DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2006,15.00.00,35835,35835,35835,35835,1
21/07/2006,15.20.00,35840,35870,35735,35750,429
21/07/2006,15.40.00,35760,35800,35705,35745,810
21/07/2006,16.00.00,35745,35765,35700,35765,988
21/07/2006,16.20.00,35760,35805,35675,35780,854
21/07/2006,16.40.00,35780,35850,35745,35805,524
21/07/2006,17.00.00,35810,35825,35750,35775,426
21/07/2006,17.20.00,35765,35815,35715,35750,672
24/07/2006,09.00.00,35820,35970,35795,35935,788
24/07/2006,09.20.00,35935,36040,35925,36015,826
24/07/2006,09.40.00,36015,36050,35985,36015,459
24/07/2006,10.00.00,36020,36045,35990,36005,345
24/07/2006,10.20.00,36005,36010,35970,35980,292
24/07/2006,10.40.00,35980,36065,35975,36045,372
24/07/2006,11.00.00,36045,36100,36045,36095,418
24/07/2006,11.20.00,36095,36095,36045,36075,322
24/07/2006,11.40.00,36075,36080,36020,36025,129
24/07/2006,12.00.00,36030,36040,36010,36030,171
24/07/2006,12.20.00,36035,36050,36005,36020,181
24/07/2006,12.40.00,36025,36040,35990,36010,159
24/07/2006,13.00.00,36010,36010,35960,35960,155
24/07/2006,13.20.00,35965,35965,35925,35935,217
24/07/2006,13.40.00,35940,35995,35940,35980,166
24/07/2006,14.00.00,35975,35990,35970,35980,57
24/07/2006,14.20.00,35985,36030,35980,36025,206
24/07/2006,14.40.00,36020,36025,35990,36000,167
24/07/2006,15.00.00,35995,36005,35975,36005,113
24/07/2006,15.20.00,36005,36060,35995,36035,308
24/07/2006,15.40.00,36035,36130,36030,36105,856
24/07/2006,16.00.00,36105,36160,36085,36140,567
24/07/2006,16.20.00,36145,36225,36145,36220,813
24/07/2006,16.40.00,36225,36300,36200,36290,829
24/07/2006,17.00.00,36285,36350,36265,36325,861
24/07/2006,17.20.00,36325,36330,36270,36320,954
25/07/2006,09.00.00,36380,36445,36245,36250,1211
25/07/2006,09.20.00,36250,36295,36205,36215,1013
25/07/2006,09.40.00,36215,36230,36190,36225,826
25/07/2006,10.00.00,36220,36230,36145,36210,855
25/07/2006,10.20.00,36200,36270,36170,36270,730
25/07/2006,10.40.00,36265,36295,36230,36245,764
25/07/2006,11.00.00,36245,36280,36225,36275,459
25/07/2006,11.20.00,36270,36290,36255,36285,626
25/07/2006,11.40.00,36285,36300,36260,36300,334
25/07/2006,12.00.00,36300,36310,36275,36300,206
25/07/2006,12.20.00,36300,36315,36280,36285,118
25/07/2006,12.40.00,36285,36315,36285,36300,107
25/07/2006,13.00.00,36295,36330,36295,36310,78
25/07/2006,13.20.00,36320,36330,36295,36315,121
25/07/2006,13.40.00,36315,36315,36280,36295,109
25/07/2006,14.00.00,36295,36300,36245,36260,159
25/07/2006,14.20.00,36260,36270,36220,36230,209
25/07/2006,14.40.00,36225,36235,36205,36225,214
25/07/2006,15.00.00,36230,36245,36190,36220,288
25/07/2006,15.20.00,36215,36215,36155,36165,344
25/07/2006,15.40.00,36165,36240,36150,36230,668
25/07/2006,16.00.00,36235,36350,36235,36275,1018
25/07/2006,16.20.00,36280,36300,36125,36150,830
25/07/2006,16.40.00,36155,36165,36090,36145,1056
25/07/2006,17.00.00,36140,36165,36120,36135,504
25/07/2006,17.20.00,36135,36220,36125,36220,539
26/07/2006,09.00.00,36295,36295,36210,36290,944
26/07/2006,09.20.00,36290,36295,36240,36280,521
26/07/2006,09.40.00,36280,36330,36275,36300,525
26/07/2006,10.00.00,36300,36360,36260,36300,919
26/07/2006,10.20.00,36300,36300,36235,36295,583
26/07/2006,10.40.00,36290,36320,36270,36295,306
26/07/2006,11.00.00,36290,36300,36245,36265,291
26/07/2006,11.20.00,36255,36315,36255,36285,215
26/07/2006,11.40.00,36290,36310,36265,36290,202
26/07/2006,12.00.00,36295,36310,36285,36295,94
26/07/2006,12.20.00,36290,36290,36265,36280,107
26/07/2006,12.40.00,36280,36295,36270,36280,124
26/07/2006,13.00.00,36280,36305,36275,36300,169
26/07/2006,13.20.00,36300,36305,36280,36305,63
26/07/2006,13.40.00,36305,36320,36295,36310,106
26/07/2006,14.00.00,36310,36360,36295,36350,189
26/07/2006,14.20.00,36345,36390,36345,36380,400
26/07/2006,14.40.00,36375,36410,36375,36380,292
26/07/2006,15.00.00,36385,36395,36345,36365,168
26/07/2006,15.20.00,36360,36365,36265,36280,494
26/07/2006,15.40.00,36280,36315,36270,36305,575
26/07/2006,16.00.00,36295,36315,36215,36220,818
26/07/2006,16.20.00,36230,36275,36220,36270,589
26/07/2006,16.40.00,36260,36295,36235,36280,470
26/07/2006,17.00.00,36290,36360,36270,36345,655
26/07/2006,17.20.00,36345,36380,36320,36320,605
27/07/2006,09.00.00,36480,36595,36450,36585,1145
27/07/2006,09.20.00,36585,36590,36510,36535,635
27/07/2006,09.40.00,36540,36540,36445,36460,712
27/07/2006,10.00.00,36455,36525,36435,36525,587
27/07/2006,10.20.00,36520,36570,36500,36560,368
27/07/2006,10.40.00,36555,36565,36535,36535,321
27/07/2006,11.00.00,36535,36590,36535,36570,442
27/07/2006,11.20.00,36570,36580,36545,36550,199
27/07/2006,11.40.00,36545,36550,36530,36535,201
27/07/2006,12.00.00,36535,36550,36530,36550,112
27/07/2006,12.20.00,36540,36555,36520,36555,180
27/07/2006,12.40.00,36555,36570,36550,36570,140
27/07/2006,13.00.00,36565,36580,36555,36575,90
27/07/2006,13.20.00,36580,36580,36560,36570,85
27/07/2006,13.40.00,36565,36590,36555,36590,233
27/07/2006,14.00.00,36580,36620,36575,36620,319
27/07/2006,14.20.00,36615,36635,36580,36590,527
27/07/2006,14.40.00,36585,36590,36560,36585,193
27/07/2006,15.00.00,36585,36645,36585,36635,290
27/07/2006,15.20.00,36630,36665,36615,36640,610
27/07/2006,15.40.00,36630,36665,36590,36610,587
27/07/2006,16.00.00,36610,36620,36555,36605,713
27/07/2006,16.20.00,36600,36655,36600,36620,559
27/07/2006,16.40.00,36625,36630,36565,36625,724
27/07/2006,17.00.00,36625,36670,36615,36635,629
27/07/2006,17.20.00,36640,36655,36605,36645,678
28/07/2006,09.00.00,36550,36570,36490,36530,859
28/07/2006,09.20.00,36525,36595,36500,36575,618
28/07/2006,09.40.00,36575,36595,36570,36590,341
28/07/2006,10.00.00,36590,36615,36525,36590,456
28/07/2006,10.20.00,36590,36600,36555,36560,222
28/07/2006,10.40.00,36560,36565,36540,36555,175
28/07/2006,11.00.00,36555,36575,36545,36570,163
28/07/2006,11.20.00,36570,36590,36540,36560,261
28/07/2006,11.40.00,36555,36570,36530,36560,252
28/07/2006,12.00.00,36560,36600,36555,36585,186
28/07/2006,12.20.00,36580,36585,36555,36570,108
28/07/2006,12.40.00,36570,36575,36545,36550,52
28/07/2006,13.00.00,36550,36555,36540,36540,69
28/07/2006,13.20.00,36540,36540,36505,36530,243
28/07/2006,13.40.00,36525,36540,36520,36530,65
28/07/2006,14.00.00,36530,36540,36520,36530,59
28/07/2006,14.20.00,36535,36595,36515,36570,617
28/07/2006,14.40.00,36570,36620,36570,36570,450
28/07/2006,15.00.00,36565,36575,36545,36560,185
28/07/2006,15.20.00,36555,36590,36525,36530,264
28/07/2006,15.40.00,36530,36655,36530,36630,640
28/07/2006,16.00.00,36630,36645,36565,36615,620
28/07/2006,16.20.00,36615,36620,36540,36585,476
28/07/2006,16.40.00,36575,36645,36550,36645,467
28/07/2006,17.00.00,36650,36855,36650,36840,1477
28/07/2006,17.20.00,36835,36885,36825,36870,822
31/07/2006,09.00.00,36875,36900,36785,36815,748
31/07/2006,09.20.00,36815,36845,36780,36785,572
31/07/2006,09.40.00,36780,36800,36735,36755,666
31/07/2006,10.00.00,36755,36770,36720,36725,476
31/07/2006,10.20.00,36725,36755,36690,36710,470
31/07/2006,10.40.00,36705,36750,36705,36725,319
31/07/2006,11.00.00,36730,36770,36730,36765,173
31/07/2006,11.20.00,36765,36765,36710,36735,112
31/07/2006,11.40.00,36740,36755,36735,36745,120
31/07/2006,12.00.00,36745,36750,36700,36735,144
31/07/2006,12.20.00,36725,36745,36720,36720,83
31/07/2006,12.40.00,36720,36745,36720,36730,74
31/07/2006,13.00.00,36730,36755,36730,36745,82
31/07/2006,13.20.00,36745,36760,36730,36760,77
31/07/2006,13.40.00,36755,36770,36750,36770,57
31/07/2006,14.00.00,36765,36770,36745,36760,122
31/07/2006,14.20.00,36755,36770,36750,36760,104
31/07/2006,14.40.00,36755,36780,36725,36730,200
31/07/2006,15.00.00,36725,36755,36725,36735,169
31/07/2006,15.20.00,36730,36755,36725,36755,186
31/07/2006,15.40.00,36755,36765,36725,36730,303
31/07/2006,16.00.00,36725,36760,36715,36735,510
31/07/2006,16.20.00,36730,36815,36725,36810,581
31/07/2006,16.40.00,36810,36830,36780,36800,501
31/07/2006,17.00.00,36800,36805,36740,36740,338
31/07/2006,17.20.00,36740,36815,36715,36795,1452
01/08/2006,09.00.00,36775,36875,36760,36780,810
01/08/2006,09.20.00,36780,36835,36770,36805,499
01/08/2006,09.40.00,36800,36810,36750,36760,384
01/08/2006,10.00.00,36765,36790,36740,36790,390
01/08/2006,10.20.00,36790,36865,36790,36855,487
01/08/2006,10.40.00,36855,36855,36810,36815,516
01/08/2006,11.00.00,36820,36850,36810,36840,233
01/08/2006,11.20.00,36835,36845,36820,36845,121
01/08/2006,11.40.00,36845,36855,36830,36855,256
01/08/2006,12.00.00,36850,36855,36805,36820,280
01/08/2006,12.20.00,36815,36820,36800,36805,114
01/08/2006,12.40.00,36800,36815,36780,36780,63
01/08/2006,13.00.00,36785,36815,36780,36790,102
01/08/2006,13.20.00,36790,36815,36790,36805,46
01/08/2006,13.40.00,36805,36820,36805,36810,44
01/08/2006,14.00.00,36820,36825,36810,36810,59
01/08/2006,14.20.00,36820,36855,36785,36810,370
01/08/2006,14.40.00,36800,36800,36760,36770,491
01/08/2006,15.00.00,36770,36780,36670,36700,862
01/08/2006,15.20.00,36695,36700,36615,36620,757
01/08/2006,15.40.00,36620,36630,36550,36580,1098
01/08/2006,16.00.00,36580,36580,36370,36410,2081
01/08/2006,16.20.00,36410,36475,36410,36465,904
01/08/2006,16.40.00,36465,36485,36385,36385,848
01/08/2006,17.00.00,36385,36445,36360,36395,879
01/08/2006,17.20.00,36395,36470,36375,36460,736
02/08/2006,09.00.00,36480,36645,36480,36585,974
02/08/2006,09.20.00,36590,36595,36535,36575,591
02/08/2006,09.40.00,36580,36675,36580,36660,625
02/08/2006,10.00.00,36655,36660,36595,36615,403
02/08/2006,10.20.00,36615,36675,36610,36655,324
02/08/2006,10.40.00,36655,36670,36650,36665,267
02/08/2006,11.00.00,36670,36705,36665,36685,465
02/08/2006,11.20.00,36690,36690,36665,36670,171
02/08/2006,11.40.00,36670,36685,36650,36660,216
02/08/2006,12.00.00,36660,36690,36655,36685,126
02/08/2006,12.20.00,36690,36700,36675,36695,198
02/08/2006,12.40.00,36695,36700,36685,36685,128
02/08/2006,13.00.00,36685,36690,36675,36685,47
02/08/2006,13.20.00,36675,36695,36670,36695,66
02/08/2006,13.40.00,36695,36700,36675,36680,100
02/08/2006,14.00.00,36680,36680,36640,36660,248
02/08/2006,14.20.00,36660,36690,36650,36665,180
02/08/2006,14.40.00,36665,36670,36615,36645,257
02/08/2006,15.00.00,36645,36685,36635,36675,191
02/08/2006,15.20.00,36675,36800,36675,36775,928
02/08/2006,15.40.00,36770,36850,36770,36790,1001
02/08/2006,16.00.00,36795,36825,36710,36735,873
02/08/2006,16.20.00,36730,36785,36710,36770,463
02/08/2006,16.40.00,36770,36785,36740,36765,409
02/08/2006,17.00.00,36770,36845,36770,36830,573
02/08/2006,17.20.00,36830,36875,36825,36840,878
03/08/2006,09.00.00,36870,36950,36770,36800,1131
03/08/2006,09.20.00,36800,36805,36720,36760,865
03/08/2006,09.40.00,36760,36775,36710,36740,584
03/08/2006,10.00.00,36740,36740,36670,36685,700
03/08/2006,10.20.00,36685,36720,36655,36720,445
03/08/2006,10.40.00,36720,36740,36670,36700,399
03/08/2006,11.00.00,36700,36735,36670,36720,361
03/08/2006,11.20.00,36720,36750,36705,36740,217
03/08/2006,11.40.00,36750,36750,36695,36700,148
03/08/2006,12.00.00,36695,36730,36690,36715,140
03/08/2006,12.20.00,36710,36730,36695,36720,238
03/08/2006,12.40.00,36720,36740,36705,36725,97
03/08/2006,13.00.00,36730,36730,36620,36625,593
03/08/2006,13.20.00,36620,36635,36570,36615,621
03/08/2006,13.40.00,36610,36660,36550,36595,688
03/08/2006,14.00.00,36595,36625,36565,36610,299
03/08/2006,14.20.00,36605,36620,36515,36540,596
03/08/2006,14.40.00,36535,36550,36480,36540,836
03/08/2006,15.00.00,36540,36570,36520,36550,439
03/08/2006,15.20.00,36550,36565,36500,36555,407
03/08/2006,15.40.00,36550,36590,36540,36560,534
03/08/2006,16.00.00,36560,36585,36505,36580,886
03/08/2006,16.20.00,36570,36620,36545,36555,898
03/08/2006,16.40.00,36555,36625,36545,36625,679
03/08/2006,17.00.00,36625,36680,36605,36605,773
03/08/2006,17.20.00,36610,36640,36585,36640,658
04/08/2006,09.00.00,36740,36770,36690,36700,638
04/08/2006,09.20.00,36705,36735,36675,36685,363
04/08/2006,09.40.00,36690,36710,36665,36670,337
04/08/2006,10.00.00,36675,36715,36660,36710,196
04/08/2006,10.20.00,36710,36735,36690,36730,197
04/08/2006,10.40.00,36720,36755,36715,36750,257
04/08/2006,11.00.00,36745,36830,36740,36825,615
04/08/2006,11.20.00,36820,36830,36785,36795,278
04/08/2006,11.40.00,36785,36810,36760,36765,307
04/08/2006,12.00.00,36765,36790,36745,36765,228
04/08/2006,12.20.00,36770,36820,36770,36805,155
04/08/2006,12.40.00,36805,36885,36795,36875,513
04/08/2006,13.00.00,36875,36910,36860,36865,324
04/08/2006,13.20.00,36860,36870,36815,36835,152
04/08/2006,13.40.00,36825,36835,36805,36810,159
04/08/2006,14.00.00,36810,36825,36785,36800,165
04/08/2006,14.20.00,36800,36970,36790,36910,1400
04/08/2006,14.40.00,36910,37025,36910,36980,1487
04/08/2006,15.00.00,36980,37000,36965,36985,304
04/08/2006,15.20.00,36985,37020,36970,37000,607
04/08/2006,15.40.00,37000,37035,36935,36965,836
04/08/2006,16.00.00,36955,37000,36920,36975,722
04/08/2006,16.20.00,36975,37030,36950,36990,462
04/08/2006,16.40.00,36990,36990,36935,36980,422
04/08/2006,17.00.00,36980,37020,36960,37020,555
04/08/2006,17.20.00,37015,37030,36970,36970,520
07/08/2006,09.00.00,36710,36845,36655,36720,1033
07/08/2006,09.20.00,36720,36775,36700,36775,604
07/08/2006,09.40.00,36775,36810,36745,36745,471
07/08/2006,10.00.00,36750,36765,36700,36745,574
07/08/2006,10.20.00,36745,36785,36730,36760,205
07/08/2006,10.40.00,36760,36760,36690,36710,767
07/08/2006,11.00.00,36705,36705,36630,36655,1029
07/08/2006,11.20.00,36650,36665,36630,36650,268
07/08/2006,11.40.00,36650,36680,36650,36660,200
07/08/2006,12.00.00,36655,36670,36635,36660,126
07/08/2006,12.20.00,36660,36670,36650,36660,58
07/08/2006,12.40.00,36655,36665,36635,36655,63
07/08/2006,13.00.00,36655,36675,36650,36660,54
07/08/2006,13.20.00,36670,36700,36660,36670,139
07/08/2006,13.40.00,36675,36715,36665,36700,153
07/08/2006,14.00.00,36700,36735,36690,36715,190
07/08/2006,14.20.00,36715,36715,36665,36685,216
07/08/2006,14.40.00,36685,36705,36665,36700,130
07/08/2006,15.00.00,36695,36710,36685,36710,77
07/08/2006,15.20.00,36710,36710,36665,36695,259
07/08/2006,15.40.00,36700,36725,36660,36720,519
07/08/2006,16.00.00,36715,36780,36705,36765,575
07/08/2006,16.20.00,36765,36795,36690,36695,750
07/08/2006,16.40.00,36700,36725,36660,36665,633
07/08/2006,17.00.00,36665,36665,36600,36605,1007
07/08/2006,17.20.00,36600,36665,36600,36660,769
08/08/2006,09.00.00,36740,36855,36740,36825,898
08/08/2006,09.20.00,36825,36830,36780,36795,334
08/08/2006,09.40.00,36800,36820,36785,36800,235
08/08/2006,10.00.00,36795,36800,36725,36760,379
08/08/2006,10.20.00,36755,36780,36750,36765,216
08/08/2006,10.40.00,36765,36780,36755,36765,138
08/08/2006,11.00.00,36770,36775,36765,36770,78
08/08/2006,11.20.00,36770,36790,36770,36775,248
08/08/2006,11.40.00,36775,36780,36765,36770,155
08/08/2006,12.00.00,36765,36790,36745,36770,143
08/08/2006,12.20.00,36770,36775,36760,36765,65
08/08/2006,12.40.00,36760,36790,36760,36790,99
08/08/2006,13.00.00,36785,36790,36780,36780,18
08/08/2006,13.20.00,36775,36780,36765,36775,46
08/08/2006,13.40.00,36775,36785,36765,36775,83
08/08/2006,14.00.00,36780,36805,36780,36800,163
08/08/2006,14.20.00,36795,36800,36715,36730,308
08/08/2006,14.40.00,36725,36725,36680,36695,422
08/08/2006,15.00.00,36685,36715,36675,36715,282
08/08/2006,15.20.00,36720,36750,36705,36710,225
08/08/2006,15.40.00,36710,36775,36705,36765,376
08/08/2006,16.00.00,36765,36780,36750,36775,339
08/08/2006,16.20.00,36775,36785,36730,36735,327
08/08/2006,16.40.00,36735,36765,36735,36735,229
08/08/2006,17.00.00,36735,36750,36720,36735,333
08/08/2006,17.20.00,36740,36755,36660,36680,671
09/08/2006,09.00.00,36735,36840,36730,36810,910
09/08/2006,09.20.00,36805,36815,36730,36735,485
09/08/2006,09.40.00,36740,36795,36740,36780,269
09/08/2006,10.00.00,36780,36785,36710,36725,455
09/08/2006,10.20.00,36725,36725,36630,36635,546
09/08/2006,10.40.00,36635,36635,36550,36590,944
09/08/2006,11.00.00,36590,36590,36500,36530,1100
09/08/2006,11.20.00,36530,36565,36530,36545,295
09/08/2006,11.40.00,36555,36570,36540,36565,253
09/08/2006,12.00.00,36570,36580,36555,36570,164
09/08/2006,12.20.00,36570,36595,36565,36585,148
09/08/2006,12.40.00,36590,36680,36585,36655,590
09/08/2006,13.00.00,36655,36670,36630,36665,138
09/08/2006,13.20.00,36650,36700,36650,36685,257
09/08/2006,13.40.00,36685,36715,36680,36715,145
09/08/2006,14.00.00,36710,36780,36710,36760,581
09/08/2006,14.20.00,36760,36780,36745,36770,328
09/08/2006,14.40.00,36770,36785,36745,36785,311
09/08/2006,15.00.00,36790,36905,36785,36880,1215
09/08/2006,15.20.00,36880,36925,36870,36870,913
09/08/2006,15.40.00,36870,36900,36850,36870,720
09/08/2006,16.00.00,36875,36885,36855,36870,482
09/08/2006,16.20.00,36870,36930,36865,36885,622
09/08/2006,16.40.00,36885,36925,36870,36910,557
09/08/2006,17.00.00,36915,36960,36910,36935,889
09/08/2006,17.20.00,36940,36955,36920,36940,528
10/08/2006,09.00.00,36760,36760,36525,36575,1909
10/08/2006,09.20.00,36570,36650,36565,36620,747
10/08/2006,09.40.00,36620,36620,36445,36450,1267
10/08/2006,10.00.00,36450,36450,36365,36440,1644
10/08/2006,10.20.00,36440,36520,36435,36495,773
10/08/2006,10.40.00,36490,36515,36450,36465,408
10/08/2006,11.00.00,36465,36525,36455,36525,346
10/08/2006,11.20.00,36525,36585,36520,36535,482
10/08/2006,11.40.00,36535,36545,36490,36510,294
10/08/2006,12.00.00,36515,36530,36495,36515,142
10/08/2006,12.20.00,36510,36555,36495,36545,165
10/08/2006,12.40.00,36550,36550,36480,36500,195
10/08/2006,13.00.00,36500,36550,36495,36515,163
10/08/2006,13.20.00,36515,36530,36500,36505,99
10/08/2006,13.40.00,36515,36530,36490,36490,126
10/08/2006,14.00.00,36485,36515,36450,36505,320
10/08/2006,14.20.00,36510,36560,36495,36560,282
10/08/2006,14.40.00,36560,36575,36535,36550,182
10/08/2006,15.00.00,36550,36595,36540,36580,374
10/08/2006,15.20.00,36570,36640,36555,36570,676
10/08/2006,15.40.00,36565,36635,36545,36620,527
10/08/2006,16.00.00,36620,36620,36555,36610,636
10/08/2006,16.20.00,36610,36715,36595,36690,767
10/08/2006,16.40.00,36690,36715,36650,36680,598
10/08/2006,17.00.00,36680,36775,36680,36765,958
10/08/2006,17.20.00,36765,36785,36750,36760,783
11/08/2006,09.00.00,36740,36850,36740,36780,1163
11/08/2006,09.20.00,36780,36865,36770,36840,668
11/08/2006,09.40.00,36840,36865,36800,36860,372
11/08/2006,10.00.00,36860,36890,36850,36890,392
11/08/2006,10.20.00,36885,36890,36860,36865,258
11/08/2006,10.40.00,36865,36865,36830,36835,215
11/08/2006,11.00.00,36835,36870,36825,36835,199
11/08/2006,11.20.00,36840,36860,36825,36825,151
11/08/2006,11.40.00,36820,36835,36805,36820,139
11/08/2006,12.00.00,36815,36815,36785,36805,255
11/08/2006,12.20.00,36800,36815,36760,36770,314
11/08/2006,12.40.00,36765,36815,36745,36805,344
11/08/2006,13.00.00,36800,36805,36790,36790,26
11/08/2006,13.20.00,36795,36820,36780,36815,66
11/08/2006,13.40.00,36820,36830,36790,36810,52
11/08/2006,14.00.00,36800,36805,36775,36775,123
11/08/2006,14.20.00,36785,36815,36750,36810,303
11/08/2006,14.40.00,36805,36805,36765,36780,289
11/08/2006,15.00.00,36785,36805,36760,36800,298
11/08/2006,15.20.00,36790,36805,36705,36705,510
11/08/2006,15.40.00,36710,36755,36660,36660,807
11/08/2006,16.00.00,36660,36725,36645,36720,709
11/08/2006,16.20.00,36720,36755,36695,36755,544
11/08/2006,16.40.00,36755,36755,36710,36745,451
11/08/2006,17.00.00,36745,36750,36720,36730,359
11/08/2006,17.20.00,36725,36775,36705,36745,566
14/08/2006,09.00.00,36820,36950,36820,36935,704
14/08/2006,09.20.00,36935,36945,36895,36905,384
14/08/2006,09.40.00,36905,36925,36860,36920,481
14/08/2006,10.00.00,36915,36920,36905,36910,176
14/08/2006,10.20.00,36910,36935,36905,36920,162
14/08/2006,10.40.00,36920,36935,36910,36920,98
14/08/2006,11.00.00,36925,36930,36900,36905,86
14/08/2006,11.20.00,36910,36920,36900,36915,88
14/08/2006,11.40.00,36915,36950,36910,36945,148
14/08/2006,12.00.00,36945,37000,36945,36970,677
14/08/2006,12.20.00,36970,36980,36965,36970,126
14/08/2006,12.40.00,36975,36990,36975,36985,41
14/08/2006,13.00.00,36980,36980,36965,36965,66
14/08/2006,13.20.00,36960,36970,36955,36960,57
14/08/2006,13.40.00,36960,36960,36940,36945,66
14/08/2006,14.00.00,36945,36955,36925,36950,163
14/08/2006,14.20.00,36950,36960,36945,36960,75
14/08/2006,14.40.00,36955,36960,36925,36930,112
14/08/2006,15.00.00,36935,36940,36885,36895,314
14/08/2006,15.20.00,36895,36905,36870,36880,313
14/08/2006,15.40.00,36880,36905,36815,36835,694
14/08/2006,16.00.00,36840,36860,36830,36835,363
14/08/2006,16.20.00,36830,36865,36820,36830,422
14/08/2006,16.40.00,36845,36890,36835,36880,273
14/08/2006,17.00.00,36885,36970,36885,36950,738
14/08/2006,17.20.00,36950,36985,36925,36925,486
16/08/2006,09.00.00,37260,37300,37160,37270,1912
16/08/2006,09.20.00,37270,37280,37230,37240,765
16/08/2006,09.40.00,37240,37250,37215,37220,300
16/08/2006,10.00.00,37220,37245,37215,37230,477
16/08/2006,10.20.00,37235,37245,37205,37210,290
16/08/2006,10.40.00,37210,37215,37180,37195,404
16/08/2006,11.00.00,37195,37210,37155,37180,411
16/08/2006,11.20.00,37180,37185,37155,37180,185
16/08/2006,11.40.00,37180,37205,37165,37180,243
16/08/2006,12.00.00,37180,37230,37180,37215,331
16/08/2006,12.20.00,37215,37230,37205,37220,224
16/08/2006,12.40.00,37220,37235,37220,37225,66
16/08/2006,13.00.00,37230,37230,37200,37210,223
16/08/2006,13.20.00,37220,37230,37185,37205,164
16/08/2006,13.40.00,37210,37215,37195,37215,120
16/08/2006,14.00.00,37215,37230,37195,37210,361
16/08/2006,14.20.00,37215,37315,37195,37290,950
16/08/2006,14.40.00,37290,37395,37285,37345,1327
16/08/2006,15.00.00,37350,37385,37330,37360,425
16/08/2006,15.20.00,37370,37380,37345,37365,418
16/08/2006,15.40.00,37360,37365,37330,37345,556
16/08/2006,16.00.00,37340,37365,37340,37350,289
16/08/2006,16.20.00,37350,37380,37330,37345,275
16/08/2006,16.40.00,37360,37445,37360,37440,620
16/08/2006,17.00.00,37445,37445,37400,37415,614
16/08/2006,17.20.00,37405,37415,37355,37355,408
17/08/2006,09.00.00,37450,37450,37350,37360,987
17/08/2006,09.20.00,37360,37395,37355,37370,462
17/08/2006,09.40.00,37375,37460,37370,37455,639
17/08/2006,10.00.00,37455,37490,37445,37460,414
17/08/2006,10.20.00,37465,37485,37435,37435,299
17/08/2006,10.40.00,37435,37480,37430,37475,201
17/08/2006,11.00.00,37475,37480,37425,37430,415
17/08/2006,11.20.00,37440,37460,37430,37450,119
17/08/2006,11.40.00,37450,37465,37420,37425,269
17/08/2006,12.00.00,37430,37440,37405,37415,268
17/08/2006,12.20.00,37415,37415,37380,37410,431
17/08/2006,12.40.00,37405,37420,37400,37410,74
17/08/2006,13.00.00,37410,37420,37400,37420,51
17/08/2006,13.20.00,37425,37435,37410,37425,96
17/08/2006,13.40.00,37420,37425,37410,37425,43
17/08/2006,14.00.00,37425,37435,37410,37425,144
17/08/2006,14.20.00,37430,37455,37415,37445,116
17/08/2006,14.40.00,37445,37450,37405,37420,290
17/08/2006,15.00.00,37415,37435,37405,37415,148
17/08/2006,15.20.00,37420,37430,37375,37420,602
17/08/2006,15.40.00,37425,37465,37425,37445,551
17/08/2006,16.00.00,37445,37515,37435,37505,811
17/08/2006,16.20.00,37505,37520,37470,37475,489
17/08/2006,16.40.00,37475,37575,37475,37565,1054
17/08/2006,17.00.00,37565,37615,37560,37610,944
17/08/2006,17.20.00,37605,37640,37565,37615,716
18/08/2006,09.00.00,37655,37675,37600,37625,1164
18/08/2006,09.20.00,37625,37655,37610,37620,435
18/08/2006,09.40.00,37615,37660,37615,37635,238
18/08/2006,10.00.00,37635,37640,37600,37630,274
18/08/2006,10.20.00,37630,37685,37620,37685,244
18/08/2006,10.40.00,37685,37685,37655,37670,368
18/08/2006,11.00.00,37675,37690,37670,37675,189
18/08/2006,11.20.00,37685,37690,37615,37635,679
18/08/2006,11.40.00,37635,37715,37635,37695,478
18/08/2006,12.00.00,37695,37705,37680,37700,258
18/08/2006,12.20.00,37695,37705,37690,37700,112
18/08/2006,12.40.00,37705,37730,37700,37720,110
18/08/2006,13.00.00,37720,37745,37715,37730,143
18/08/2006,13.20.00,37735,37740,37715,37735,206
18/08/2006,13.40.00,37725,37725,37665,37670,311
18/08/2006,14.00.00,37670,37685,37660,37675,116
18/08/2006,14.20.00,37675,37695,37670,37690,134
18/08/2006,14.40.00,37690,37705,37670,37700,174
18/08/2006,15.00.00,37700,37715,37685,37705,132
18/08/2006,15.20.00,37705,37760,37705,37720,335
18/08/2006,15.40.00,37720,37725,37585,37600,819
18/08/2006,16.00.00,37605,37610,37550,37555,751
18/08/2006,16.20.00,37555,37590,37520,37585,616
18/08/2006,16.40.00,37585,37645,37575,37610,540
18/08/2006,17.00.00,37610,37645,37605,37615,408
18/08/2006,17.20.00,37615,37690,37605,37685,591
21/08/2006,09.00.00,37670,37675,37525,37585,1020
21/08/2006,09.20.00,37590,37595,37535,37545,474
21/08/2006,09.40.00,37545,37550,37530,37535,299
21/08/2006,10.00.00,37535,37545,37495,37530,529
21/08/2006,10.20.00,37530,37575,37525,37575,220
21/08/2006,10.40.00,37570,37610,37570,37575,256
21/08/2006,11.00.00,37575,37585,37565,37585,77
21/08/2006,11.20.00,37580,37605,37570,37580,200
21/08/2006,11.40.00,37580,37580,37550,37580,137
21/08/2006,12.00.00,37580,37605,37575,37600,67
21/08/2006,12.20.00,37600,37605,37590,37590,79
21/08/2006,12.40.00,37590,37600,37570,37585,159
21/08/2006,13.00.00,37585,37590,37580,37590,27
21/08/2006,13.20.00,37595,37600,37570,37585,73
21/08/2006,13.40.00,37590,37635,37580,37625,203
21/08/2006,14.00.00,37625,37660,37620,37645,286
21/08/2006,14.20.00,37635,37650,37625,37635,119
21/08/2006,14.40.00,37635,37635,37610,37625,126
21/08/2006,15.00.00,37630,37635,37600,37610,128
21/08/2006,15.20.00,37610,37625,37570,37580,306
21/08/2006,15.40.00,37580,37595,37560,37560,396
21/08/2006,16.00.00,37560,37585,37520,37580,521
21/08/2006,16.20.00,37585,37600,37530,37550,400
21/08/2006,16.40.00,37555,37570,37535,37545,226
21/08/2006,17.00.00,37545,37555,37475,37515,580
21/08/2006,17.20.00,37510,37550,37505,37545,423
22/08/2006,09.00.00,37665,37700,37625,37655,654
22/08/2006,09.20.00,37660,37680,37645,37655,357
22/08/2006,09.40.00,37660,37660,37630,37635,202
22/08/2006,10.00.00,37635,37640,37590,37630,403
22/08/2006,10.20.00,37630,37640,37620,37640,91
22/08/2006,10.40.00,37640,37650,37620,37625,124
22/08/2006,11.00.00,37620,37630,37560,37630,682
22/08/2006,11.20.00,37620,37620,37585,37590,329
22/08/2006,11.40.00,37590,37600,37520,37520,257
22/08/2006,12.00.00,37520,37545,37380,37385,1063
22/08/2006,12.20.00,37380,37445,37365,37440,845
22/08/2006,12.40.00,37440,37450,37405,37420,261
22/08/2006,13.00.00,37420,37485,37420,37470,339
22/08/2006,13.20.00,37475,37540,37455,37530,448
22/08/2006,13.40.00,37525,37530,37445,37465,245
22/08/2006,14.00.00,37455,37455,37410,37420,195
22/08/2006,14.20.00,37420,37485,37420,37465,198
22/08/2006,14.40.00,37470,37505,37455,37480,173
22/08/2006,15.00.00,37490,37495,37455,37460,67
22/08/2006,15.20.00,37455,37525,37425,37520,439
22/08/2006,15.40.00,37520,37570,37500,37545,752
22/08/2006,16.00.00,37550,37615,37515,37615,751
22/08/2006,16.20.00,37620,37670,37615,37645,913
22/08/2006,16.40.00,37640,37670,37615,37655,470
22/08/2006,17.00.00,37660,37670,37630,37660,350
22/08/2006,17.20.00,37660,37680,37645,37660,520
23/08/2006,09.00.00,37695,37730,37550,37570,621
23/08/2006,09.20.00,37575,37615,37570,37610,282
23/08/2006,09.40.00,37610,37630,37595,37600,206
23/08/2006,10.00.00,37595,37605,37570,37595,167
23/08/2006,10.20.00,37595,37635,37595,37615,161
23/08/2006,10.40.00,37615,37615,37590,37605,224
23/08/2006,11.00.00,37605,37605,37530,37545,499
23/08/2006,11.20.00,37545,37545,37505,37510,520
23/08/2006,11.40.00,37510,37540,37505,37520,327
23/08/2006,12.00.00,37520,37530,37510,37530,130
23/08/2006,12.20.00,37525,37525,37480,37495,284
23/08/2006,12.40.00,37505,37520,37500,37515,76
23/08/2006,13.00.00,37520,37535,37505,37505,91
23/08/2006,13.20.00,37510,37520,37490,37490,123
23/08/2006,13.40.00,37495,37505,37470,37485,240
23/08/2006,14.00.00,37485,37485,37445,37470,394
23/08/2006,14.20.00,37475,37500,37475,37485,260
23/08/2006,14.40.00,37490,37500,37470,37480,392
23/08/2006,15.00.00,37480,37485,37465,37480,158
23/08/2006,15.20.00,37475,37540,37475,37530,420
23/08/2006,15.40.00,37530,37560,37520,37540,477
23/08/2006,16.00.00,37530,37530,37380,37440,1330
23/08/2006,16.20.00,37440,37450,37400,37430,881
23/08/2006,16.40.00,37430,37445,37350,37390,1073
23/08/2006,17.00.00,37395,37400,37280,37285,1405
23/08/2006,17.20.00,37285,37370,37285,37355,1083
24/08/2006,09.00.00,37400,37435,37255,37275,767
24/08/2006,09.20.00,37270,37340,37270,37330,515
24/08/2006,09.40.00,37330,37330,37280,37285,300
24/08/2006,10.00.00,37280,37400,37260,37355,863
24/08/2006,10.20.00,37350,37395,37330,37375,420
24/08/2006,10.40.00,37375,37400,37355,37395,518
24/08/2006,11.00.00,37395,37460,37395,37445,794
24/08/2006,11.20.00,37445,37485,37445,37465,361
24/08/2006,11.40.00,37460,37645,37460,37640,1366
24/08/2006,12.00.00,37640,37665,37625,37650,597
24/08/2006,12.20.00,37650,37660,37615,37645,248
24/08/2006,12.40.00,37645,37680,37625,37675,210
24/08/2006,13.00.00,37675,37720,37665,37705,385
24/08/2006,13.20.00,37705,37750,37700,37735,448
24/08/2006,13.40.00,37740,37745,37730,37740,171
24/08/2006,14.00.00,37740,37830,37740,37830,960
24/08/2006,14.20.00,37825,37870,37790,37845,627
24/08/2006,14.40.00,37850,37885,37825,37835,680
24/08/2006,15.00.00,37825,37860,37820,37845,292
24/08/2006,15.20.00,37840,37855,37815,37815,371
24/08/2006,15.40.00,37815,37825,37740,37750,686
24/08/2006,16.00.00,37745,37820,37685,37800,947
24/08/2006,16.20.00,37805,37805,37680,37685,707
24/08/2006,16.40.00,37690,37740,37665,37740,669
24/08/2006,17.00.00,37735,37745,37720,37740,447
24/08/2006,17.20.00,37740,37755,37685,37690,501
25/08/2006,09.00.00,37735,37855,37700,37845,1272
25/08/2006,09.20.00,37845,37920,37840,37875,974
25/08/2006,09.40.00,37875,37915,37815,37815,729
25/08/2006,10.00.00,37815,37845,37790,37815,543
25/08/2006,10.20.00,37825,37825,37795,37810,224
25/08/2006,10.40.00,37810,37825,37750,37760,278
25/08/2006,11.00.00,37765,37770,37710,37720,525
25/08/2006,11.20.00,37720,37775,37720,37745,354
25/08/2006,11.40.00,37745,37755,37715,37750,279
25/08/2006,12.00.00,37755,37755,37710,37725,266
25/08/2006,12.20.00,37725,37765,37720,37740,281
25/08/2006,12.40.00,37740,37750,37725,37740,61
25/08/2006,13.00.00,37735,37745,37735,37745,29
25/08/2006,13.20.00,37745,37760,37745,37755,76
25/08/2006,13.40.00,37755,37760,37735,37735,83
25/08/2006,14.00.00,37740,37755,37735,37750,47
25/08/2006,14.20.00,37750,37750,37720,37745,137
25/08/2006,14.40.00,37740,37750,37730,37735,98
25/08/2006,15.00.00,37735,37735,37675,37685,488
25/08/2006,15.20.00,37690,37710,37640,37675,562
25/08/2006,15.40.00,37675,37765,37660,37765,567
25/08/2006,16.00.00,37755,37865,37735,37810,1348
25/08/2006,16.20.00,37815,37825,37760,37795,563
25/08/2006,16.40.00,37795,37825,37780,37790,410
25/08/2006,17.00.00,37785,37800,37750,37780,471
25/08/2006,17.20.00,37780,37785,37735,37770,454
28/08/2006,09.00.00,37745,37780,37670,37700,723
28/08/2006,09.20.00,37695,37710,37650,37685,355
28/08/2006,09.40.00,37685,37705,37675,37705,209
28/08/2006,10.00.00,37700,37720,37670,37680,396
28/08/2006,10.20.00,37680,37690,37645,37655,194
28/08/2006,10.40.00,37655,37655,37555,37585,813
28/08/2006,11.00.00,37585,37595,37560,37565,393
28/08/2006,11.20.00,37565,37615,37560,37605,224
28/08/2006,11.40.00,37610,37615,37590,37600,171
28/08/2006,12.00.00,37600,37625,37590,37610,192
28/08/2006,12.20.00,37605,37620,37605,37615,81
28/08/2006,12.40.00,37610,37630,37605,37630,61
28/08/2006,13.00.00,37630,37660,37615,37630,179
28/08/2006,13.20.00,37630,37650,37630,37630,82
28/08/2006,13.40.00,37625,37630,37610,37625,34
28/08/2006,14.00.00,37630,37630,37600,37605,93
28/08/2006,14.20.00,37605,37620,37605,37620,78
28/08/2006,14.40.00,37620,37675,37620,37675,277
28/08/2006,15.00.00,37675,37690,37655,37660,222
28/08/2006,15.20.00,37660,37675,37640,37645,253
28/08/2006,15.40.00,37645,37700,37625,37680,422
28/08/2006,16.00.00,37685,37730,37685,37715,553
28/08/2006,16.20.00,37720,37860,37715,37855,1063
28/08/2006,16.40.00,37855,37860,37805,37835,403
28/08/2006,17.00.00,37840,37895,37840,37875,617
28/08/2006,17.20.00,37880,37885,37845,37875,537
29/08/2006,09.00.00,37860,37950,37830,37905,1179
29/08/2006,09.20.00,37905,37920,37800,37830,787
29/08/2006,09.40.00,37830,37895,37815,37890,465
29/08/2006,10.00.00,37885,37890,37830,37870,436
29/08/2006,10.20.00,37865,37980,37845,37965,866
29/08/2006,10.40.00,37965,37980,37955,37955,496
29/08/2006,11.00.00,37955,37970,37935,37945,374
29/08/2006,11.20.00,37945,37980,37925,37960,490
29/08/2006,11.40.00,37955,38015,37945,37955,699
29/08/2006,12.00.00,37960,37970,37935,37940,217
29/08/2006,12.20.00,37940,37950,37890,37905,445
29/08/2006,12.40.00,37900,37915,37895,37915,162
29/08/2006,13.00.00,37915,37920,37880,37880,127
29/08/2006,13.20.00,37880,37890,37860,37870,233
29/08/2006,13.40.00,37865,37900,37845,37900,220
29/08/2006,14.00.00,37900,37905,37870,37880,94
29/08/2006,14.20.00,37875,37905,37875,37905,213
29/08/2006,14.40.00,37905,37925,37895,37900,289
29/08/2006,15.00.00,37905,37935,37900,37930,194
29/08/2006,15.20.00,37925,37925,37845,37855,531
29/08/2006,15.40.00,37850,37885,37850,37880,497
29/08/2006,16.00.00,37880,37905,37810,37820,1427
29/08/2006,16.20.00,37815,37830,37735,37790,1458
29/08/2006,16.40.00,37785,37855,37785,37845,799
29/08/2006,17.00.00,37855,37875,37825,37865,550
29/08/2006,17.20.00,37855,37910,37830,37830,616
30/08/2006,09.00.00,37950,37955,37880,37910,824
30/08/2006,09.20.00,37910,37940,37875,37940,499
30/08/2006,09.40.00,37940,37960,37920,37930,618
30/08/2006,10.00.00,37930,37950,37910,37945,402
30/08/2006,10.20.00,37945,38025,37940,38010,933
30/08/2006,10.40.00,38015,38040,37980,38005,550
30/08/2006,11.00.00,38005,38035,38000,38010,307
30/08/2006,11.20.00,38010,38025,37985,38000,330
30/08/2006,11.40.00,38000,38005,37990,38005,260
30/08/2006,12.00.00,38000,38005,37955,37970,214
30/08/2006,12.20.00,37970,37970,37945,37950,173
30/08/2006,12.40.00,37955,38010,37950,37995,268
30/08/2006,13.00.00,37990,37995,37970,37980,56
30/08/2006,13.20.00,37980,37985,37955,37985,105
30/08/2006,13.40.00,37975,37995,37970,37980,121
30/08/2006,14.00.00,37975,37990,37970,37990,155
30/08/2006,14.20.00,37990,38030,37980,38000,562
30/08/2006,14.40.00,37995,38020,37990,38020,201
30/08/2006,15.00.00,38020,38075,38010,38040,665
30/08/2006,15.20.00,38040,38050,38000,38015,402
30/08/2006,15.40.00,38020,38030,37920,37935,905
30/08/2006,16.00.00,37935,38035,37930,38020,785
30/08/2006,16.20.00,38025,38080,37995,38050,875
30/08/2006,16.40.00,38060,38120,38055,38085,1262
30/08/2006,17.00.00,38085,38085,38045,38060,483
30/08/2006,17.20.00,38060,38080,38000,38005,692
31/08/2006,09.00.00,38120,38130,38040,38060,866
31/08/2006,09.20.00,38060,38080,38025,38060,542
31/08/2006,09.40.00,38065,38075,38020,38025,448
31/08/2006,10.00.00,38030,38030,37965,37975,701
31/08/2006,10.20.00,37975,37990,37960,37965,456
31/08/2006,10.40.00,37970,37985,37950,37975,360
31/08/2006,11.00.00,37970,38015,37960,37975,336
31/08/2006,11.20.00,37975,37975,37910,37945,717
31/08/2006,11.40.00,37945,37950,37910,37945,228
31/08/2006,12.00.00,37945,37970,37940,37965,210
31/08/2006,12.20.00,37965,37985,37955,37965,199
31/08/2006,12.40.00,37955,37980,37955,37955,163
31/08/2006,13.00.00,37960,37995,37950,37990,136
31/08/2006,13.20.00,37995,38005,37990,38000,100
31/08/2006,13.40.00,37995,38010,37970,37990,236
31/08/2006,14.00.00,37985,37990,37945,37945,174
31/08/2006,14.20.00,37950,38035,37925,38010,861
31/08/2006,14.40.00,38010,38010,37975,37990,476
31/08/2006,15.00.00,37995,38000,37965,37985,127
31/08/2006,15.20.00,37990,38010,37975,38005,273
31/08/2006,15.40.00,38005,38020,37970,38000,506
31/08/2006,16.00.00,38000,38045,37985,38010,752
31/08/2006,16.20.00,38015,38030,37955,37980,536
31/08/2006,16.40.00,37975,38035,37975,38030,446
31/08/2006,17.00.00,38030,38055,38025,38030,652
31/08/2006,17.20.00,38030,38060,37980,38050,1230
01/09/2006,09.00.00,38050,38120,38015,38090,801
01/09/2006,09.20.00,38090,38135,38060,38080,682
01/09/2006,09.40.00,38080,38150,38075,38120,569
01/09/2006,10.00.00,38120,38130,38080,38125,322
01/09/2006,10.20.00,38130,38135,38115,38130,170
01/09/2006,10.40.00,38130,38160,38105,38155,605
01/09/2006,11.00.00,38155,38220,38135,38210,826
01/09/2006,11.20.00,38210,38210,38170,38175,282
01/09/2006,11.40.00,38175,38190,38165,38180,222
01/09/2006,12.00.00,38180,38200,38175,38195,300
01/09/2006,12.20.00,38190,38195,38165,38170,148
01/09/2006,12.40.00,38165,38170,38140,38155,153
01/09/2006,13.00.00,38150,38160,38135,38140,105
01/09/2006,13.20.00,38135,38150,38120,38150,283
01/09/2006,13.40.00,38150,38175,38145,38170,76
01/09/2006,14.00.00,38165,38175,38155,38165,111
01/09/2006,14.20.00,38160,38280,38150,38265,1091
01/09/2006,14.40.00,38265,38280,38235,38250,787
01/09/2006,15.00.00,38250,38260,38230,38250,304
01/09/2006,15.20.00,38255,38270,38230,38230,392
01/09/2006,15.40.00,38235,38280,38215,38270,657
01/09/2006,16.00.00,38275,38275,38135,38180,1200
01/09/2006,16.20.00,38180,38205,38165,38200,484
01/09/2006,16.40.00,38200,38260,38175,38240,616
01/09/2006,17.00.00,38245,38265,38215,38215,462
01/09/2006,17.20.00,38215,38245,38190,38195,531
04/09/2006,08.40.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38245,38260,721
04/09/2006,09.20.00,38260,38300,38260,38295,293
04/09/2006,09.40.00,38295,38300,38255,38265,202
04/09/2006,10.00.00,38260,38265,38220,38235,362
04/09/2006,10.20.00,38235,38275,38235,38270,247
04/09/2006,10.40.00,38270,38290,38265,38270,218
04/09/2006,11.00.00,38270,38270,38250,38260,99
04/09/2006,11.20.00,38260,38260,38240,38260,118
04/09/2006,11.40.00,38255,38255,38240,38250,217
04/09/2006,12.00.00,38250,38255,38220,38225,185
04/09/2006,12.20.00,38225,38250,38220,38245,203
04/09/2006,12.40.00,38250,38250,38220,38225,114
04/09/2006,13.00.00,38230,38235,38220,38220,59
04/09/2006,13.20.00,38220,38225,38200,38210,220
04/09/2006,13.40.00,38205,38230,38205,38210,85
04/09/2006,14.00.00,38210,38210,38175,38175,200
04/09/2006,14.20.00,38175,38185,38165,38175,183
04/09/2006,14.40.00,38175,38175,38155,38160,208
04/09/2006,15.00.00,38160,38175,38150,38175,191
04/09/2006,15.20.00,38175,38190,38170,38185,159
04/09/2006,15.40.00,38185,38190,38175,38185,87
04/09/2006,16.00.00,38190,38210,38190,38205,244
04/09/2006,16.20.00,38205,38240,38205,38225,279
04/09/2006,16.40.00,38230,38230,38210,38210,109
04/09/2006,17.00.00,38215,38240,38215,38230,274
04/09/2006,17.20.00,38230,38265,38230,38255,356
05/09/2006,09.00.00,38240,38265,38155,38200,1118
05/09/2006,09.20.00,38195,38260,38170,38255,614
05/09/2006,09.40.00,38255,38290,38220,38270,715
05/09/2006,10.00.00,38275,38275,38220,38230,713
05/09/2006,10.20.00,38225,38230,38165,38180,705
05/09/2006,10.40.00,38175,38190,38090,38120,1142
05/09/2006,11.00.00,38125,38135,38055,38095,638
05/09/2006,11.20.00,38095,38105,38070,38075,296
05/09/2006,11.40.00,38075,38075,38020,38065,809
05/09/2006,12.00.00,38060,38105,38050,38085,371
05/09/2006,12.20.00,38085,38085,38045,38050,351
05/09/2006,12.40.00,38050,38075,38035,38050,304
05/09/2006,13.00.00,38055,38080,38035,38060,285
05/09/2006,13.20.00,38065,38085,38060,38085,234
05/09/2006,13.40.00,38085,38100,38060,38065,226
05/09/2006,14.00.00,38065,38100,38055,38100,257
05/09/2006,14.20.00,38095,38110,38065,38075,326
05/09/2006,14.40.00,38080,38090,38055,38060,198
05/09/2006,15.00.00,38060,38060,38025,38045,403
05/09/2006,15.20.00,38050,38065,38020,38045,492
05/09/2006,15.40.00,38040,38075,38005,38065,702
05/09/2006,16.00.00,38065,38170,38045,38155,1159
05/09/2006,16.20.00,38155,38175,38115,38115,746
05/09/2006,16.40.00,38115,38125,38075,38095,643
05/09/2006,17.00.00,38090,38165,38090,38150,399
05/09/2006,17.20.00,38150,38190,38135,38150,664
06/09/2006,09.00.00,38145,38175,38110,38155,790
06/09/2006,09.20.00,38160,38165,38105,38140,564
06/09/2006,09.40.00,38140,38190,38130,38160,674
06/09/2006,10.00.00,38155,38160,38090,38110,564
06/09/2006,10.20.00,38110,38175,38110,38150,294
06/09/2006,10.40.00,38145,38170,38140,38160,294
06/09/2006,11.00.00,38160,38160,38120,38120,252
06/09/2006,11.20.00,38125,38130,38100,38105,309
06/09/2006,11.40.00,38100,38115,38085,38110,395
06/09/2006,12.00.00,38110,38155,38100,38145,332
06/09/2006,12.20.00,38145,38150,38115,38120,141
06/09/2006,12.40.00,38120,38135,38065,38075,339
06/09/2006,13.00.00,38075,38075,38025,38070,496
06/09/2006,13.20.00,38065,38075,38050,38065,176
06/09/2006,13.40.00,38065,38075,37995,38040,601
06/09/2006,14.00.00,38040,38055,38015,38045,273
06/09/2006,14.20.00,38045,38055,37955,37985,776
06/09/2006,14.40.00,37990,38000,37950,37955,642
06/09/2006,15.00.00,37950,37955,37895,37940,995
06/09/2006,15.20.00,37940,37955,37915,37945,483
06/09/2006,15.40.00,37945,37955,37870,37905,1055
06/09/2006,16.00.00,37910,37955,37890,37910,796
06/09/2006,16.20.00,37910,37925,37820,37845,1092
06/09/2006,16.40.00,37845,37855,37795,37800,1001
06/09/2006,17.00.00,37810,37840,37800,37820,677
06/09/2006,17.20.00,37825,37855,37800,37810,895
07/09/2006,09.00.00,37670,37740,37595,37655,1684
07/09/2006,09.20.00,37650,37720,37635,37710,847
07/09/2006,09.40.00,37710,37725,37660,37670,522
07/09/2006,10.00.00,37665,37750,37655,37705,679
07/09/2006,10.20.00,37705,37710,37625,37655,680
07/09/2006,10.40.00,37655,37695,37655,37675,427
07/09/2006,11.00.00,37680,37690,37650,37685,283
07/09/2006,11.20.00,37690,37710,37680,37690,285
07/09/2006,11.40.00,37685,37745,37685,37740,270
07/09/2006,12.00.00,37745,37760,37730,37735,278
07/09/2006,12.20.00,37730,37750,37725,37735,141
07/09/2006,12.40.00,37740,37745,37720,37735,108
07/09/2006,13.00.00,37735,37745,37710,37715,158
07/09/2006,13.20.00,37710,37725,37690,37715,272
07/09/2006,13.40.00,37720,37740,37710,37730,222
07/09/2006,14.00.00,37730,37750,37720,37745,190
07/09/2006,14.20.00,37745,37765,37720,37725,312
07/09/2006,14.40.00,37725,37735,37690,37730,267
07/09/2006,15.00.00,37725,37755,37720,37735,182
07/09/2006,15.20.00,37735,37795,37735,37765,465
07/09/2006,15.40.00,37765,37790,37750,37760,479
07/09/2006,16.00.00,37765,37765,37630,37665,817
07/09/2006,16.20.00,37665,37715,37650,37675,649
07/09/2006,16.40.00,37680,37685,37580,37630,1007
07/09/2006,17.00.00,37630,37680,37625,37630,762
07/09/2006,17.20.00,37625,37690,37620,37690,565
07/09/2006,17.40.00,37690,37690,37690,37690,1
08/09/2006,09.00.00,37740,37790,37700,37780,1000
08/09/2006,09.20.00,37785,37805,37735,37750,691
08/09/2006,09.40.00,37755,37805,37730,37795,364
08/09/2006,10.00.00,37800,37820,37790,37810,516
08/09/2006,10.20.00,37815,37870,37795,37855,753
08/09/2006,10.40.00,37855,37860,37825,37830,240
08/09/2006,11.00.00,37835,37875,37830,37830,350
08/09/2006,11.20.00,37830,37875,37830,37850,160
08/09/2006,11.40.00,37850,37865,37825,37830,233
08/09/2006,12.00.00,37835,37840,37735,37770,720
08/09/2006,12.20.00,37765,37800,37745,37785,353
08/09/2006,12.40.00,37785,37800,37770,37780,139
08/09/2006,13.00.00,37780,37785,37740,37760,204
08/09/2006,13.20.00,37765,37800,37760,37790,165
08/09/2006,13.40.00,37790,37815,37790,37810,351
08/09/2006,14.00.00,37810,37810,37790,37795,191
08/09/2006,14.20.00,37795,37820,37785,37790,169
08/09/2006,14.40.00,37790,37815,37780,37800,221
08/09/2006,15.00.00,37800,37840,37800,37820,208
08/09/2006,15.20.00,37820,37830,37770,37800,291
08/09/2006,15.40.00,37800,37850,37770,37800,527
08/09/2006,16.00.00,37795,37795,37715,37750,895
08/09/2006,16.20.00,37760,37785,37730,37740,725
08/09/2006,16.40.00,37740,37795,37725,37795,546
08/09/2006,17.00.00,37795,37825,37750,37815,577
08/09/2006,17.20.00,37815,37820,37765,37765,629
08/09/2006,17.40.00,37765,37765,37765,37765,1
11/09/2006,09.00.00,37555,37670,37555,37665,1056
11/09/2006,09.20.00,37665,37730,37630,37680,1146
11/09/2006,09.40.00,37685,37760,37675,37710,1190
11/09/2006,10.00.00,37710,37720,37670,37685,437
11/09/2006,10.20.00,37685,37700,37560,37600,1165
11/09/2006,10.40.00,37600,37645,37565,37590,996
11/09/2006,11.00.00,37585,37640,37570,37635,292
11/09/2006,11.20.00,37630,37660,37615,37635,250
11/09/2006,11.40.00,37630,37640,37590,37605,405
11/09/2006,12.00.00,37605,37645,37600,37620,262
11/09/2006,12.20.00,37620,37640,37610,37635,144
11/09/2006,12.40.00,37635,37645,37605,37610,109
11/09/2006,13.00.00,37615,37625,37595,37625,161
11/09/2006,13.20.00,37615,37685,37610,37670,323
11/09/2006,13.40.00,37675,37675,37650,37655,156
11/09/2006,14.00.00,37655,37680,37655,37675,185
11/09/2006,14.20.00,37680,37735,37675,37720,1080
11/09/2006,14.40.00,37720,37775,37715,37735,392
11/09/2006,15.00.00,37735,37750,37705,37715,198
11/09/2006,15.20.00,37715,37785,37715,37770,802
11/09/2006,15.40.00,37770,37775,37705,37750,1239
11/09/2006,16.00.00,37750,37800,37740,37755,746
11/09/2006,16.20.00,37760,37785,37715,37730,515
11/09/2006,16.40.00,37730,37735,37670,37690,961
11/09/2006,17.00.00,37695,37730,37660,37730,1481
11/09/2006,17.20.00,37730,37880,37725,37865,1155
12/09/2006,09.00.00,37825,37840,37695,37730,2845
12/09/2006,09.20.00,37730,37730,37480,37495,2765
12/09/2006,09.40.00,37495,37570,37430,37560,4888
12/09/2006,10.00.00,37560,37620,37515,37620,1044
12/09/2006,10.20.00,37620,37640,37595,37630,679
12/09/2006,10.40.00,37630,37695,37625,37670,768
12/09/2006,11.00.00,37670,37685,37655,37665,714
12/09/2006,11.20.00,37670,37695,37650,37655,692
12/09/2006,11.40.00,37655,37660,37625,37635,259
12/09/2006,12.00.00,37640,37655,37620,37620,527
12/09/2006,12.20.00,37590,37605,37585,37605,322
12/09/2006,12.40.00,37600,37615,37585,37590,1703
12/09/2006,13.00.00,37590,37605,37580,37605,281
12/09/2006,13.20.00,37605,37610,37595,37600,353
12/09/2006,13.40.00,37610,37620,37580,37600,306
12/09/2006,14.00.00,37600,37615,37590,37600,423
12/09/2006,14.20.00,37605,37660,37600,37630,1096
12/09/2006,14.40.00,37630,37690,37615,37685,829
12/09/2006,15.00.00,37685,37760,37675,37755,1842
12/09/2006,15.20.00,37760,37800,37730,37760,2281
12/09/2006,15.40.00,37765,37790,37745,37750,886
12/09/2006,16.00.00,37750,37830,37745,37825,2162
12/09/2006,16.20.00,37820,37910,37820,37885,3018
12/09/2006,16.40.00,37885,37920,37880,37915,1054
12/09/2006,17.00.00,37915,37970,37915,37950,2861
12/09/2006,17.20.00,37955,37955,37920,37935,982
13/09/2006,09.00.00,37980,38070,37950,37960,2330
13/09/2006,09.20.00,37960,37995,37950,37970,2305
13/09/2006,09.40.00,37970,38030,37970,38025,2644
13/09/2006,10.00.00,38030,38030,37950,37960,2028
13/09/2006,10.20.00,37965,37995,37950,37980,1419
13/09/2006,10.40.00,37980,37995,37960,37960,1094
13/09/2006,11.00.00,37955,37960,37885,37890,774
13/09/2006,11.20.00,37890,37920,37875,37915,736
13/09/2006,11.40.00,37915,37935,37865,37875,1590
13/09/2006,12.00.00,37875,37895,37870,37885,337
13/09/2006,12.20.00,37880,37880,37850,37870,1701
13/09/2006,12.40.00,37875,37910,37875,37890,414
13/09/2006,13.00.00,37890,37895,37880,37880,259
13/09/2006,13.20.00,37880,37900,37870,37890,1105
13/09/2006,13.40.00,37895,37925,37885,37920,1045
13/09/2006,14.00.00,37915,37935,37900,37905,357
13/09/2006,14.20.00,37905,37920,37895,37915,1058
13/09/2006,14.40.00,37915,37945,37910,37915,398
13/09/2006,15.00.00,37915,37940,37915,37920,2027
13/09/2006,15.20.00,37925,37940,37860,37925,1300
13/09/2006,15.40.00,37925,37955,37915,37935,1675
13/09/2006,16.00.00,37935,37950,37910,37940,469
13/09/2006,16.20.00,37940,37960,37925,37945,1162
13/09/2006,16.40.00,37950,37970,37900,37945,1319
13/09/2006,17.00.00,37950,37985,37930,37955,1009
13/09/2006,17.20.00,37960,37995,37945,37975,680
14/09/2006,09.00.00,38030,38075,38000,38075,1100
14/09/2006,09.20.00,38075,38080,38035,38035,768
14/09/2006,09.40.00,38035,38055,38030,38050,1929
14/09/2006,10.00.00,38050,38075,38040,38075,2334
14/09/2006,10.20.00,38070,38100,38070,38090,1694
14/09/2006,10.40.00,38090,38130,38080,38100,1430
14/09/2006,11.00.00,38105,38120,38085,38100,512
14/09/2006,11.20.00,38110,38115,38090,38100,522
14/09/2006,11.40.00,38105,38105,38045,38050,462
14/09/2006,12.00.00,38045,38045,38000,38025,949
14/09/2006,12.20.00,38020,38030,38015,38020,1587
14/09/2006,12.40.00,38020,38025,38000,38010,331
14/09/2006,13.00.00,38010,38025,37990,37995,260
14/09/2006,13.20.00,38005,38030,37990,38020,247
14/09/2006,13.40.00,38015,38020,38010,38020,165
14/09/2006,14.00.00,38020,38025,38005,38015,361
14/09/2006,14.20.00,38020,38030,37985,38000,700
14/09/2006,14.40.00,38005,38015,37955,37970,1223
14/09/2006,15.00.00,37970,37980,37905,37905,622
14/09/2006,15.20.00,37910,37945,37910,37920,707
14/09/2006,15.40.00,37920,37955,37905,37925,486
14/09/2006,16.00.00,37925,37925,37870,37910,1541
14/09/2006,16.20.00,37925,37925,37865,37870,857
14/09/2006,16.40.00,37875,37920,37830,37915,2053
14/09/2006,17.00.00,37920,37955,37920,37945,1868
14/09/2006,17.20.00,37945,37970,37925,37930,848