37690,37705,37675,37705,99
28/08/2006,10.00.00,37700,37720,37670,37705,260
28/08/2006,10.10.00,37705,37715,37680,37680,136
28/08/2006,10.20.00,37680,37690,37670,37670,75
28/08/2006,10.30.00,37670,37670,37645,37655,119
28/08/2006,10.40.00,37655,37655,37605,37625,311
28/08/2006,10.50.00,37620,37620,37555,37585,502
28/08/2006,11.00.00,37585,37595,37560,37595,258
28/08/2006,11.10.00,37590,37590,37560,37565,135
28/08/2006,11.20.00,37565,37590,37560,37590,109
28/08/2006,11.30.00,37590,37615,37590,37605,115
28/08/2006,11.40.00,37610,37615,37600,37615,88
28/08/2006,11.50.00,37615,37615,37590,37600,83
28/08/2006,12.00.00,37600,37620,37590,37610,101
28/08/2006,12.10.00,37610,37625,37605,37610,91
28/08/2006,12.20.00,37605,37620,37605,37610,59
28/08/2006,12.30.00,37615,37620,37610,37615,22
28/08/2006,12.40.00,37610,37625,37605,37615,20
28/08/2006,12.50.00,37625,37630,37615,37630,41
28/08/2006,13.00.00,37630,37660,37630,37640,140
28/08/2006,13.10.00,37640,37645,37615,37630,39
28/08/2006,13.20.00,37630,37640,37630,37630,23
28/08/2006,13.30.00,37630,37650,37630,37630,59
28/08/2006,13.40.00,37625,37630,37615,37615,17
28/08/2006,13.50.00,37615,37625,37610,37625,17
28/08/2006,14.00.00,37630,37630,37610,37610,47
28/08/2006,14.10.00,37605,37615,37600,37605,46
28/08/2006,14.20.00,37605,37615,37605,37610,33
28/08/2006,14.30.00,37610,37620,37605,37620,45
28/08/2006,14.40.00,37620,37655,37620,37650,161
28/08/2006,14.50.00,37655,37675,37655,37675,116
28/08/2006,15.00.00,37675,37690,37670,37675,141
28/08/2006,15.10.00,37675,37680,37655,37660,81
28/08/2006,15.20.00,37660,37665,37645,37655,91
28/08/2006,15.30.00,37650,37675,37640,37645,162
28/08/2006,15.40.00,37645,37675,37625,37675,222
28/08/2006,15.50.00,37675,37700,37660,37680,200
28/08/2006,16.00.00,37685,37730,37685,37710,361
28/08/2006,16.10.00,37710,37725,37700,37715,192
28/08/2006,16.20.00,37720,37810,37715,37805,492
28/08/2006,16.30.00,37795,37860,37795,37855,571
28/08/2006,16.40.00,37855,37860,37815,37820,243
28/08/2006,16.50.00,37820,37840,37805,37835,160
28/08/2006,17.00.00,37840,37895,37840,37865,450
28/08/2006,17.10.00,37870,37880,37860,37875,167
28/08/2006,17.20.00,37880,37885,37850,37860,307
28/08/2006,17.30.00,37845,37875,37845,37875,230
29/08/2006,09.00.00,37860,37925,37830,37915,749
29/08/2006,09.10.00,37920,37950,37905,37905,430
29/08/2006,09.20.00,37905,37920,37800,37825,490
29/08/2006,09.30.00,37825,37845,37810,37830,297
29/08/2006,09.40.00,37830,37880,37815,37875,267
29/08/2006,09.50.00,37875,37895,37870,37890,198
29/08/2006,10.00.00,37885,37890,37840,37870,223
29/08/2006,10.10.00,37865,37875,37830,37870,213
29/08/2006,10.20.00,37865,37900,37845,37895,235
29/08/2006,10.30.00,37900,37980,37895,37965,631
29/08/2006,10.40.00,37965,37980,37955,37975,336
29/08/2006,10.50.00,37975,37975,37955,37955,160
29/08/2006,11.00.00,37955,37970,37945,37965,196
29/08/2006,11.10.00,37970,37970,37935,37945,178
29/08/2006,11.20.00,37945,37975,37925,37970,253
29/08/2006,11.30.00,37970,37980,37950,37960,237
29/08/2006,11.40.00,37955,38005,37945,37995,366
29/08/2006,11.50.00,38000,38015,37945,37955,333
29/08/2006,12.00.00,37960,37970,37940,37950,91
29/08/2006,12.10.00,37945,37955,37935,37940,126
29/08/2006,12.20.00,37940,37950,37925,37940,155
29/08/2006,12.30.00,37935,37935,37890,37905,290
29/08/2006,12.40.00,37900,37915,37895,37910,94
29/08/2006,12.50.00,37910,37915,37900,37915,68
29/08/2006,13.00.00,37915,37920,37900,37905,51
29/08/2006,13.10.00,37905,37910,37880,37880,76
29/08/2006,13.20.00,37880,37890,37865,37870,96
29/08/2006,13.30.00,37870,37890,37860,37870,137
29/08/2006,13.40.00,37865,37870,37845,37870,103
29/08/2006,13.50.00,37860,37900,37860,37900,117
29/08/2006,14.00.00,37900,37905,37880,37900,45
29/08/2006,14.10.00,37905,37905,37870,37880,49
29/08/2006,14.20.00,37875,37900,37875,37890,129
29/08/2006,14.30.00,37895,37905,37885,37905,84
29/08/2006,14.40.00,37905,37925,37905,37910,211
29/08/2006,14.50.00,37910,37910,37895,37900,78
29/08/2006,15.00.00,37905,37920,37900,37915,63
29/08/2006,15.10.00,37915,37935,37910,37930,131
29/08/2006,15.20.00,37925,37925,37895,37895,141
29/08/2006,15.30.00,37900,37910,37845,37855,390
29/08/2006,15.40.00,37850,37885,37850,37875,272
29/08/2006,15.50.00,37870,37885,37860,37880,225
29/08/2006,16.00.00,37880,37905,37820,37845,937
29/08/2006,16.10.00,37850,37870,37810,37820,490
29/08/2006,16.20.00,37815,37830,37735,37755,928
29/08/2006,16.30.00,37750,37815,37740,37790,530
29/08/2006,16.40.00,37785,37855,37785,37835,493
29/08/2006,16.50.00,37835,37855,37810,37845,306
29/08/2006,17.00.00,37855,37875,37835,37840,286
29/08/2006,17.10.00,37840,37870,37825,37865,264
29/08/2006,17.20.00,37855,37910,37850,37870,372
29/08/2006,17.30.00,37875,37875,37830,37830,244
30/08/2006,09.00.00,37950,37955,37885,37890,484
30/08/2006,09.10.00,37885,37935,37880,37910,340
30/08/2006,09.20.00,37910,37935,37895,37900,204
30/08/2006,09.30.00,37900,37940,37875,37940,295
30/08/2006,09.40.00,37940,37955,37925,37945,339
30/08/2006,09.50.00,37945,37960,37920,37930,279
30/08/2006,10.00.00,37930,37945,37910,37920,158
30/08/2006,10.10.00,37920,37950,37920,37945,244
30/08/2006,10.20.00,37945,38010,37940,38005,437
30/08/2006,10.30.00,38005,38025,37995,38010,496
30/08/2006,10.40.00,38015,38015,37980,37995,197
30/08/2006,10.50.00,37990,38040,37980,38005,353
30/08/2006,11.00.00,38005,38035,38000,38005,224
30/08/2006,11.10.00,38000,38015,38000,38010,83
30/08/2006,11.20.00,38010,38025,38010,38015,125
30/08/2006,11.30.00,38010,38010,37985,38000,205
30/08/2006,11.40.00,38000,38000,37990,37995,100
30/08/2006,11.50.00,37995,38005,37990,38005,160
30/08/2006,12.00.00,38000,38005,37955,37965,153
30/08/2006,12.10.00,37965,37980,37960,37970,61
30/08/2006,12.20.00,37970,37970,37955,37955,92
30/08/2006,12.30.00,37955,37965,37945,37950,81
30/08/2006,12.40.00,37955,37995,37950,37985,170
30/08/2006,12.50.00,37985,38010,37980,37995,98
30/08/2006,13.00.00,37990,37995,37980,37980,24
30/08/2006,13.10.00,37980,37985,37970,37980,32
30/08/2006,13.20.00,37980,37980,37965,37970,23
30/08/2006,13.30.00,37970,37985,37955,37985,82
30/08/2006,13.40.00,37975,37990,37970,37975,45
30/08/2006,13.50.00,37975,37995,37970,37980,76
30/08/2006,14.00.00,37975,37985,37970,37980,65
30/08/2006,14.10.00,37980,37990,37975,37990,90
30/08/2006,14.20.00,37990,38010,37980,38005,133
30/08/2006,14.30.00,38000,38030,37990,38000,429
30/08/2006,14.40.00,37995,38010,37990,38005,110
30/08/2006,14.50.00,38005,38020,38005,38020,91
30/08/2006,15.00.00,38020,38055,38010,38050,359
30/08/2006,15.10.00,38045,38075,38035,38040,306
30/08/2006,15.20.00,38040,38040,38025,38030,86
30/08/2006,15.30.00,38035,38050,38000,38015,316
30/08/2006,15.40.00,38020,38030,37970,37970,338
30/08/2006,15.50.00,37970,37980,37920,37935,567
30/08/2006,16.00.00,37935,37995,37930,37995,359
30/08/2006,16.10.00,38000,38035,37990,38020,426
30/08/2006,16.20.00,38025,38080,38020,38050,419
30/08/2006,16.30.00,38050,38070,37995,38050,456
30/08/2006,16.40.00,38060,38080,38055,38070,489
30/08/2006,16.50.00,38070,38120,38070,38085,773
30/08/2006,17.00.00,38085,38085,38060,38070,283
30/08/2006,17.10.00,38065,38070,38045,38060,200
30/08/2006,17.20.00,38060,38080,38030,38040,372
30/08/2006,17.30.00,38035,38040,38000,38005,320
31/08/2006,09.00.00,38120,38130,38040,38075,579
31/08/2006,09.10.00,38075,38095,38045,38060,287
31/08/2006,09.20.00,38060,38075,38025,38025,272
31/08/2006,09.30.00,38030,38080,38025,38060,270
31/08/2006,09.40.00,38065,38075,38040,38060,208
31/08/2006,09.50.00,38060,38060,38020,38025,240
31/08/2006,10.00.00,38030,38030,37990,38015,312
31/08/2006,10.10.00,38015,38015,37965,37975,389
31/08/2006,10.20.00,37975,37990,37975,37975,170
31/08/2006,10.30.00,37975,37985,37960,37965,286
31/08/2006,10.40.00,37970,37980,37950,37950,215
31/08/2006,10.50.00,37950,37985,37950,37975,145
31/08/2006,11.00.00,37970,38015,37960,38000,191
31/08/2006,11.10.00,38000,38005,37970,37975,145
31/08/2006,11.20.00,37975,37975,37910,37940,568
31/08/2006,11.30.00,37945,37955,37920,37945,149
31/08/2006,11.40.00,37945,37945,37910,37920,125
31/08/2006,11.50.00,37925,37950,37925,37945,103
31/08/2006,12.00.00,37945,37970,37945,37960,110
31/08/2006,12.10.00,37955,37965,37940,37965,100
31/08/2006,12.20.00,37965,37985,37955,37980,156
31/08/2006,12.30.00,37980,37980,37955,37965,43
31/08/2006,12.40.00,37955,37980,37955,37965,77
31/08/2006,12.50.00,37960,37970,37955,37955,86
31/08/2006,13.00.00,37960,37970,37950,37970,59
31/08/2006,13.10.00,37975,37995,37970,37990,77
31/08/2006,13.20.00,37995,38005,37990,38000,39
31/08/2006,13.30.00,38000,38005,37995,38000,61
31/08/2006,13.40.00,37995,38010,37970,37975,141
31/08/2006,13.50.00,37970,37990,37970,37990,95
31/08/2006,14.00.00,37985,37990,37975,37975,21
31/08/2006,14.10.00,37970,37980,37945,37945,153
31/08/2006,14.20.00,37950,37960,37925,37925,147
31/08/2006,14.30.00,37940,38035,37940,38010,714
31/08/2006,14.40.00,38010,38010,37975,38005,296
31/08/2006,14.50.00,38005,38010,37975,37990,180
31/08/2006,15.00.00,37995,38000,37965,37975,76
31/08/2006,15.10.00,37980,38000,37980,37985,51
31/08/2006,15.20.00,37990,38005,37985,38000,70
31/08/2006,15.30.00,37990,38010,37975,38005,203
31/08/2006,15.40.00,38005,38020,37985,38005,244
31/08/2006,15.50.00,38005,38010,37970,38000,262
31/08/2006,16.00.00,38000,38045,37985,38040,452
31/08/2006,16.10.00,38035,38035,37985,38010,300
31/08/2006,16.20.00,38015,38030,37995,38015,197
31/08/2006,16.30.00,38015,38015,37955,37980,339
31/08/2006,16.40.00,37975,38005,37975,38000,227
31/08/2006,16.50.00,38005,38035,38005,38030,219
31/08/2006,17.00.00,38030,38055,38025,38045,429
31/08/2006,17.10.00,38040,38055,38030,38030,223
31/08/2006,17.20.00,38030,38035,37980,37980,465
31/08/2006,17.30.00,37980,38060,37980,38050,765
01/09/2006,09.00.00,38050,38070,38015,38065,446
01/09/2006,09.10.00,38065,38120,38060,38090,355
01/09/2006,09.20.00,38090,38130,38085,38125,350
01/09/2006,09.30.00,38130,38135,38060,38080,332
01/09/2006,09.40.00,38080,38145,38075,38140,356
01/09/2006,09.50.00,38140,38150,38115,38120,213
01/09/2006,10.00.00,38120,38120,38080,38100,197
01/09/2006,10.10.00,38105,38130,38105,38125,125
01/09/2006,10.20.00,38130,38135,38115,38115,124
01/09/2006,10.30.00,38120,38135,38120,38130,46
01/09/2006,10.40.00,38130,38140,38105,38130,259
01/09/2006,10.50.00,38130,38160,38105,38155,346
01/09/2006,11.00.00,38155,38185,38135,38185,314
01/09/2006,11.10.00,38185,38220,38175,38210,512
01/09/2006,11.20.00,38210,38210,38190,38195,87
01/09/2006,11.30.00,38195,38195,38170,38175,195
01/09/2006,11.40.00,38175,38180,38165,38175,145
01/09/2006,11.50.00,38180,38190,38175,38180,77
01/09/2006,12.00.00,38180,38195,38175,38195,80
01/09/2006,12.10.00,38190,38200,38185,38195,220
01/09/2006,12.20.00,38190,38195,38170,38170,121
01/09/2006,12.30.00,38175,38175,38165,38170,27
01/09/2006,12.40.00,38165,38170,38150,38165,56
01/09/2006,12.50.00,38165,38165,38140,38155,97
01/09/2006,13.00.00,38150,38160,38145,38155,48
01/09/2006,13.10.00,38155,38155,38135,38140,57
01/09/2006,13.20.00,38135,38150,38120,38140,198
01/09/2006,13.30.00,38140,38150,38135,38150,85
01/09/2006,13.40.00,38150,38160,38145,38160,18
01/09/2006,13.50.00,38155,38175,38155,38170,58
01/09/2006,14.00.00,38165,38175,38155,38155,55
01/09/2006,14.10.00,38160,38170,38155,38165,56
01/09/2006,14.20.00,38160,38185,38150,38155,140
01/09/2006,14.30.00,38165,38280,38165,38265,951
01/09/2006,14.40.00,38265,38275,38235,38255,479
01/09/2006,14.50.00,38255,38280,38245,38250,308
01/09/2006,15.00.00,38250,38260,38230,38245,202
01/09/2006,15.10.00,38250,38260,38235,38250,102
01/09/2006,15.20.00,38255,38265,38240,38245,153
01/09/2006,15.30.00,38250,38270,38230,38230,239
01/09/2006,15.40.00,38235,38250,38215,38225,398
01/09/2006,15.50.00,38230,38280,38220,38270,259
01/09/2006,16.00.00,38275,38275,38170,38195,644
01/09/2006,16.10.00,38190,38190,38135,38180,556
01/09/2006,16.20.00,38180,38200,38165,38195,278
01/09/2006,16.30.00,38195,38205,38175,38200,206
01/09/2006,16.40.00,38200,38235,38175,38225,297
01/09/2006,16.50.00,38230,38260,38230,38240,319
01/09/2006,17.00.00,38245,38265,38230,38240,260
01/09/2006,17.10.00,38240,38255,38215,38215,202
01/09/2006,17.20.00,38215,38245,38205,38210,276
01/09/2006,17.30.00,38205,38215,38190,38195,255
04/09/2006,08.50.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38255,38265,468
04/09/2006,09.10.00,38265,38270,38245,38260,253
04/09/2006,09.20.00,38260,38280,38260,38275,103
04/09/2006,09.30.00,38270,38300,38270,38295,190
04/09/2006,09.40.00,38295,38300,38255,38260,124
04/09/2006,09.50.00,38265,38275,38260,38265,78
04/09/2006,10.00.00,38260,38265,38225,38230,273
04/09/2006,10.10.00,38230,38235,38220,38235,89
04/09/2006,10.20.00,38235,38255,38235,38240,107
04/09/2006,10.30.00,38240,38275,38240,38270,140
04/09/2006,10.40.00,38270,38290,38270,38275,158
04/09/2006,10.50.00,38270,38280,38265,38270,60
04/09/2006,11.00.00,38270,38270,38255,38260,64
04/09/2006,11.10.00,38260,38260,38250,38260,35
04/09/2006,11.20.00,38260,38260,38255,38255,17
04/09/2006,11.30.00,38260,38260,38240,38260,101
04/09/2006,11.40.00,38255,38255,38240,38250,125
04/09/2006,11.50.00,38250,38255,38240,38250,92
04/09/2006,12.00.00,38250,38250,38245,38250,39
04/09/2006,12.10.00,38255,38255,38220,38225,146
04/09/2006,12.20.00,38225,38245,38220,38245,115
04/09/2006,12.30.00,38250,38250,38245,38245,88
04/09/2006,12.40.00,38250,38250,38235,38235,66
04/09/2006,12.50.00,38235,38235,38220,38225,48
04/09/2006,13.00.00,38230,38235,38225,38225,37
04/09/2006,13.10.00,38230,38230,38220,38220,22
04/09/2006,13.20.00,38220,38220,38210,38210,81
04/09/2006,13.30.00,38210,38225,38200,38210,139
04/09/2006,13.40.00,38205,38225,38205,38225,58
04/09/2006,13.50.00,38230,38230,38210,38210,27
04/09/2006,14.00.00,38210,38210,38185,38185,100
04/09/2006,14.10.00,38190,38195,38175,38175,100
04/09/2006,14.20.00,38175,38185,38165,38175,112
04/09/2006,14.30.00,38180,38185,38175,38175,71
04/09/2006,14.40.00,38175,38175,38155,38160,148
04/09/2006,14.50.00,38160,38170,38155,38160,60
04/09/2006,15.00.00,38160,38170,38150,38160,116
04/09/2006,15.10.00,38165,38175,38160,38175,75
04/09/2006,15.20.00,38175,38180,38170,38180,66
04/09/2006,15.30.00,38175,38190,38175,38185,93
04/09/2006,15.40.00,38185,38185,38175,38175,40
04/09/2006,15.50.00,38180,38190,38180,38185,47
04/09/2006,16.00.00,38190,38210,38190,38200,136
04/09/2006,16.10.00,38200,38210,38195,38205,108
04/09/2006,16.20.00,38205,38230,38205,38230,165
04/09/2006,16.30.00,38230,38240,38225,38225,114
04/09/2006,16.40.00,38230,38230,38220,38230,42
04/09/2006,16.50.00,38225,38230,38210,38210,67
04/09/2006,17.00.00,38215,38230,38215,38225,103
04/09/2006,17.10.00,38220,38240,38215,38230,171
04/09/2006,17.20.00,38230,38260,38230,38255,187
04/09/2006,17.30.00,38255,38265,38240,38255,169
05/09/2006,09.00.00,38240,38265,38190,38220,575
05/09/2006,09.10.00,38210,38215,38155,38200,543
05/09/2006,09.20.00,38195,38215,38170,38205,297
05/09/2006,09.30.00,38210,38260,38200,38255,317
05/09/2006,09.40.00,38255,38255,38220,38230,293
05/09/2006,09.50.00,38230,38290,38230,38270,422
05/09/2006,10.00.00,38275,38275,38230,38235,428
05/09/2006,10.10.00,38245,38260,38220,38230,285
05/09/2006,10.20.00,38225,38230,38170,38170,500
05/09/2006,10.30.00,38175,38190,38165,38180,205
05/09/2006,10.40.00,38175,38190,38105,38110,694
05/09/2006,10.50.00,38110,38125,38090,38120,448
05/09/2006,11.00.00,38125,38135,38055,38075,464
05/09/2006,11.10.00,38075,38110,38070,38095,174
05/09/2006,11.20.00,38095,38100,38075,38095,157
05/09/2006,11.30.00,38095,38105,38070,38075,139
05/09/2006,11.40.00,38075,38075,38020,38050,498
05/09/2006,11.50.00,38050,38070,38030,38065,311
05/09/2006,12.00.00,38060,38085,38050,38065,163
05/09/2006,12.10.00,38070,38105,38070,38085,208
05/09/2006,12.20.00,38085,38085,38065,38070,119
05/09/2006,12.30.00,38070,38070,38045,38050,232
05/09/2006,12.40.00,38050,38065,38035,38040,153
05/09/2006,12.50.00,38045,38075,38045,38050,151
05/09/2006,13.00.00,38055,38070,38035,38055,210
05/09/2006,13.10.00,38055,38080,38055,38060,75
05/09/2006,13.20.00,38065,38080,38060,38065,176
05/09/2006,13.30.00,38065,38085,38060,38085,58
05/09/2006,13.40.00,38085,38100,38075,38085,148
05/09/2006,13.50.00,38080,38085,38060,38065,78
05/09/2006,14.00.00,38065,38090,38055,38060,125
05/09/2006,14.10.00,38065,38100,38060,38100,132
05/09/2006,14.20.00,38095,38110,38085,38095,180
05/09/2006,14.30.00,38095,38100,38065,38075,146
05/09/2006,14.40.00,38080,38090,38070,38085,108
05/09/2006,14.50.00,38080,38090,38055,38060,90
05/09/2006,15.00.00,38060,38060,38025,38050,256
05/09/2006,15.10.00,38050,38060,38040,38045,147
05/09/2006,15.20.00,38050,38065,38050,38055,45
05/09/2006,15.30.00,38050,38055,38020,38045,447
05/09/2006,15.40.00,38040,38065,38005,38040,479
05/09/2006,15.50.00,38035,38075,38035,38065,223
05/09/2006,16.00.00,38065,38130,38045,38125,587
05/09/2006,16.10.00,38125,38170,38110,38155,572
05/09/2006,16.20.00,38155,38175,38125,38130,454
05/09/2006,16.30.00,38135,38150,38115,38115,292
05/09/2006,16.40.00,38115,38125,38100,38105,310
05/09/2006,16.50.00,38105,38115,38075,38095,333
05/09/2006,17.00.00,38090,38125,38090,38125,144
05/09/2006,17.10.00,38125,38165,38110,38150,255
05/09/2006,17.20.00,38150,38185,38135,38185,348
05/09/2006,17.30.00,38185,38190,38145,38150,316
06/09/2006,09.00.00,38145,38175,38115,38125,485
06/09/2006,09.10.00,38130,38175,38110,38155,305
06/09/2006,09.20.00,38160,38165,38110,38120,265
06/09/2006,09.30.00,38120,38160,38105,38140,299
06/09/2006,09.40.00,38140,38190,38140,38140,403
06/09/2006,09.50.00,38145,38160,38130,38160,271
06/09/2006,10.00.00,38155,38160,38100,38105,279
06/09/2006,10.10.00,38110,38130,38090,38110,285
06/09/2006,10.20.00,38110,38130,38110,38125,95
06/09/2006,10.30.00,38120,38175,38120,38150,199
06/09/2006,10.40.00,38145,38170,38140,38150,157
06/09/2006,10.50.00,38145,38170,38140,38160,137
06/09/2006,11.00.00,38160,38160,38125,38135,173
06/09/2006,11.10.00,38130,38140,38120,38120,79
06/09/2006,11.20.00,38125,38130,38110,38115,102
06/09/2006,11.30.00,38120,38120,38100,38105,207
06/09/2006,11.40.00,38100,38105,38085,38095,303
06/09/2006,11.50.00,38095,38115,38095,38110,92
06/09/2006,12.00.00,38110,38135,38100,38135,87
06/09/2006,12.10.00,38130,38155,38125,38145,245
06/09/2006,12.20.00,38145,38150,38125,38125,87
06/09/2006,12.30.00,38120,38130,38115,38120,54
06/09/2006,12.40.00,38120,38135,38110,38125,33
06/09/2006,12.50.00,38125,38125,38065,38075,306
06/09/2006,13.00.00,38075,38075,38025,38060,397
06/09/2006,13.10.00,38055,38075,38050,38070,99
06/09/2006,13.20.00,38065,38075,38055,38055,49
06/09/2006,13.30.00,38055,38065,38050,38065,127
06/09/2006,13.40.00,38065,38075,38020,38035,214
06/09/2006,13.50.00,38035,38050,37995,38040,387
06/09/2006,14.00.00,38040,38055,38025,38025,146
06/09/2006,14.10.00,38025,38045,38015,38045,127
06/09/2006,14.20.00,38045,38055,38025,38030,110
06/09/2006,14.30.00,38025,38025,37955,37985,666
06/09/2006,14.40.00,37990,38000,37965,37990,261
06/09/2006,14.50.00,37990,37990,37950,37955,381
06/09/2006,15.00.00,37950,37955,37910,37915,558
06/09/2006,15.10.00,37915,37945,37895,37940,437
06/09/2006,15.20.00,37940,37945,37915,37940,172
06/09/2006,15.30.00,37945,37955,37925,37945,311
06/09/2006,15.40.00,37945,37955,37870,37905,676
06/09/2006,15.50.00,37905,37920,37870,37905,379
06/09/2006,16.00.00,37910,37955,37910,37940,448
06/09/2006,16.10.00,37940,37940,37890,37910,348
06/09/2006,16.20.00,37910,37925,37885,37890,335
06/09/2006,16.30.00,37885,37885,37820,37845,757
06/09/2006,16.40.00,37845,37855,37795,37810,507
06/09/2006,16.50.00,37805,37835,37795,37800,494
06/09/2006,17.00.00,37810,37840,37800,37820,407
06/09/2006,17.10.00,37825,37835,37805,37820,270
06/09/2006,17.20.00,37825,37855,37815,37835,528
06/09/2006,17.30.00,37830,37840,37800,37810,367
07/09/2006,09.00.00,37670,37740,37630,37630,1034
07/09/2006,09.10.00,37630,37660,37595,37655,650
07/09/2006,09.20.00,37650,37690,37635,37680,441
07/09/2006,09.30.00,37675,37720,37645,37710,406
07/09/2006,09.40.00,37710,37725,37685,37690,252
07/09/2006,09.50.00,37685,37700,37660,37670,270
07/09/2006,10.00.00,37665,37750,37655,37725,468
07/09/2006,10.10.00,37725,37740,37700,37705,211
07/09/2006,10.20.00,37705,37710,37640,37650,367
07/09/2006,10.30.00,37655,37665,37625,37655,313
07/09/2006,10.40.00,37655,37680,37655,37670,218
07/09/2006,10.50.00,37670,37695,37665,37675,209
07/09/2006,11.00.00,37680,37685,37650,37670,176
07/09/2006,11.10.00,37665,37690,37655,37685,107
07/09/2006,11.20.00,37690,37710,37685,37695,188
07/09/2006,11.30.00,37695,37695,37680,37690,97
07/09/2006,11.40.00,37685,37725,37685,37725,114
07/09/2006,11.50.00,37720,37745,37715,37740,156
07/09/2006,12.00.00,37745,37760,37730,37745,170
07/09/2006,12.10.00,37745,37750,37730,37735,108
07/09/2006,12.20.00,37730,37750,37725,37735,109
07/09/2006,12.30.00,37740,37750,37735,37735,32
07/09/2006,12.40.00,37740,37740,37730,37730,35
07/09/2006,12.50.00,37730,37745,37720,37735,73
07/09/2006,13.00.00,37735,37745,37725,37735,90
07/09/2006,13.10.00,37730,37735,37710,37715,68
07/09/2006,13.20.00,37710,37715,37690,37700,142
07/09/2006,13.30.00,37700,37725,37700,37715,130
07/09/2006,13.40.00,37720,37720,37710,37715,103
07/09/2006,13.50.00,37715,37740,37715,37730,119
07/09/2006,14.00.00,37730,37745,37720,37725,134
07/09/2006,14.10.00,37725,37750,37725,37745,56
07/09/2006,14.20.00,37745,37750,37720,37745,134
07/09/2006,14.30.00,37745,37765,37725,37725,178
07/09/2006,14.40.00,37725,37730,37705,37715,112
07/09/2006,14.50.00,37710,37735,37690,37730,155
07/09/2006,15.00.00,37725,37755,37720,37725,120
07/09/2006,15.10.00,37725,37735,37720,37735,62
07/09/2006,15.20.00,37735,37760,37735,37760,104
07/09/2006,15.30.00,37765,37795,37750,37765,361
07/09/2006,15.40.00,37765,37790,37760,37775,315
07/09/2006,15.50.00,37780,37780,37750,37760,164
07/09/2006,16.00.00,37765,37765,37700,37715,283
07/09/2006,16.10.00,37720,37720,37630,37665,534
07/09/2006,16.20.00,37665,37680,37650,37675,297
07/09/2006,16.30.00,37675,37715,37670,37675,352
07/09/2006,16.40.00,37680,37685,37580,37610,550
07/09/2006,16.50.00,37610,37645,37600,37630,457
07/09/2006,17.00.00,37630,37680,37625,37645,517
07/09/2006,17.10.00,37645,37665,37625,37630,245
07/09/2006,17.20.00,37625,37650,37620,37640,349
07/09/2006,17.30.00,37640,37690,37640,37690,216
07/09/2006,17.40.00,37690,37690,37690,37690,1
08/09/2006,09.00.00,37740,37755,37700,37745,597
08/09/2006,09.10.00,37745,37790,37740,37780,403
08/09/2006,09.20.00,37785,37805,37770,37785,321
08/09/2006,09.30.00,37790,37800,37735,37750,370
08/09/2006,09.40.00,37755,37755,37730,37735,141
08/09/2006,09.50.00,37745,37805,37740,37795,223
08/09/2006,10.00.00,37800,37815,37795,37800,281
08/09/2006,10.10.00,37805,37820,37790,37810,235
08/09/2006,10.20.00,37815,37835,37795,37835,346
08/09/2006,10.30.00,37835,37870,37805,37855,407
08/09/2006,10.40.00,37855,37860,37830,37835,126
08/09/2006,10.50.00,37835,37840,37825,37830,114
08/09/2006,11.00.00,37835,37875,37835,37865,184
08/09/2006,11.10.00,37860,37860,37830,37830,166
08/09/2006,11.20.00,37830,37870,37830,37865,58
08/09/2006,11.30.00,37865,37875,37845,37850,102
08/09/2006,11.40.00,37850,37865,37825,37835,118
08/09/2006,11.50.00,37835,37840,37825,37830,115
08/09/2006,12.00.00,37835,37840,37805,37810,205
08/09/2006,12.10.00,37805,37805,37735,37770,515
08/09/2006,12.20.00,37765,37790,37745,37785,255
08/09/2006,12.30.00,37785,37800,37770,37785,98
08/09/2006,12.40.00,37785,37790,37775,37775,54
08/09/2006,12.50.00,37775,37800,37770,37780,85
08/09/2006,13.00.00,37780,37785,37740,37765,148
08/09/2006,13.10.00,37765,37765,37745,37760,56
08/09/2006,13.20.00,37765,37800,37760,37790,140
08/09/2006,13.30.00,37795,37800,37790,37790,25
08/09/2006,13.40.00,37790,37815,37790,37805,335
08/09/2006,13.50.00,37805,37810,37805,37810,16
08/09/2006,14.00.00,37810,37810,37790,37800,130
08/09/2006,14.10.00,37800,37805,37790,37795,61
08/09/2006,14.20.00,37795,37820,37795,37805,76
08/09/2006,14.30.00,37805,37815,37785,37790,93
08/09/2006,14.40.00,37790,37815,37780,37800,132
08/09/2006,14.50.00,37800,37810,37795,37800,89
08/09/2006,15.00.00,37800,37815,37800,37810,41
08/09/2006,15.10.00,37810,37840,37810,37820,167
08/09/2006,15.20.00,37820,37830,37815,37815,49
08/09/2006,15.30.00,37815,37820,37770,37800,242
08/09/2006,15.40.00,37800,37850,37790,37815,259
08/09/2006,15.50.00,37815,37830,37770,37800,268
08/09/2006,16.00.00,37795,37795,37755,37760,347
08/09/2006,16.10.00,37755,37770,37715,37750,548
08/09/2006,16.20.00,37760,37770,37735,37770,308
08/09/2006,16.30.00,37765,37785,37730,37740,417
08/09/2006,16.40.00,37740,37765,37725,37755,254
08/09/2006,16.50.00,37760,37795,37745,37795,292
08/09/2006,17.00.00,37795,37800,37750,37775,213
08/09/2006,17.10.00,37770,37825,37765,37815,364
08/09/2006,17.20.00,37815,37820,37780,37805,230
08/09/2006,17.30.00,37810,37820,37765,37765,399
08/09/2006,17.40.00,37765,37765,37765,37765,1
11/09/2006,09.00.00,37555,37630,37555,37590,649
11/09/2006,09.10.00,37595,37670,37595,37665,407
11/09/2006,09.20.00,37665,37700,37630,37695,324
11/09/2006,09.30.00,37695,37730,37645,37680,822
11/09/2006,09.40.00,37685,37755,37675,37750,638
11/09/2006,09.50.00,37750,37760,37710,37710,552
11/09/2006,10.00.00,37710,37720,37670,37690,243
11/09/2006,10.10.00,37685,37710,37670,37685,194
11/09/2006,10.20.00,37685,37700,37590,37600,611
11/09/2006,10.30.00,37595,37625,37560,37600,554
11/09/2006,10.40.00,37600,37645,37600,37620,625
11/09/2006,10.50.00,37615,37635,37565,37590,371
11/09/2006,11.00.00,37585,37620,37570,37615,174
11/09/2006,11.10.00,37610,37640,37610,37635,118
11/09/2006,11.20.00,37630,37660,37620,37625,143
11/09/2006,11.30.00,37630,37645,37615,37635,107
11/09/2006,11.40.00,37630,37640,37605,37610,235
11/09/2006,11.50.00,37605,37615,37590,37605,170
11/09/2006,12.00.00,37605,37645,37600,37645,150
11/09/2006,12.10.00,37645,37645,37620,37620,112
11/09/2006,12.20.00,37620,37640,37610,37625,94
11/09/2006,12.30.00,37625,37640,37615,37635,50
11/09/2006,12.40.00,37635,37645,37615,37620,64
11/09/2006,12.50.00,37620,37620,37605,37610,45
11/09/2006,13.00.00,37615,37620,37595,37615,61
11/09/2006,13.10.00,37615,37625,37605,37625,100
11/09/2006,13.20.00,37615,37650,37610,37650,77
11/09/2006,13.30.00,37650,37685,37650,37670,246
11/09/2006,13.40.00,37675,37675,37650,37650,110
11/09/2006,13.50.00,37650,37660,37650,37655,46
11/09/2006,14.00.00,37655,37675,37655,37665,52
11/09/2006,14.10.00,37675,37680,37665,37675,133
11/09/2006,14.20.00,37680,37690,37675,37685,322
11/09/2006,14.30.00,37690,37735,37690,37720,758
11/09/2006,14.40.00,37720,37775,37715,37745,232
11/09/2006,14.50.00,37740,37740,37715,37735,160
11/09/2006,15.00.00,37735,37750,37715,37720,117
11/09/2006,15.10.00,37725,37725,37705,37715,81
11/09/2006,15.20.00,37715,37730,37715,37730,462
11/09/2006,15.30.00,37735,37785,37730,37770,340
11/09/2006,15.40.00,37770,37775,37725,37745,319
11/09/2006,15.50.00,37740,37750,37705,37750,920
11/09/2006,16.00.00,37750,37800,37740,37785,307
11/09/2006,16.10.00,37785,37785,37745,37755,439
11/09/2006,16.20.00,37760,37785,37735,37735,198
11/09/2006,16.30.00,37735,37740,37715,37730,317
11/09/2006,16.40.00,37730,37735,37675,37675,390
11/09/2006,16.50.00,37680,37705,37670,37690,571
11/09/2006,17.00.00,37695,37695,37660,37675,1067
11/09/2006,17.10.00,37675,37730,37660,37730,414
11/09/2006,17.20.00,37730,37810,37725,37805,535
11/09/2006,17.30.00,37805,37880,37790,37865,620
12/09/2006,09.00.00,37825,37840,37695,37715,1912
12/09/2006,09.10.00,37705,37755,37695,37730,933
12/09/2006,09.20.00,37730,37730,37650,37670,697
12/09/2006,09.30.00,37670,37670,37480,37495,2068
12/09/2006,09.40.00,37495,37530,37430,37520,4311
12/09/2006,09.50.00,37525,37570,37525,37560,577
12/09/2006,10.00.00,37560,37575,37545,37550,420
12/09/2006,10.10.00,37545,37620,37515,37620,624
12/09/2006,10.20.00,37620,37640,37610,37610,335
12/09/2006,10.30.00,37615,37635,37595,37630,344
12/09/2006,10.40.00,37630,37645,37625,37630,169
12/09/2006,10.50.00,37630,37695,37630,37670,599
12/09/2006,11.00.00,37670,37675,37655,37670,397
12/09/2006,11.10.00,37665,37685,37655,37665,317
12/09/2006,11.20.00,37670,37695,37660,37680,183
12/09/2006,11.30.00,37685,37690,37650,37655,509
12/09/2006,11.40.00,37655,37660,37630,37635,169
12/09/2006,11.50.00,37635,37650,37625,37635,90
12/09/2006,12.00.00,37640,37655,37625,37630,363
12/09/2006,12.10.00,37630,37630,37620,37620,164
12/09/2006,12.20.00,37590,37595,37585,37590,183
12/09/2006,12.30.00,37585,37605,37585,37605,139
12/09/2006,12.40.00,37600,37615,37590,37595,279
12/09/2006,12.50.00,37600,37605,37585,37590,1424
12/09/2006,13.00.00,37590,37605,37580,37600,59
12/09/2006,13.10.00,37595,37605,37595,37605,222
12/09/2006,13.20.00,37605,37610,37595,37605,54
12/09/2006,13.30.00,37595,37610,37595,37600,299
12/09/2006,13.40.00,37610,37620,37580,37590,155
12/09/2006,13.50.00,37590,37610,37585,37600,151
12/09/2006,14.00.00,37600,37610,37590,37595,207
12/09/2006,14.10.00,37595,37615,37590,37600,216
12/09/2006,14.20.00,37605,37660,37600,37630,373
12/09/2006,14.30.00,37630,37660,37625,37630,723
12/09/2006,14.40.00,37630,37645,37615,37645,662
12/09/2006,14.50.00,37650,37690,37650,37685,167
12/09/2006,15.00.00,37685,37730,37675,37720,1490
12/09/2006,15.10.00,37715,37760,37715,37755,352
12/09/2006,15.20.00,37760,37765,37730,37750,1297
12/09/2006,15.30.00,37755,37800,37755,37760,984
12/09/2006,15.40.00,37765,37785,37750,37785,609
12/09/2006,15.50.00,37785,37790,37745,37750,277
12/09/2006,16.00.00,37750,37810,37745,37780,641
12/09/2006,16.10.00,37785,37830,37780,37825,1521
12/09/2006,16.20.00,37820,37870,37820,37860,1464
12/09/2006,16.30.00,37855,37910,37855,37885,1554
12/09/2006,16.40.00,37885,37910,37880,37905,413
12/09/2006,16.50.00,37905,37920,37880,37915,641
12/09/2006,17.00.00,37915,37970,37915,37960,1929
12/09/2006,17.10.00,37960,37970,37950,37950,932
12/09/2006,17.20.00,37955,37955,37920,37925,386
12/09/2006,17.30.00,37935,37955,37920,37935,596
13/09/2006,09.00.00,37980,38070,37980,38005,1707
13/09/2006,09.10.00,38010,38010,37950,37960,623
13/09/2006,09.20.00,37960,37995,37950,37985,903
13/09/2006,09.30.00,37985,37995,37960,37970,1402
13/09/2006,09.40.00,37970,37990,37970,37980,270
13/09/2006,09.50.00,37980,38030,37970,38025,2374
13/09/2006,10.00.00,38030,38030,37985,37990,908
13/09/2006,10.10.00,37990,37990,37950,37960,1120
13/09/2006,10.20.00,37965,37985,37950,37980,486
13/09/2006,10.30.00,37985,37995,37975,37980,933
13/09/2006,10.40.00,37980,37995,37975,37980,764
13/09/2006,10.50.00,37980,37980,37960,37960,330
13/09/2006,11.00.00,37955,37960,37890,37900,370
13/09/2006,11.10.00,37895,37910,37885,37890,404
13/09/2006,11.20.00,37890,37900,37880,37885,301
13/09/2006,11.30.00,37890,37920,37875,37915,435
13/09/2006,11.40.00,37915,37935,37910,37910,1020
13/09/2006,11.50.00,37915,37925,37865,37875,570
13/09/2006,12.00.00,37875,37895,37875,37885,219
13/09/2006,12.10.00,37885,37885,37870,37885,118
13/09/2006,12.20.00,37880,37880,37860,37860,1393
13/09/2006,12.30.00,37860,37875,37850,37870,308
13/09/2006,12.40.00,37875,37910,37875,37905,166
13/09/2006,12.50.00,37905,37905,37885,37890,248
13/09/2006,13.00.00,37890,37895,37880,37890,117
13/09/2006,13.10.00,37890,37895,37880,37880,142
13/09/2006,13.20.00,37880,37900,37870,37900,339
13/09/2006,13.30.00,37890,37895,37880,37890,766
13/09/2006,13.40.00,37895,37900,37885,37900,902
13/09/2006,13.50.00,37895,37925,37890,37920,143
13/09/2006,14.00.00,37915,37920,37900,37910,77
13/09/2006,14.10.00,37910,37935,37900,37905,280
13/09/2006,14.20.00,37905,37915,37900,37900,636
13/09/2006,14.30.00,37900,37920,37895,37915,422
13/09/2006,14.40.00,37915,37925,37910,37920,162
13/09/2006,14.50.00,37925,37945,37915,37915,236
13/09/2006,15.00.00,37915,37935,37915,37935,459
13/09/2006,15.10.00,37940,37940,37920,37920,1568
13/09/2006,15.20.00,37925,37940,37860,37900,904
13/09/2006,15.30.00,37900,37930,37875,37925,396
13/09/2006,15.40.00,37925,37955,37915,37950,537
13/09/2006,15.50.00,37950,37955,37925,37935,1138
13/09/2006,16.00.00,37935,37945,37910,37935,281
13/09/2006,16.10.00,37935,37950,37920,37940,188
13/09/2006,16.20.00,37940,37960,37925,37955,417
13/09/2006,16.30.00,37960,37960,37930,37945,745
13/09/2006,16.40.00,37950,37950,37900,37945,482
13/09/2006,16.50.00,37935,37970,37925,37945,837
13/09/2006,17.00.00,37950,37975,37930,37970,490
13/09/2006,17.10.00,37975,37985,37950,37955,519
13/09/2006,17.20.00,37960,37975,37945,37965,304
13/09/2006,17.30.00,37970,37995,37965,37975,376
14/09/2006,09.00.00,38030,38040,38000,38035,615
14/09/2006,09.10.00,38035,38075,38035,38075,485
14/09/2006,09.20.00,38075,38080,38055,38075,412
14/09/2006,09.30.00,38075,38080,38035,38035,356
14/09/2006,09.40.00,38035,38050,38030,38050,263
14/09/2006,09.50.00,38045,38055,38040,38050,1666
14/09/2006,10.00.00,38050,38060,38040,38050,399
14/09/2006,10.10.00,38050,38075,38045,38075,1935
14/09/2006,10.20.00,38070,38100,38070,38095,477
14/09/2006,10.30.00,38090,38100,38090,38090,1217
14/09/2006,10.40.00,38090,38130,38090,38110,990
14/09/2006,10.50.00,38110,38120,38080,38100,440
14/09/2006,11.00.00,38105,38110,38085,38110,300
14/09/2006,11.10.00,38110,38120,38095,38100,212
14/09/2006,11.20.00,38110,38115,38090,38095,301
14/09/2006,11.30.00,38100,38105,38090,38100,221
14/09/2006,11.40.00,38105,38105,38065,38070,249
14/09/2006,11.50.00,38075,38075,38045,38050,213
14/09/2006,12.00.00,38045,38045,38000,38020,550
14/09/2006,12.10.00,38015,38030,38000,38025,399
14/09/2006,12.20.00,38020,38030,38015,38020,1145
14/09/2006,12.30.00,38025,38030,38015,38020,442
14/09/2006,12.40.00,38020,38025,38015,38020,213
14/09/2006,12.50.00,38015,38020,38000,38010,118
14/09/2006,13.00.00,38010,38025,38005,38015,127
14/09/2006,13.10.00,38015,38015,37990,37995,133
14/09/2006,13.20.00,38005,38030,37995,38005,165
14/09/2006,13.30.00,38005,38020,37990,38020,82
14/09/2006,13.40.00,38015,38020,38010,38010,143
14/09/2006,13.50.00,38015,38020,38015,38020,22
14/09/2006,14.00.00,38020,38025,38005,38020,304
14/09/2006,14.10.00,38025,38025,38010,38015,57
14/09/2006,14.20.00,38020,38030,38015,38030,70
14/09/2006,14.30.00,38025,38025,37985,38000,630
14/09/2006,14.40.00,38005,38015,37995,38015,750
14/09/2006,14.50.00,38010,38010,37955,37970,473
14/09/2006,15.00.00,37970,37980,37910,37925,401
14/09/2006,15.10.00,37925,37925,37905,37905,221
14/09/2006,15.20.00,37910,37930,37910,37930,225
14/09/2006,15.30.00,37925,37945,37915,37920,482
14/09/2006,15.40.00,37920,37930,37905,37930,281
14/09/2006,15.50.00,37930,37955,37910,37925,205
14/09/2006,16.00.00,37925,37925,37870,37880,544
14/09/2006,16.10.00,37890,37925,37870,37910,997
14/09/2006,16.20.00,37925,37925,37885,37890,451
14/09/2006,16.30.00,37895,37900,37865,37870,406
14/09/2006,16.40.00,37875,37890,37830,37850,808
14/09/2006,16.50.00,37850,37920,37845,37915,1245
14/09/2006,17.00.00,37920,37945,37920,37930,617
14/09/2006,17.10.00,37925,37955,37925,37945,1251
14/09/2006,17.20.00,37945,37970,37940,37945,483
14/09/2006,17.30.00,37940,37950,37925,37930,365