DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/08/2006,13.15.00,36855,36855,36855,36855,1
04/08/2006,13.30.00,36860,36865,36810,36835,142
04/08/2006,13.45.00,36830,36835,36805,36810,112
04/08/2006,14.00.00,36810,36825,36790,36790,124
04/08/2006,14.15.00,36790,36835,36785,36835,215
04/08/2006,14.30.00,36835,37020,36835,37015,1908
04/08/2006,14.45.00,37015,37025,36955,36980,805
04/08/2006,15.00.00,36980,37000,36965,36980,240
04/08/2006,15.15.00,36980,37000,36970,36995,256
04/08/2006,15.30.00,36995,37035,36975,37025,619
04/08/2006,15.45.00,37020,37020,36935,36965,632
04/08/2006,16.00.00,36955,37000,36920,36950,535
04/08/2006,16.15.00,36960,36995,36930,36990,396
04/08/2006,16.30.00,36995,37030,36955,36960,381
04/08/2006,16.45.00,36965,36985,36935,36980,294
04/08/2006,17.00.00,36980,37000,36960,37000,386
04/08/2006,17.15.00,37005,37030,37000,37015,419
04/08/2006,17.30.00,37015,37020,36970,36970,270
07/08/2006,09.00.00,36710,36845,36655,36710,888
07/08/2006,09.15.00,36715,36740,36700,36740,426
07/08/2006,09.30.00,36740,36785,36720,36765,416
07/08/2006,09.45.00,36765,36810,36745,36745,378
07/08/2006,10.00.00,36750,36765,36700,36720,483
07/08/2006,10.15.00,36720,36765,36715,36760,170
07/08/2006,10.30.00,36760,36785,36735,36745,232
07/08/2006,10.45.00,36745,36750,36690,36710,661
07/08/2006,11.00.00,36705,36705,36630,36645,885
07/08/2006,11.15.00,36645,36665,36635,36645,273
07/08/2006,11.30.00,36645,36655,36630,36655,155
07/08/2006,11.45.00,36655,36680,36655,36660,184
07/08/2006,12.00.00,36655,36670,36635,36665,101
07/08/2006,12.15.00,36660,36670,36655,36655,44
07/08/2006,12.30.00,36665,36670,36650,36655,51
07/08/2006,12.45.00,36650,36660,36635,36655,51
07/08/2006,13.00.00,36655,36675,36650,36660,49
07/08/2006,13.15.00,36665,36700,36660,36695,92
07/08/2006,13.30.00,36695,36695,36665,36680,86
07/08/2006,13.45.00,36670,36715,36670,36700,119
07/08/2006,14.00.00,36700,36735,36690,36725,164
07/08/2006,14.15.00,36715,36730,36675,36675,141
07/08/2006,14.30.00,36675,36695,36665,36665,133
07/08/2006,14.45.00,36670,36705,36665,36700,98
07/08/2006,15.00.00,36695,36705,36685,36705,44
07/08/2006,15.15.00,36705,36710,36695,36700,83
07/08/2006,15.30.00,36705,36710,36660,36680,361
07/08/2006,15.45.00,36680,36725,36670,36720,367
07/08/2006,16.00.00,36715,36775,36705,36760,444
07/08/2006,16.15.00,36765,36795,36745,36750,515
07/08/2006,16.30.00,36745,36755,36685,36690,552
07/08/2006,16.45.00,36690,36710,36660,36665,447
07/08/2006,17.00.00,36665,36665,36600,36620,754
07/08/2006,17.15.00,36620,36665,36600,36635,706
07/08/2006,17.30.00,36630,36660,36625,36660,316
08/08/2006,09.00.00,36740,36855,36740,36830,752
08/08/2006,09.15.00,36835,36840,36780,36785,380
08/08/2006,09.30.00,36785,36805,36780,36800,137
08/08/2006,09.45.00,36790,36820,36785,36800,198
08/08/2006,10.00.00,36795,36800,36730,36735,300
08/08/2006,10.15.00,36735,36780,36725,36765,219
08/08/2006,10.30.00,36760,36775,36750,36765,87
08/08/2006,10.45.00,36770,36780,36755,36765,127
08/08/2006,11.00.00,36770,36775,36765,36765,60
08/08/2006,11.15.00,36765,36790,36765,36780,133
08/08/2006,11.30.00,36785,36785,36770,36780,227
08/08/2006,11.45.00,36775,36775,36765,36770,61
08/08/2006,12.00.00,36765,36790,36745,36775,124
08/08/2006,12.15.00,36770,36775,36755,36765,56
08/08/2006,12.30.00,36770,36775,36760,36760,33
08/08/2006,12.45.00,36760,36790,36760,36790,94
08/08/2006,13.00.00,36785,36790,36780,36785,17
08/08/2006,13.15.00,36780,36780,36770,36770,13
08/08/2006,13.30.00,36770,36780,36765,36775,48
08/08/2006,13.45.00,36770,36785,36765,36775,69
08/08/2006,14.00.00,36780,36805,36780,36795,102
08/08/2006,14.15.00,36800,36800,36765,36770,103
08/08/2006,14.30.00,36775,36775,36710,36725,340
08/08/2006,14.45.00,36720,36720,36680,36695,348
08/08/2006,15.00.00,36685,36710,36675,36710,249
08/08/2006,15.15.00,36710,36730,36705,36725,91
08/08/2006,15.30.00,36725,36750,36705,36710,236
08/08/2006,15.45.00,36715,36775,36705,36765,307
08/08/2006,16.00.00,36765,36780,36750,36750,282
08/08/2006,16.15.00,36750,36785,36750,36760,251
08/08/2006,16.30.00,36755,36765,36730,36765,179
08/08/2006,16.45.00,36760,36760,36735,36735,183
08/08/2006,17.00.00,36735,36750,36720,36730,253
08/08/2006,17.15.00,36730,36755,36715,36740,369
08/08/2006,17.30.00,36740,36740,36660,36680,382
09/08/2006,09.00.00,36735,36840,36730,36815,769
09/08/2006,09.15.00,36815,36825,36760,36760,365
09/08/2006,09.30.00,36760,36795,36730,36760,367
09/08/2006,09.45.00,36755,36795,36755,36780,163
09/08/2006,10.00.00,36780,36785,36715,36730,360
09/08/2006,10.15.00,36720,36735,36680,36700,306
09/08/2006,10.30.00,36700,36715,36610,36630,569
09/08/2006,10.45.00,36625,36630,36550,36590,710
09/08/2006,11.00.00,36590,36590,36500,36520,967
09/08/2006,11.15.00,36520,36565,36520,36560,311
09/08/2006,11.30.00,36560,36565,36530,36560,193
09/08/2006,11.45.00,36560,36570,36550,36565,177
09/08/2006,12.00.00,36570,36580,36555,36565,135
09/08/2006,12.15.00,36565,36595,36565,36595,136
09/08/2006,12.30.00,36585,36600,36575,36600,90
09/08/2006,12.45.00,36605,36680,36605,36655,541
09/08/2006,13.00.00,36655,36655,36630,36645,79
09/08/2006,13.15.00,36650,36680,36650,36670,153
09/08/2006,13.30.00,36675,36700,36675,36685,194
09/08/2006,13.45.00,36680,36715,36680,36715,114
09/08/2006,14.00.00,36710,36765,36710,36735,427
09/08/2006,14.15.00,36735,36780,36735,36755,381
09/08/2006,14.30.00,36750,36775,36750,36765,144
09/08/2006,14.45.00,36765,36785,36745,36785,268
09/08/2006,15.00.00,36790,36905,36785,36890,1050
09/08/2006,15.15.00,36890,36895,36860,36880,447
09/08/2006,15.30.00,36880,36925,36860,36870,816
09/08/2006,15.45.00,36870,36900,36850,36870,535
09/08/2006,16.00.00,36875,36885,36855,36875,356
09/08/2006,16.15.00,36880,36895,36865,36890,265
09/08/2006,16.30.00,36890,36930,36865,36890,621
09/08/2006,16.45.00,36885,36925,36870,36910,419
09/08/2006,17.00.00,36915,36955,36910,36945,665
09/08/2006,17.15.00,36950,36960,36920,36945,499
09/08/2006,17.30.00,36940,36955,36930,36940,253
10/08/2006,09.00.00,36760,36760,36585,36620,1329
10/08/2006,09.15.00,36615,36615,36525,36600,1030
10/08/2006,09.30.00,36605,36650,36585,36595,448
10/08/2006,09.45.00,36595,36595,36445,36450,1116
10/08/2006,10.00.00,36450,36450,36365,36425,1385
10/08/2006,10.15.00,36420,36520,36395,36495,665
10/08/2006,10.30.00,36495,36515,36445,36500,494
10/08/2006,10.45.00,36490,36505,36450,36465,281
10/08/2006,11.00.00,36465,36505,36455,36490,258
10/08/2006,11.15.00,36495,36550,36490,36540,344
10/08/2006,11.30.00,36550,36585,36505,36525,345
10/08/2006,11.45.00,36525,36545,36490,36510,175
10/08/2006,12.00.00,36515,36530,36495,36510,127
10/08/2006,12.15.00,36515,36545,36495,36545,120
10/08/2006,12.30.00,36540,36555,36540,36550,85
10/08/2006,12.45.00,36550,36550,36480,36500,170
10/08/2006,13.00.00,36500,36550,36495,36510,156
10/08/2006,13.15.00,36510,36530,36505,36505,81
10/08/2006,13.30.00,36520,36530,36500,36505,54
10/08/2006,13.45.00,36505,36520,36490,36490,97
10/08/2006,14.00.00,36485,36515,36450,36480,245
10/08/2006,14.15.00,36470,36510,36470,36500,132
10/08/2006,14.30.00,36500,36575,36495,36555,306
10/08/2006,14.45.00,36555,36565,36535,36550,101
10/08/2006,15.00.00,36550,36595,36540,36560,342
10/08/2006,15.15.00,36550,36590,36545,36590,175
10/08/2006,15.30.00,36590,36640,36550,36550,669
10/08/2006,15.45.00,36545,36635,36545,36620,391
10/08/2006,16.00.00,36620,36620,36555,36580,502
10/08/2006,16.15.00,36580,36650,36575,36635,385
10/08/2006,16.30.00,36645,36715,36640,36700,652
10/08/2006,16.45.00,36705,36715,36650,36680,462
10/08/2006,17.00.00,36680,36775,36680,36760,728
10/08/2006,17.15.00,36755,36775,36745,36755,619
10/08/2006,17.30.00,36750,36785,36750,36760,394
11/08/2006,09.00.00,36740,36850,36740,36775,1010
11/08/2006,09.15.00,36770,36830,36755,36830,436
11/08/2006,09.30.00,36830,36865,36825,36825,490
11/08/2006,09.45.00,36820,36865,36800,36860,267
11/08/2006,10.00.00,36860,36885,36850,36870,321
11/08/2006,10.15.00,36870,36890,36860,36875,155
11/08/2006,10.30.00,36880,36890,36845,36850,235
11/08/2006,10.45.00,36850,36850,36830,36835,154
11/08/2006,11.00.00,36835,36870,36835,36835,147
11/08/2006,11.15.00,36835,36850,36825,36850,123
11/08/2006,11.30.00,36850,36860,36815,36830,113
11/08/2006,11.45.00,36825,36830,36805,36820,106
11/08/2006,12.00.00,36815,36815,36785,36800,236
11/08/2006,12.15.00,36800,36815,36790,36805,140
11/08/2006,12.30.00,36800,36805,36745,36755,339
11/08/2006,12.45.00,36755,36815,36745,36805,198
11/08/2006,13.00.00,36800,36805,36795,36800,23
11/08/2006,13.15.00,36795,36800,36780,36800,26
11/08/2006,13.30.00,36795,36820,36795,36820,44
11/08/2006,13.45.00,36820,36830,36790,36810,51
11/08/2006,14.00.00,36800,36805,36775,36795,73
11/08/2006,14.15.00,36795,36805,36775,36790,87
11/08/2006,14.30.00,36800,36815,36750,36790,340
11/08/2006,14.45.00,36780,36805,36765,36780,215
11/08/2006,15.00.00,36785,36790,36760,36780,224
11/08/2006,15.15.00,36785,36805,36765,36765,116
11/08/2006,15.30.00,36765,36765,36695,36725,753
11/08/2006,15.45.00,36725,36755,36660,36660,522
11/08/2006,16.00.00,36660,36720,36645,36710,602
11/08/2006,16.15.00,36710,36745,36690,36720,333
11/08/2006,16.30.00,36725,36755,36695,36735,427
11/08/2006,16.45.00,36740,36755,36710,36745,342
11/08/2006,17.00.00,36745,36750,36720,36740,295
11/08/2006,17.15.00,36740,36745,36705,36720,382
11/08/2006,17.30.00,36720,36775,36720,36745,248
14/08/2006,09.00.00,36820,36950,36820,36895,527
14/08/2006,09.15.00,36890,36945,36890,36915,330
14/08/2006,09.30.00,36915,36935,36895,36900,279
14/08/2006,09.45.00,36900,36925,36860,36920,433
14/08/2006,10.00.00,36915,36920,36905,36920,153
14/08/2006,10.15.00,36915,36935,36905,36925,144
14/08/2006,10.30.00,36920,36935,36920,36930,55
14/08/2006,10.45.00,36930,36935,36910,36920,84
14/08/2006,11.00.00,36925,36930,36905,36915,57
14/08/2006,11.15.00,36915,36920,36900,36910,66
14/08/2006,11.30.00,36910,36920,36910,36920,59
14/08/2006,11.45.00,36915,36950,36910,36945,140
14/08/2006,12.00.00,36945,37000,36945,37000,572
14/08/2006,12.15.00,37000,37000,36970,36980,161
14/08/2006,12.30.00,36975,36985,36965,36985,84
14/08/2006,12.45.00,36985,36990,36975,36985,27
14/08/2006,13.00.00,36980,36980,36970,36970,45
14/08/2006,13.15.00,36975,36975,36955,36960,52
14/08/2006,13.30.00,36965,36965,36955,36960,44
14/08/2006,13.45.00,36955,36960,36940,36945,48
14/08/2006,14.00.00,36945,36955,36925,36955,137
14/08/2006,14.15.00,36950,36960,36940,36945,57
14/08/2006,14.30.00,36945,36960,36945,36945,75
14/08/2006,14.45.00,36940,36940,36925,36930,81
14/08/2006,15.00.00,36935,36940,36905,36915,219
14/08/2006,15.15.00,36910,36910,36870,36885,210
14/08/2006,15.30.00,36890,36905,36875,36875,315
14/08/2006,15.45.00,36870,36875,36815,36835,577
14/08/2006,16.00.00,36840,36860,36830,36845,270
14/08/2006,16.15.00,36845,36860,36820,36835,306
14/08/2006,16.30.00,36830,36865,36830,36840,273
14/08/2006,16.45.00,36845,36890,36835,36880,209
14/08/2006,17.00.00,36885,36970,36885,36950,532
14/08/2006,17.15.00,36950,36985,36930,36980,493
14/08/2006,17.30.00,36980,36980,36925,36925,199
16/08/2006,09.00.00,37260,37295,37160,37275,1491
16/08/2006,09.15.00,37275,37300,37240,37270,886
16/08/2006,09.30.00,37260,37270,37230,37250,399
16/08/2006,09.45.00,37245,37250,37215,37220,201
16/08/2006,10.00.00,37220,37245,37215,37240,442
16/08/2006,10.15.00,37235,37240,37220,37235,128
16/08/2006,10.30.00,37235,37245,37180,37195,398
16/08/2006,10.45.00,37190,37215,37190,37195,203
16/08/2006,11.00.00,37195,37210,37180,37180,204
16/08/2006,11.15.00,37185,37185,37155,37170,284
16/08/2006,11.30.00,37170,37195,37165,37190,190
16/08/2006,11.45.00,37190,37205,37175,37180,161
16/08/2006,12.00.00,37180,37215,37180,37210,246
16/08/2006,12.15.00,37210,37230,37210,37215,129
16/08/2006,12.30.00,37220,37230,37205,37220,195
16/08/2006,12.45.00,37220,37235,37220,37225,51
16/08/2006,13.00.00,37230,37230,37200,37210,190
16/08/2006,13.15.00,37205,37230,37200,37220,83
16/08/2006,13.30.00,37220,37220,37185,37210,125
16/08/2006,13.45.00,37210,37215,37195,37215,109
16/08/2006,14.00.00,37215,37230,37200,37205,287
16/08/2006,14.15.00,37200,37220,37195,37205,242
16/08/2006,14.30.00,37210,37315,37210,37305,1121
16/08/2006,14.45.00,37310,37395,37285,37345,988
16/08/2006,15.00.00,37350,37370,37330,37360,320
16/08/2006,15.15.00,37360,37385,37350,37370,305
16/08/2006,15.30.00,37375,37380,37345,37355,304
16/08/2006,15.45.00,37350,37350,37330,37345,470
16/08/2006,16.00.00,37340,37365,37340,37350,220
16/08/2006,16.15.00,37355,37365,37330,37360,206
16/08/2006,16.30.00,37360,37395,37345,37395,256
16/08/2006,16.45.00,37395,37445,37385,37440,502
16/08/2006,17.00.00,37445,37445,37420,37420,380
16/08/2006,17.15.00,37420,37420,37375,37395,443
16/08/2006,17.30.00,37395,37405,37355,37355,199
17/08/2006,09.00.00,37450,37450,37360,37365,794
17/08/2006,09.15.00,37365,37390,37350,37390,440
17/08/2006,09.30.00,37390,37395,37355,37380,300
17/08/2006,09.45.00,37385,37460,37380,37455,554
17/08/2006,10.00.00,37455,37475,37445,37460,281
17/08/2006,10.15.00,37465,37490,37460,37465,255
17/08/2006,10.30.00,37470,37485,37430,37450,247
17/08/2006,10.45.00,37445,37480,37440,37475,131
17/08/2006,11.00.00,37475,37480,37435,37440,364
17/08/2006,11.15.00,37440,37460,37425,37455,117
17/08/2006,11.30.00,37460,37465,37445,37465,95
17/08/2006,11.45.00,37460,37460,37420,37425,227
17/08/2006,12.00.00,37430,37440,37405,37410,245
17/08/2006,12.15.00,37410,37420,37380,37395,411
17/08/2006,12.30.00,37400,37415,37400,37405,55
17/08/2006,12.45.00,37405,37420,37400,37410,62
17/08/2006,13.00.00,37410,37420,37400,37415,40
17/08/2006,13.15.00,37415,37435,37415,37435,46
17/08/2006,13.30.00,37435,37435,37410,37420,70
17/08/2006,13.45.00,37420,37425,37410,37425,34
17/08/2006,14.00.00,37425,37435,37410,37425,119
17/08/2006,14.15.00,37420,37435,37415,37430,62
17/08/2006,14.30.00,37420,37455,37420,37420,139
17/08/2006,14.45.00,37420,37430,37405,37420,230
17/08/2006,15.00.00,37415,37435,37405,37420,137
17/08/2006,15.15.00,37420,37425,37375,37390,255
17/08/2006,15.30.00,37395,37455,37375,37445,570
17/08/2006,15.45.00,37445,37465,37430,37445,339
17/08/2006,16.00.00,37445,37500,37435,37500,607
17/08/2006,16.15.00,37500,37520,37485,37490,494
17/08/2006,16.30.00,37495,37515,37470,37505,348
17/08/2006,16.45.00,37510,37575,37490,37565,905
17/08/2006,17.00.00,37565,37605,37560,37600,709
17/08/2006,17.15.00,37605,37615,37565,37575,587
17/08/2006,17.30.00,37580,37640,37575,37615,364
18/08/2006,09.00.00,37655,37675,37600,37630,1031
18/08/2006,09.15.00,37630,37655,37620,37645,400
18/08/2006,09.30.00,37645,37660,37610,37645,252
18/08/2006,09.45.00,37645,37650,37630,37635,154
18/08/2006,10.00.00,37635,37640,37610,37615,168
18/08/2006,10.15.00,37615,37640,37600,37630,181
18/08/2006,10.30.00,37635,37685,37630,37670,331
18/08/2006,10.45.00,37670,37680,37655,37670,206
18/08/2006,11.00.00,37675,37690,37670,37670,128
18/08/2006,11.15.00,37670,37690,37615,37635,558
18/08/2006,11.30.00,37635,37665,37615,37655,226
18/08/2006,11.45.00,37655,37715,37655,37695,434
18/08/2006,12.00.00,37695,37705,37680,37700,222
18/08/2006,12.15.00,37700,37705,37695,37700,69
18/08/2006,12.30.00,37700,37705,37690,37700,104
18/08/2006,12.45.00,37705,37730,37700,37720,85
18/08/2006,13.00.00,37720,37740,37715,37740,105
18/08/2006,13.15.00,37740,37745,37725,37725,139
18/08/2006,13.30.00,37730,37740,37715,37720,156
18/08/2006,13.45.00,37720,37720,37665,37670,260
18/08/2006,14.00.00,37670,37680,37660,37680,84
18/08/2006,14.15.00,37680,37685,37670,37670,115
18/08/2006,14.30.00,37675,37695,37670,37670,87
18/08/2006,14.45.00,37670,37705,37670,37700,138
18/08/2006,15.00.00,37700,37710,37685,37710,98
18/08/2006,15.15.00,37710,37745,37700,37730,138
18/08/2006,15.30.00,37735,37760,37705,37705,291
18/08/2006,15.45.00,37710,37710,37585,37600,759
18/08/2006,16.00.00,37605,37610,37560,37590,454
18/08/2006,16.15.00,37585,37605,37520,37560,653
18/08/2006,16.30.00,37555,37645,37555,37640,467
18/08/2006,16.45.00,37635,37645,37575,37610,333
18/08/2006,17.00.00,37610,37645,37605,37610,334
18/08/2006,17.15.00,37615,37630,37605,37625,272
18/08/2006,17.30.00,37630,37690,37620,37685,393
21/08/2006,09.00.00,37670,37675,37525,37625,778
21/08/2006,09.15.00,37625,37625,37540,37560,515
21/08/2006,09.30.00,37560,37565,37535,37545,275
21/08/2006,09.45.00,37545,37550,37530,37535,225
21/08/2006,10.00.00,37535,37545,37495,37535,507
21/08/2006,10.15.00,37535,37550,37515,37535,110
21/08/2006,10.30.00,37530,37605,37525,37600,232
21/08/2006,10.45.00,37600,37610,37575,37575,156
21/08/2006,11.00.00,37575,37585,37565,37580,64
21/08/2006,11.15.00,37575,37605,37575,37585,155
21/08/2006,11.30.00,37585,37585,37570,37575,93
21/08/2006,11.45.00,37575,37580,37550,37580,102
21/08/2006,12.00.00,37580,37595,37575,37590,33
21/08/2006,12.15.00,37600,37605,37595,37595,85
21/08/2006,12.30.00,37595,37600,37570,37575,81
21/08/2006,12.45.00,37575,37600,37575,37585,106
21/08/2006,13.00.00,37585,37590,37580,37590,24
21/08/2006,13.15.00,37590,37600,37590,37590,14
21/08/2006,13.30.00,37590,37595,37570,37580,86
21/08/2006,13.45.00,37585,37635,37585,37625,179
21/08/2006,14.00.00,37625,37660,37620,37655,217
21/08/2006,14.15.00,37655,37660,37625,37640,130
21/08/2006,14.30.00,37640,37650,37625,37630,69
21/08/2006,14.45.00,37630,37630,37610,37625,115
21/08/2006,15.00.00,37630,37635,37605,37605,96
21/08/2006,15.15.00,37605,37625,37600,37605,81
21/08/2006,15.30.00,37610,37610,37565,37585,369
21/08/2006,15.45.00,37585,37595,37560,37560,284
21/08/2006,16.00.00,37560,37570,37520,37555,407
21/08/2006,16.15.00,37555,37600,37545,37550,326
21/08/2006,16.30.00,37545,37570,37530,37570,251
21/08/2006,16.45.00,37565,37570,37535,37545,163
21/08/2006,17.00.00,37545,37555,37475,37495,482
21/08/2006,17.15.00,37500,37535,37495,37535,319
21/08/2006,17.30.00,37535,37550,37525,37545,202
22/08/2006,09.00.00,37665,37700,37625,37645,497
22/08/2006,09.15.00,37645,37680,37640,37670,333
22/08/2006,09.30.00,37670,37680,37645,37655,212
22/08/2006,09.45.00,37655,37660,37630,37635,171
22/08/2006,10.00.00,37635,37635,37590,37635,360
22/08/2006,10.15.00,37635,37640,37625,37630,91
22/08/2006,10.30.00,37625,37645,37620,37640,73
22/08/2006,10.45.00,37635,37650,37620,37625,94
22/08/2006,11.00.00,37620,37625,37560,37600,564
22/08/2006,11.15.00,37600,37630,37585,37590,262
22/08/2006,11.30.00,37585,37620,37585,37595,211
22/08/2006,11.45.00,37600,37600,37520,37520,231
22/08/2006,12.00.00,37520,37545,37455,37470,631
22/08/2006,12.15.00,37470,37480,37365,37425,1027
22/08/2006,12.30.00,37430,37450,37405,37425,364
22/08/2006,12.45.00,37430,37430,37405,37420,147
22/08/2006,13.00.00,37420,37485,37420,37460,303
22/08/2006,13.15.00,37460,37505,37455,37495,253
22/08/2006,13.30.00,37500,37540,37495,37525,273
22/08/2006,13.45.00,37530,37530,37445,37465,203
22/08/2006,14.00.00,37455,37455,37425,37425,133
22/08/2006,14.15.00,37425,37470,37410,37450,173
22/08/2006,14.30.00,37450,37490,37450,37490,131
22/08/2006,14.45.00,37485,37505,37455,37480,129
22/08/2006,15.00.00,37490,37495,37455,37460,55
22/08/2006,15.15.00,37460,37465,37440,37455,91
22/08/2006,15.30.00,37450,37535,37425,37530,534
22/08/2006,15.45.00,37530,37570,37525,37545,578
22/08/2006,16.00.00,37550,37585,37515,37575,462
22/08/2006,16.15.00,37580,37650,37580,37620,787
22/08/2006,16.30.00,37625,37670,37615,37625,523
22/08/2006,16.45.00,37625,37670,37615,37655,362
22/08/2006,17.00.00,37660,37670,37630,37645,275
22/08/2006,17.15.00,37645,37680,37645,37675,388
22/08/2006,17.30.00,37670,37680,37655,37660,207
23/08/2006,09.00.00,37695,37730,37550,37560,549
23/08/2006,09.15.00,37555,37600,37550,37595,176
23/08/2006,09.30.00,37595,37625,37570,37625,239
23/08/2006,09.45.00,37625,37630,37600,37600,145
23/08/2006,10.00.00,37595,37605,37570,37590,143
23/08/2006,10.15.00,37595,37625,37585,37625,90
23/08/2006,10.30.00,37625,37635,37595,37595,195
23/08/2006,10.45.00,37600,37615,37590,37605,124
23/08/2006,11.00.00,37605,37605,37530,37545,389
23/08/2006,11.15.00,37550,37550,37505,37510,516
23/08/2006,11.30.00,37515,37540,37505,37525,298
23/08/2006,11.45.00,37525,37535,37510,37520,143
23/08/2006,12.00.00,37520,37530,37510,37515,95
23/08/2006,12.15.00,37520,37530,37510,37510,94
23/08/2006,12.30.00,37515,37515,37480,37505,230
23/08/2006,12.45.00,37505,37520,37505,37515,71
23/08/2006,13.00.00,37520,37535,37505,37505,81
23/08/2006,13.15.00,37510,37510,37500,37505,32
23/08/2006,13.30.00,37505,37520,37490,37505,152
23/08/2006,13.45.00,37500,37500,37470,37485,189
23/08/2006,14.00.00,37485,37485,37445,37475,373
23/08/2006,14.15.00,37475,37485,37470,37480,113
23/08/2006,14.30.00,37480,37500,37475,37500,333
23/08/2006,14.45.00,37500,37500,37470,37480,227
23/08/2006,15.00.00,37480,37485,37465,37485,131
23/08/2006,15.15.00,37480,37505,37475,37490,122
23/08/2006,15.30.00,37495,37560,37490,37530,499
23/08/2006,15.45.00,37530,37550,37520,37540,303
23/08/2006,16.00.00,37530,37530,37405,37435,919
23/08/2006,16.15.00,37435,37450,37380,37420,869
23/08/2006,16.30.00,37420,37450,37400,37410,631
23/08/2006,16.45.00,37405,37420,37350,37390,865
23/08/2006,17.00.00,37395,37400,37280,37325,1082
23/08/2006,17.15.00,37330,37355,37285,37335,829
23/08/2006,17.30.00,37335,37370,37335,37355,577
24/08/2006,09.00.00,37400,37435,37300,37300,390
24/08/2006,09.15.00,37305,37335,37255,37320,696
24/08/2006,09.30.00,37325,37340,37300,37305,263
24/08/2006,09.45.00,37310,37325,37280,37285,233
24/08/2006,10.00.00,37280,37400,37260,37365,770
24/08/2006,10.15.00,37365,37385,37330,37355,344
24/08/2006,10.30.00,37355,37395,37355,37370,257
24/08/2006,10.45.00,37365,37400,37365,37395,430
24/08/2006,11.00.00,37395,37450,37395,37450,636
24/08/2006,11.15.00,37450,37485,37440,37475,392
24/08/2006,11.30.00,37480,37580,37455,37570,572
24/08/2006,11.45.00,37570,37645,37570,37640,921
24/08/2006,12.00.00,37640,37665,37625,37635,534
24/08/2006,12.15.00,37640,37660,37615,37630,213
24/08/2006,12.30.00,37635,37655,37625,37630,152
24/08/2006,12.45.00,37630,37680,37625,37675,156
24/08/2006,13.00.00,37675,37720,37665,37710,321
24/08/2006,13.15.00,37710,37750,37700,37745,306
24/08/2006,13.30.00,37745,37750,37720,37735,256
24/08/2006,13.45.00,37730,37745,37730,37740,121
24/08/2006,14.00.00,37740,37830,37740,37820,865
24/08/2006,14.15.00,37815,37835,37810,37825,220
24/08/2006,14.30.00,37830,37870,37790,37840,662
24/08/2006,14.45.00,37845,37885,37825,37835,520
24/08/2006,15.00.00,37825,37860,37820,37850,240
24/08/2006,15.15.00,37850,37855,37825,37830,184
24/08/2006,15.30.00,37830,37855,37800,37800,408
24/08/2006,15.45.00,37810,37820,37740,37750,517
24/08/2006,16.00.00,37745,37815,37685,37800,869
24/08/2006,16.15.00,37810,37820,37740,37750,395
24/08/2006,16.30.00,37745,37760,37665,37700,672
24/08/2006,16.45.00,37695,37740,37690,37740,387
24/08/2006,17.00.00,37735,37745,37720,37730,333
24/08/2006,17.15.00,37730,37755,37720,37720,367
24/08/2006,17.30.00,37720,37720,37685,37690,248
25/08/2006,09.00.00,37735,37840,37700,37840,1110
25/08/2006,09.15.00,37840,37915,37835,37915,702
25/08/2006,09.30.00,37910,37920,37860,37890,548
25/08/2006,09.45.00,37890,37915,37815,37815,615
25/08/2006,10.00.00,37815,37845,37790,37835,451
25/08/2006,10.15.00,37835,37840,37795,37805,220
25/08/2006,10.30.00,37800,37825,37800,37815,138
25/08/2006,10.45.00,37815,37815,37750,37760,236
25/08/2006,11.00.00,37765,37770,37730,37740,386
25/08/2006,11.15.00,37740,37740,37710,37725,289
25/08/2006,11.30.00,37735,37775,37720,37725,263
25/08/2006,11.45.00,37725,37755,37715,37750,220
25/08/2006,12.00.00,37755,37755,37735,37735,86
25/08/2006,12.15.00,37730,37740,37710,37740,359
25/08/2006,12.30.00,37740,37765,37725,37725,122
25/08/2006,12.45.00,37725,37750,37725,37740,41
25/08/2006,13.00.00,37735,37745,37735,37745,24
25/08/2006,13.15.00,37740,37755,37740,37750,32
25/08/2006,13.30.00,37755,37760,37750,37750,66
25/08/2006,13.45.00,37750,37760,37735,37735,66
25/08/2006,14.00.00,37740,37755,37735,37750,41
25/08/2006,14.15.00,37755,37755,37720,37725,84
25/08/2006,14.30.00,37725,37745,37720,37740,83
25/08/2006,14.45.00,37740,37750,37735,37735,74
25/08/2006,15.00.00,37735,37735,37680,37700,362
25/08/2006,15.15.00,37695,37710,37675,37705,234
25/08/2006,15.30.00,37700,37710,37640,37705,660
25/08/2006,15.45.00,37705,37765,37680,37765,361
25/08/2006,16.00.00,37755,37840,37735,37840,1075
25/08/2006,16.15.00,37835,37865,37770,37780,499
25/08/2006,16.30.00,37790,37815,37760,37815,428
25/08/2006,16.45.00,37805,37825,37785,37790,319
25/08/2006,17.00.00,37785,37800,37750,37775,386
25/08/2006,17.15.00,37775,37800,37760,37775,283
25/08/2006,17.30.00,37775,37775,37735,37770,256
28/08/2006,09.00.00,37745,37780,37670,37680,593
28/08/2006,09.15.00,37675,37715,37675,37695,234
28/08/2006,09.30.00,37690,37700,37650,37700,318
28/08/2006,09.45.00,37695,37705,37675,37705,142
28/08/2006,10.00.00,37700,37720,37670,37710,299
28/08/2006,10.15.00,37710,37710,37670,37670,172
28/08/2006,10.30.00,37670,37670,37605,37620,334
28/08/2006,10.45.00,37620,37625,37555,37585,598
28/08/2006,11.00.00,37585,37595,37560,37580,300
28/08/2006,11.15.00,37580,37590,37560,37590,202
28/08/2006,11.30.00,37590,37615,37590,37605,159
28/08/2006,11.45.00,37605,37615,37590,37600,127
28/08/2006,12.00.00,37600,37625,37590,37620,152
28/08/2006,12.15.00,37625,37625,37605,37610,99
28/08/2006,12.30.00,37615,37620,37605,37610,34
28/08/2006,12.45.00,37615,37630,37615,37630,49
28/08/2006,13.00.00,37630,37660,37625,37625,166
28/08/2006,13.15.00,37635,37640,37615,37630,36
28/08/2006,13.30.00,37630,37650,37625,37630,62
28/08/2006,13.45.00,37630,37630,37610,37625,31
28/08/2006,14.00.00,37630,37630,37600,37615,76
28/08/2006,14.15.00,37610,37615,37600,37610,50
28/08/2006,14.30.00,37610,37645,37605,37640,101
28/08/2006,14.45.00,37645,37675,37640,37675,221
28/08/2006,15.00.00,37675,37690,37660,37665,211
28/08/2006,15.15.00,37665,37665,37645,37655,102
28/08/2006,15.30.00,37650,37675,37625,37650,300
28/08/2006,15.45.00,37655,37700,37645,37680,284
28/08/2006,16.00.00,37685,37730,37685,37710,435
28/08/2006,16.15.00,37715,37810,37705,37805,610
28/08/2006,16.30.00,37795,37860,37795,37830,673
28/08/2006,16.45.00,37830,37845,37805,37835,301
28/08/2006,17.00.00,37840,37895,37840,37870,534
28/08/2006,17.15.00,37870,37885,37850,37860,390
28/08/2006,17.30.00,37845,37875,37845,37875,230
29/08/2006,09.00.00,37860,37945,37830,37935,962
29/08/2006,09.15.00,37930,37950,37800,37825,707
29/08/2006,09.30.00,37825,37870,37810,37865,482
29/08/2006,09.45.00,37865,37895,37860,37890,280
29/08/2006,10.00.00,37885,37890,37840,37845,317
29/08/2006,10.15.00,37845,37900,37830,37895,354
29/08/2006,10.30.00,37900,37980,37895,37975,778
29/08/2006,10.45.00,37975,37980,37955,37955,349
29/08/2006,11.00.00,37955,37970,37945,37950,259
29/08/2006,11.15.00,37950,37975,37925,37970,368
29/08/2006,11.30.00,37970,37980,37945,37970,339
29/08/2006,11.45.00,37970,38015,37945,37955,597
29/08/2006,12.00.00,37960,37970,37940,37945,156
29/08/2006,12.15.00,37945,37955,37925,37940,216
29/08/2006,12.30.00,37935,37935,37890,37910,361
29/08/2006,12.45.00,37910,37915,37900,37915,91
29/08/2006,13.00.00,37915,37920,37900,37900,67
29/08/2006,13.15.00,37900,37900,37865,37870,156
29/08/2006,13.30.00,37870,37890,37860,37860,179
29/08/2006,13.45.00,37865,37900,37845,37900,178
29/08/2006,14.00.00,37900,37905,37880,37895,65
29/08/2006,14.15.00,37885,37900,37870,37890,158
29/08/2006,14.30.00,37895,37925,37885,37910,236
29/08/2006,14.45.00,37910,37925,37895,37900,137
29/08/2006,15.00.00,37905,37920,37900,37920,79
29/08/2006,15.15.00,37915,37935,37895,37895,256
29/08/2006,15.30.00,37900,37910,37845,37880,503
29/08/2006,15.45.00,37880,37885,37860,37880,384
29/08/2006,16.00.00,37880,37905,37820,37840,1104
29/08/2006,16.15.00,37835,37845,37735,37755,1251
29/08/2006,16.30.00,37750,37855,37740,37835,902
29/08/2006,16.45.00,37835,37855,37810,37845,427
29/08/2006,17.00.00,37855,37875,37825,37855,440
29/08/2006,17.15.00,37850,37910,37840,37870,482
29/08/2006,17.30.00,37875,37875,37830,37830,244
30/08/2006,09.00.00,37950,37955,37880,37920,663
30/08/2006,09.15.00,37920,37935,37895,37900,365
30/08/2006,09.30.00,37900,37945,37875,37925,417
30/08/2006,09.45.00,37930,37960,37920,37930,496
30/08/2006,10.00.00,37930,37950,37910,37935,317
30/08/2006,10.15.00,37940,38010,37935,38005,522
30/08/2006,10.30.00,38005,38025,37995,38005,584
30/08/2006,10.45.00,38000,38040,37980,38005,462
30/08/2006,11.00.00,38005,38035,38000,38005,261
30/08/2006,11.15.00,38000,38025,38000,38015,171
30/08/2006,11.30.00,38010,38010,37985,37995,236
30/08/2006,11.45.00,37990,38005,37990,38005,229
30/08/2006,12.00.00,38000,38005,37955,37980,189
30/08/2006,12.15.00,37975,37975,37955,37955,117
30/08/2006,12.30.00,37955,37975,37945,37975,175
30/08/2006,12.45.00,37975,38010,37970,37995,174
30/08/2006,13.00.00,37990,37995,37970,37970,35
30/08/2006,13.15.00,37980,37985,37965,37970,44
30/08/2006,13.30.00,37970,37990,37955,37985,110
30/08/2006,13.45.00,37975,37995,37970,37980,93
30/08/2006,14.00.00,37975,37990,37970,37985,110
30/08/2006,14.15.00,37980,38010,37975,38005,178
30/08/2006,14.30.00,38000,38030,37990,37995,492
30/08/2006,14.45.00,38000,38020,38000,38020,138
30/08/2006,15.00.00,38020,38075,38010,38050,612
30/08/2006,15.15.00,38050,38050,38025,38030,139
30/08/2006,15.30.00,38035,38050,37995,38000,476
30/08/2006,15.45.00,38000,38010,37920,37935,745
30/08/2006,16.00.00,37935,38020,37930,38010,518
30/08/2006,16.15.00,38015,38080,38000,38050,686
30/08/2006,16.30.00,38050,38080,37995,38060,780
30/08/2006,16.45.00,38065,38120,38060,38085,938
30/08/2006,17.00.00,38085,38085,38045,38065,401
30/08/2006,17.15.00,38055,38080,38030,38040,454
30/08/2006,17.30.00,38035,38040,38000,38005,320
31/08/2006,09.00.00,38120,38130,38040,38090,672
31/08/2006,09.15.00,38085,38085,38025,38025,466
31/08/2006,09.30.00,38030,38080,38025,38050,364
31/08/2006,09.45.00,38055,38075,38020,38025,354
31/08/2006,10.00.00,38030,38030,37965,37980,609
31/08/2006,10.15.00,37975,37990,37970,37975,262
31/08/2006,10.30.00,37975,37985,37960,37970,346
31/08/2006,10.45.00,37970,37985,37950,37975,300
31/08/2006,11.00.00,37970,38015,37960,37995,229
31/08/2006,11.15.00,37995,38000,37910,37940,675
31/08/2006,11.30.00,37945,37955,37920,37940,210
31/08/2006,11.45.00,37940,37950,37910,37945,167
31/08/2006,12.00.00,37945,37970,37940,37955,153
31/08/2006,12.15.00,37955,37985,37945,37980,213
31/08/2006,12.30.00,37980,37980,37955,37955,52
31/08/2006,12.45.00,37955,37980,37955,37955,154
31/08/2006,13.00.00,37960,37985,37950,37985,75
31/08/2006,13.15.00,37990,38005,37990,38000,100
31/08/2006,13.30.00,38000,38005,37995,37995,74
31/08/2006,13.45.00,38000,38010,37970,37990,223
31/08/2006,14.00.00,37985,37990,37950,37970,123
31/08/2006,14.15.00,37970,37970,37925,37925,198
31/08/2006,14.30.00,37940,38035,37940,37985,939
31/08/2006,14.45.00,37990,38010,37975,37990,251
31/08/2006,15.00.00,37995,38000,37965,37995,111
31/08/2006,15.15.00,37990,38005,37985,38000,86
31/08/2006,15.30.00,37990,38020,37975,38010,368
31/08/2006,15.45.00,38005,38010,37970,38000,341
31/08/2006,16.00.00,38000,38045,37985,38005,629
31/08/2006,16.15.00,38010,38030,37985,38015,320
31/08/2006,16.30.00,38015,38015,37955,37985,457
31/08/2006,16.45.00,37980,38035,37980,38030,328
31/08/2006,17.00.00,38030,38055,38025,38045,528
31/08/2006,17.15.00,38045,38050,37980,37980,589
31/08/2006,17.30.00,37980,38060,37980,38050,765
01/09/2006,09.00.00,38050,38120,38015,38110,683
01/09/2006,09.15.00,38110,38130,38085,38125,468
01/09/2006,09.30.00,38130,38135,38060,38100,446
01/09/2006,09.45.00,38105,38150,38100,38120,455
01/09/2006,10.00.00,38120,38120,38080,38120,233
01/09/2006,10.15.00,38120,38135,38105,38115,213
01/09/2006,10.30.00,38120,38135,38105,38105,142
01/09/2006,10.45.00,38110,38160,38105,38155,509
01/09/2006,11.00.00,38155,38215,38135,38205,606
01/09/2006,11.15.00,38200,38220,38190,38195,307
01/09/2006,11.30.00,38195,38195,38170,38180,242
01/09/2006,11.45.00,38180,38190,38165,38180,175
01/09/2006,12.00.00,38180,38200,38175,38190,226
01/09/2006,12.15.00,38190,38195,38170,38170,195
01/09/2006,12.30.00,38175,38175,38150,38155,67
01/09/2006,12.45.00,38155,38165,38140,38155,113
01/09/2006,13.00.00,38150,38160,38140,38150,65
01/09/2006,13.15.00,38150,38155,38120,38140,238
01/09/2006,13.30.00,38140,38150,38135,38145,91
01/09/2006,13.45.00,38150,38175,38150,38170,70
01/09/2006,14.00.00,38165,38175,38155,38165,86
01/09/2006,14.15.00,38165,38185,38150,38155,165
01/09/2006,14.30.00,38165,38280,38165,38250,1207
01/09/2006,14.45.00,38250,38280,38235,38250,531
01/09/2006,15.00.00,38250,38260,38230,38250,246
01/09/2006,15.15.00,38245,38265,38235,38245,211
01/09/2006,15.30.00,38250,38270,38215,38235,467
01/09/2006,15.45.00,38230,38280,38215,38270,429
01/09/2006,16.00.00,38275,38275,38135,38160,1000
01/09/2006,16.15.00,38155,38200,38145,38195,478
01/09/2006,16.30.00,38195,38205,38175,38195,322
01/09/2006,16.45.00,38195,38260,38175,38240,500
01/09/2006,17.00.00,38245,38265,38230,38250,322
01/09/2006,17.15.00,38255,38255,38205,38210,416
01/09/2006,17.30.00,38205,38215,38190,38195,255
04/09/2006,08.45.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38245,38255,604
04/09/2006,09.15.00,38255,38280,38245,38275,220
04/09/2006,09.30.00,38270,38300,38270,38290,240
04/09/2006,09.45.00,38290,38295,38255,38265,152
04/09/2006,10.00.00,38260,38265,38220,38225,336
04/09/2006,10.15.00,38225,38255,38220,38240,133
04/09/2006,10.30.00,38240,38290,38240,38270,244
04/09/2006,10.45.00,38270,38280,38265,38270,114
04/09/2006,11.00.00,38270,38270,38255,38260,81
04/09/2006,11.15.00,38255,38260,38250,38255,35
04/09/2006,11.30.00,38260,38260,38240,38240,194
04/09/2006,11.45.00,38240,38255,38240,38250,124
04/09/2006,12.00.00,38250,38255,38245,38245,58
04/09/2006,12.15.00,38245,38245,38220,38245,242
04/09/2006,12.30.00,38250,38250,38245,38245,108
04/09/2006,12.45.00,38245,38245,38220,38225,94
04/09/2006,13.00.00,38230,38235,38220,38230,43
04/09/2006,13.15.00,38225,38225,38210,38210,97
04/09/2006,13.30.00,38210,38225,38200,38220,185
04/09/2006,13.45.00,38215,38230,38210,38210,39
04/09/2006,14.00.00,38210,38210,38185,38195,156
04/09/2006,14.15.00,38190,38195,38165,38175,156
04/09/2006,14.30.00,38180,38185,38155,38160,152
04/09/2006,14.45.00,38160,38170,38155,38160,127
04/09/2006,15.00.00,38160,38175,38150,38175,148
04/09/2006,15.15.00,38175,38180,38170,38180,109
04/09/2006,15.30.00,38175,38190,38175,38180,114
04/09/2006,15.45.00,38185,38190,38175,38185,66
04/09/2006,16.00.00,38190,38210,38190,38200,197
04/09/2006,16.15.00,38200,38230,38195,38230,212
04/09/2006,16.30.00,38230,38240,38220,38225,140
04/09/2006,16.45.00,38225,38230,38210,38210,83
04/09/2006,17.00.00,38215,38230,38215,38225,156
04/09/2006,17.15.00,38225,38260,38225,38255,305
04/09/2006,17.30.00,38255,38265,38240,38255,169
05/09/2006,09.00.00,38240,38265,38180,38190,785
05/09/2006,09.15.00,38185,38215,38155,38205,630
05/09/2006,09.30.00,38210,38260,38200,38235,508
05/09/2006,09.45.00,38235,38290,38220,38270,524
05/09/2006,10.00.00,38275,38275,38230,38250,564
05/09/2006,10.15.00,38250,38255,38170,38170,649
05/09/2006,10.30.00,38175,38190,38165,38165,372
05/09/2006,10.45.00,38165,38165,38090,38120,975
05/09/2006,11.00.00,38125,38135,38055,38085,556
05/09/2006,11.15.00,38090,38110,38075,38095,239
05/09/2006,11.30.00,38095,38105,38020,38040,485
05/09/2006,11.45.00,38040,38070,38030,38065,463
05/09/2006,12.00.00,38060,38105,38050,38095,277
05/09/2006,12.15.00,38095,38095,38065,38070,213
05/09/2006,12.30.00,38070,38070,38035,38060,286
05/09/2006,12.45.00,38060,38075,38035,38050,250
05/09/2006,13.00.00,38055,38075,38035,38075,251
05/09/2006,13.15.00,38075,38080,38060,38065,210
05/09/2006,13.30.00,38065,38100,38060,38085,137
05/09/2006,13.45.00,38085,38090,38060,38065,147
05/09/2006,14.00.00,38065,38090,38055,38060,159
05/09/2006,14.15.00,38070,38110,38070,38095,278
05/09/2006,14.30.00,38095,38100,38065,38085,205
05/09/2006,14.45.00,38090,38090,38055,38060,139
05/09/2006,15.00.00,38060,38060,38025,38055,325
05/09/2006,15.15.00,38050,38065,38045,38055,123
05/09/2006,15.30.00,38050,38065,38005,38055,717
05/09/2006,15.45.00,38055,38075,38025,38065,432
05/09/2006,16.00.00,38065,38130,38045,38125,774
05/09/2006,16.15.00,38120,38175,38120,38130,839
05/09/2006,16.30.00,38135,38150,38110,38115,419
05/09/2006,16.45.00,38115,38125,38075,38095,516
05/09/2006,17.00.00,38090,38140,38090,38140,234
05/09/2006,17.15.00,38140,38185,38125,38185,513
05/09/2006,17.30.00,38185,38190,38145,38150,316
06/09/2006,09.00.00,38145,38175,38110,38155,630
06/09/2006,09.15.00,38150,38175,38110,38120,425
06/09/2006,09.30.00,38120,38180,38105,38180,495
06/09/2006,09.45.00,38175,38190,38130,38160,478
06/09/2006,10.00.00,38155,38160,38095,38095,444
06/09/2006,10.15.00,38100,38130,38090,38125,215
06/09/2006,10.30.00,38120,38175,38120,38160,294
06/09/2006,10.45.00,38165,38170,38140,38160,199
06/09/2006,11.00.00,38160,38160,38120,38130,226
06/09/2006,11.15.00,38130,38130,38110,38115,128
06/09/2006,11.30.00,38120,38120,38085,38100,406
06/09/2006,11.45.00,38100,38115,38085,38110,196
06/09/2006,12.00.00,38110,38155,38100,38130,250
06/09/2006,12.15.00,38130,38150,38125,38125,169
06/09/2006,12.30.00,38120,38130,38110,38120,66
06/09/2006,12.45.00,38120,38135,38065,38075,327
06/09/2006,13.00.00,38075,38075,38025,38060,455
06/09/2006,13.15.00,38060,38075,38055,38055,90
06/09/2006,13.30.00,38055,38075,38050,38065,193
06/09/2006,13.45.00,38055,38065,37995,38040,535
06/09/2006,14.00.00,38040,38055,38015,38030,213
06/09/2006,14.15.00,38030,38055,38025,38030,170
06/09/2006,14.30.00,38025,38025,37955,37975,805
06/09/2006,14.45.00,37970,38000,37950,37955,503
06/09/2006,15.00.00,37950,37955,37895,37900,808
06/09/2006,15.15.00,37905,37945,37905,37940,359
06/09/2006,15.30.00,37945,37955,37925,37945,449
06/09/2006,15.45.00,37945,37945,37870,37905,917
06/09/2006,16.00.00,37910,37955,37910,37910,593
06/09/2006,16.15.00,37910,37925,37885,37890,538
06/09/2006,16.30.00,37885,37885,37820,37825,948
06/09/2006,16.45.00,37825,37855,37795,37800,810
06/09/2006,17.00.00,37810,37840,37800,37805,572
06/09/2006,17.15.00,37810,37855,37805,37835,633
06/09/2006,17.30.00,37830,37840,37800,37810,367
07/09/2006,09.00.00,37670,37740,37595,37640,1430
07/09/2006,09.15.00,37635,37690,37620,37680,695
07/09/2006,09.30.00,37675,37725,37645,37715,539
07/09/2006,09.45.00,37715,37715,37660,37670,389
07/09/2006,10.00.00,37665,37750,37655,37715,607
07/09/2006,10.15.00,37715,37725,37640,37650,439
07/09/2006,10.30.00,37655,37680,37625,37675,415
07/09/2006,10.45.00,37675,37695,37665,37675,325
07/09/2006,11.00.00,37680,37685,37650,37670,220
07/09/2006,11.15.00,37670,37710,37670,37695,251
07/09/2006,11.30.00,37695,37720,37680,37710,164
07/09/2006,11.45.00,37715,37745,37710,37740,203
07/09/2006,12.00.00,37745,37760,37730,37730,250
07/09/2006,12.15.00,37735,37750,37725,37735,137
07/09/2006,12.30.00,37740,37750,37735,37740,39
07/09/2006,12.45.00,37740,37745,37720,37735,101
07/09/2006,13.00.00,37735,37745,37710,37720,144
07/09/2006,13.15.00,37715,37720,37690,37700,156
07/09/2006,13.30.00,37700,37725,37700,37720,186
07/09/2006,13.45.00,37720,37740,37715,37730,166
07/09/2006,14.00.00,37730,37745,37720,37735,157
07/09/2006,14.15.00,37735,37750,37720,37745,167
07/09/2006,14.30.00,37745,37765,37710,37715,252
07/09/2006,14.45.00,37710,37735,37690,37730,193
07/09/2006,15.00.00,37725,37755,37720,37735,149
07/09/2006,15.15.00,37730,37760,37725,37760,137
07/09/2006,15.30.00,37765,37795,37750,37770,566
07/09/2006,15.45.00,37765,37785,37750,37760,274
07/09/2006,16.00.00,37765,37765,37670,37675,513
07/09/2006,16.15.00,37675,37680,37630,37675,601
07/09/2006,16.30.00,37675,37715,37620,37635,560
07/09/2006,16.45.00,37635,37645,37580,37630,799
07/09/2006,17.00.00,37630,37680,37625,37635,631
07/09/2006,17.15.00,37645,37655,37620,37640,480
07/09/2006,17.30.00,37640,37690,37640,37690,217
08/09/2006,09.00.00,37740,37770,37700,37750,837
08/09/2006,09.15.00,37745,37805,37745,37785,484
08/09/2006,09.30.00,37790,37800,37730,37740,450
08/09/2006,09.45.00,37740,37805,37735,37795,284
08/09/2006,10.00.00,37800,37815,37795,37800,370
08/09/2006,10.15.00,37800,37835,37790,37835,492
08/09/2006,10.30.00,37835,37870,37805,37845,460
08/09/2006,10.45.00,37845,37855,37825,37830,187
08/09/2006,11.00.00,37835,37875,37830,37840,275
08/09/2006,11.15.00,37840,37870,37830,37865,133
08/09/2006,11.30.00,37865,37875,37835,37840,158
08/09/2006,11.45.00,37840,37845,37825,37830,177
08/09/2006,12.00.00,37835,37840,37750,37750,498
08/09/2006,12.15.00,37745,37790,37735,37785,477
08/09/2006,12.30.00,37785,37800,37770,37790,121
08/09/2006,12.45.00,37790,37800,37770,37780,116
08/09/2006,13.00.00,37780,37785,37740,37755,182
08/09/2006,13.15.00,37750,37800,37750,37790,162
08/09/2006,13.30.00,37795,37815,37790,37805,300
08/09/2006,13.45.00,37810,37810,37805,37810,76
08/09/2006,14.00.00,37810,37810,37790,37790,155
08/09/2006,14.15.00,37795,37820,37795,37805,112
08/09/2006,14.30.00,37805,37815,37780,37805,168
08/09/2006,14.45.00,37800,37815,37795,37800,146
08/09/2006,15.00.00,37800,37840,37800,37830,153
08/09/2006,15.15.00,37830,37830,37810,37815,104
08/09/2006,15.30.00,37815,37830,37770,37805,351
08/09/2006,15.45.00,37810,37850,37770,37800,418
08/09/2006,16.00.00,37795,37795,37715,37740,671
08/09/2006,16.15.00,37735,37770,37725,37770,532
08/09/2006,16.30.00,37765,37785,37730,37750,552
08/09/2006,16.45.00,37750,37795,37725,37795,411
08/09/2006,17.00.00,37795,37800,37750,37790,369
08/09/2006,17.15.00,37785,37825,37780,37805,438
08/09/2006,17.30.00,37810,37820,37765,37765,400
11/09/2006,09.00.00,37555,37660,37555,37650,872
11/09/2006,09.15.00,37650,37700,37630,37695,508
11/09/2006,09.30.00,37695,37730,37645,37720,1015
11/09/2006,09.45.00,37720,37760,37710,37710,997
11/09/2006,10.00.00,37710,37720,37670,37710,329
11/09/2006,10.15.00,37705,37710,37590,37600,719
11/09/2006,10.30.00,37595,37640,37560,37640,888
11/09/2006,10.45.00,37640,37645,37565,37590,662
11/09/2006,11.00.00,37585,37620,37570,37620,200
11/09/2006,11.15.00,37620,37660,37620,37625,235
11/09/2006,11.30.00,37630,37645,37610,37620,228
11/09/2006,11.45.00,37620,37630,37590,37605,284
11/09/2006,12.00.00,37605,37645,37600,37635,192
11/09/2006,12.15.00,37635,37640,37610,37625,164
11/09/2006,12.30.00,37625,37645,37615,37635,75
11/09/2006,12.45.00,37635,37635,37605,37610,84
11/09/2006,13.00.00,37615,37625,37595,37615,92
11/09/2006,13.15.00,37615,37650,37610,37650,146
11/09/2006,13.30.00,37650,37685,37650,37665,305
11/09/2006,13.45.00,37670,37675,37650,37655,97
11/09/2006,14.00.00,37655,37680,37655,37675,178
11/09/2006,14.15.00,37675,37690,37670,37685,329
11/09/2006,14.30.00,37690,37750,37690,37750,876
11/09/2006,14.45.00,37750,37775,37715,37735,274
11/09/2006,15.00.00,37735,37750,37715,37720,141
11/09/2006,15.15.00,37720,37730,37705,37730,519
11/09/2006,15.30.00,37735,37785,37730,37760,473
11/09/2006,15.45.00,37760,37765,37705,37750,1106
11/09/2006,16.00.00,37750,37800,37740,37765,431
11/09/2006,16.15.00,37770,37785,37735,37735,513
11/09/2006,16.30.00,37735,37740,37685,37695,489
11/09/2006,16.45.00,37695,37710,37670,37690,789
11/09/2006,17.00.00,37695,37695,37660,37695,1300
11/09/2006,17.15.00,37690,37810,37690,37805,716
11/09/2006,17.30.00,37805,37880,37790,37865,620
12/09/2006,09.00.00,37825,37840,37695,37750,2543
12/09/2006,09.15.00,37750,37755,37650,37670,999
12/09/2006,09.30.00,37670,37670,37430,37490,3391
12/09/2006,09.45.00,37490,37570,37460,37560,3565
12/09/2006,10.00.00,37560,37575,37515,37540,728
12/09/2006,10.15.00,37535,37640,37535,37610,651
12/09/2006,10.30.00,37615,37645,37595,37645,433
12/09/2006,10.45.00,37640,37695,37625,37670,679
12/09/2006,11.00.00,37670,37685,37655,37670,605
12/09/2006,11.15.00,37670,37695,37655,37680,292
12/09/2006,11.30.00,37685,37690,37640,37645,626
12/09/2006,11.45.00,37645,37650,37625,37635,142
12/09/2006,12.00.00,37640,37655,37620,37620,527
12/09/2006,12.15.00,37590,37595,37585,37590,183
12/09/2006,12.30.00,37585,37610,37585,37610,356
12/09/2006,12.45.00,37610,37615,37585,37590,1486
12/09/2006,13.00.00,37590,37605,37580,37605,142
12/09/2006,13.15.00,37600,37610,37595,37605,193
12/09/2006,13.30.00,37595,37620,37595,37610,368
12/09/2006,13.45.00,37610,37615,37580,37600,237
12/09/2006,14.00.00,37600,37610,37590,37600,395
12/09/2006,14.15.00,37605,37660,37600,37630,401
12/09/2006,14.30.00,37630,37660,37615,37630,1352
12/09/2006,14.45.00,37630,37690,37630,37685,200
12/09/2006,15.00.00,37685,37740,37675,37730,1647
12/09/2006,15.15.00,37730,37765,37730,37750,1492
12/09/2006,15.30.00,37755,37800,37750,37755,1500
12/09/2006,15.45.00,37755,37790,37745,37750,370
12/09/2006,16.00.00,37750,37810,37745,37785,788
12/09/2006,16.15.00,37785,37870,37785,37860,2838
12/09/2006,16.30.00,37855,37910,37855,37890,1795
12/09/2006,16.45.00,37890,37920,37880,37915,813
12/09/2006,17.00.00,37915,37970,37915,37955,2677
12/09/2006,17.15.00,37955,37965,37920,37925,570
12/09/2006,17.30.00,37935,37955,37920,37935,596
13/09/2006,09.00.00,37980,38070,37975,37985,1921
13/09/2006,09.15.00,37980,37995,37950,37985,1312
13/09/2006,09.30.00,37985,37995,37960,37975,1527
13/09/2006,09.45.00,37975,38030,37970,38025,2519
13/09/2006,10.00.00,38030,38030,37955,37960,1333
13/09/2006,10.15.00,37960,37985,37950,37980,1181
13/09/2006,10.30.00,37985,37995,37975,37990,1243
13/09/2006,10.45.00,37990,37995,37960,37960,784
13/09/2006,11.00.00,37955,37960,37885,37885,659
13/09/2006,11.15.00,37885,37900,37880,37885,416
13/09/2006,11.30.00,37890,37930,37875,37930,576
13/09/2006,11.45.00,37930,37935,37865,37875,1449
13/09/2006,12.00.00,37875,37895,37870,37880,267
13/09/2006,12.15.00,37885,37885,37860,37860,1463
13/09/2006,12.30.00,37860,37900,37850,37900,401
13/09/2006,12.45.00,37900,37910,37885,37890,321
13/09/2006,13.00.00,37890,37895,37880,37885,167
13/09/2006,13.15.00,37890,37900,37870,37900,431
13/09/2006,13.30.00,37890,37895,37880,37895,777
13/09/2006,13.45.00,37895,37925,37885,37920,1034
13/09/2006,14.00.00,37915,37935,37900,37930,251
13/09/2006,14.15.00,37925,37925,37900,37900,742
13/09/2006,14.30.00,37900,37925,37895,37920,502
13/09/2006,14.45.00,37920,37945,37910,37915,318
13/09/2006,15.00.00,37915,37940,37915,37930,2008
13/09/2006,15.15.00,37925,37940,37860,37900,923
13/09/2006,15.30.00,37900,37955,37875,37945,711
13/09/2006,15.45.00,37950,37955,37925,37935,1360
13/09/2006,16.00.00,37935,37950,37910,37930,369
13/09/2006,16.15.00,37925,37960,37925,37955,517
13/09/2006,16.30.00,37960,37960,37910,37915,900
13/09/2006,16.45.00,37915,37970,37900,37945,1164
13/09/2006,17.00.00,37950,37985,37930,37965,776
13/09/2006,17.15.00,37965,37975,37945,37965,537
13/09/2006,17.30.00,37970,37995,37965,37975,376
14/09/2006,09.00.00,38030,38065,38000,38060,785
14/09/2006,09.15.00,38060,38080,38055,38075,727
14/09/2006,09.30.00,38075,38080,38030,38030,514
14/09/2006,09.45.00,38030,38055,38030,38050,1771
14/09/2006,10.00.00,38050,38065,38040,38060,1126
14/09/2006,10.15.00,38065,38100,38060,38095,1685
14/09/2006,10.30.00,38090,38130,38090,38115,1972
14/09/2006,10.45.00,38115,38125,38080,38100,675
14/09/2006,11.00.00,38105,38120,38085,38095,420
14/09/2006,11.15.00,38100,38115,38090,38095,393
14/09/2006,11.30.00,38100,38105,38065,38080,391
14/09/2006,11.45.00,38080,38080,38045,38050,292
14/09/2006,12.00.00,38045,38045,38000,38010,808
14/09/2006,12.15.00,38010,38030,38000,38020,1286
14/09/2006,12.30.00,38025,38030,38015,38020,565
14/09/2006,12.45.00,38015,38020,38000,38010,208
14/09/2006,13.00.00,38010,38025,38000,38005,163
14/09/2006,13.15.00,38005,38030,37990,38005,262
14/09/2006,13.30.00,38005,38020,37990,38015,119
14/09/2006,13.45.00,38015,38020,38010,38020,128
14/09/2006,14.00.00,38020,38025,38005,38015,343
14/09/2006,14.15.00,38015,38030,38010,38030,88
14/09/2006,14.30.00,38025,38025,37985,38005,1251
14/09/2006,14.45.00,38005,38015,37955,37970,602
14/09/2006,15.00.00,37970,37980,37905,37920,512
14/09/2006,15.15.00,37920,37930,37905,37930,335
14/09/2006,15.30.00,37925,37945,37905,37925,672
14/09/2006,15.45.00,37930,37955,37910,37925,296
14/09/2006,16.00.00,37925,37925,37870,37875,983
14/09/2006,16.15.00,37875,37925,37870,37890,1009
14/09/2006,16.30.00,37895,37900,37855,37860,777
14/09/2006,16.45.00,37855,37920,37830,37915,1682
14/09/2006,17.00.00,37920,37945,37920,37940,1713
14/09/2006,17.15.00,37940,37970,37940,37945,638
14/09/2006,17.30.00,37940,37950,37925,37930,365