DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2006,09.00.00,35645,35760,35585,35595,1345
17/07/2006,09.30.00,35600,35630,35500,35565,1106
17/07/2006,10.00.00,35565,35570,35315,35340,1720
17/07/2006,10.30.00,35340,35385,35260,35385,1144
17/07/2006,11.00.00,35390,35455,35375,35425,832
17/07/2006,11.30.00,35430,35440,35335,35345,549
17/07/2006,12.00.00,35340,35520,35305,35440,1242
17/07/2006,12.30.00,35425,35430,35355,35370,779
17/07/2006,13.00.00,35375,35430,35350,35385,517
17/07/2006,13.30.00,35395,35420,35380,35390,285
17/07/2006,14.00.00,35390,35410,35355,35410,265
17/07/2006,14.30.00,35410,35410,35365,35395,225
17/07/2006,15.00.00,35395,35460,35390,35445,316
17/07/2006,15.30.00,35440,35620,35435,35500,1577
17/07/2006,16.00.00,35495,35550,35425,35435,1118
17/07/2006,16.30.00,35435,35545,35400,35520,1138
17/07/2006,17.00.00,35525,35575,35430,35455,1108
17/07/2006,17.30.00,35455,35495,35420,35435,374
18/07/2006,09.00.00,35450,35530,35350,35520,1211
18/07/2006,09.30.00,35525,35590,35455,35485,1006
18/07/2006,10.00.00,35485,35495,35395,35410,796
18/07/2006,10.30.00,35410,35410,35300,35365,1120
18/07/2006,11.00.00,35350,35415,35315,35405,941
18/07/2006,11.30.00,35405,35420,35355,35365,474
18/07/2006,12.00.00,35365,35400,35315,35320,437
18/07/2006,12.30.00,35330,35345,35315,35340,186
18/07/2006,13.00.00,35340,35415,35325,35410,470
18/07/2006,13.30.00,35415,35435,35380,35390,461
18/07/2006,14.00.00,35390,35420,35340,35395,644
18/07/2006,14.30.00,35405,35430,35355,35425,605
18/07/2006,15.00.00,35425,35570,35405,35570,1172
18/07/2006,15.30.00,35565,35600,35480,35520,1180
18/07/2006,16.00.00,35515,35520,35390,35420,1232
18/07/2006,16.30.00,35420,35445,35320,35325,1357
18/07/2006,17.00.00,35335,35380,35285,35335,1445
18/07/2006,17.30.00,35325,35370,35325,35345,248
19/07/2006,09.00.00,35480,35550,35450,35490,1228
19/07/2006,09.30.00,35495,35565,35455,35510,892
19/07/2006,10.00.00,35510,35540,35480,35535,641
19/07/2006,10.30.00,35535,35555,35500,35520,728
19/07/2006,11.00.00,35525,35530,35415,35445,913
19/07/2006,11.30.00,35445,35475,35425,35440,425
19/07/2006,12.00.00,35440,35450,35395,35410,430
19/07/2006,12.30.00,35405,35470,35405,35460,549
19/07/2006,13.00.00,35460,35480,35445,35480,118
19/07/2006,13.30.00,35485,35495,35460,35475,186
19/07/2006,14.00.00,35470,35545,35460,35525,338
19/07/2006,14.30.00,35525,35530,35405,35485,983
19/07/2006,15.00.00,35490,35525,35450,35515,267
19/07/2006,15.30.00,35515,35655,35510,35655,1643
19/07/2006,16.00.00,35650,35815,35650,35760,2710
19/07/2006,16.30.00,35755,35975,35755,35955,2198
19/07/2006,17.00.00,35950,36145,35935,36130,1853
19/07/2006,17.30.00,36125,36145,36075,36100,451
20/07/2006,09.00.00,36160,36270,36160,36245,1648
20/07/2006,09.30.00,36245,36295,36170,36200,1101
20/07/2006,10.00.00,36190,36190,36080,36140,1457
20/07/2006,10.30.00,36140,36175,36115,36160,539
20/07/2006,11.00.00,36150,36170,36145,36165,166
20/07/2006,11.30.00,36160,36210,36160,36195,594
20/07/2006,12.00.00,36185,36215,36160,36170,768
20/07/2006,12.30.00,36165,36180,36145,36175,205
20/07/2006,13.00.00,36175,36180,36150,36170,148
20/07/2006,13.30.00,36175,36185,36150,36155,159
20/07/2006,14.00.00,36155,36180,36150,36165,142
20/07/2006,14.30.00,36160,36240,36150,36235,647
20/07/2006,15.00.00,36230,36235,36165,36185,268
20/07/2006,15.30.00,36190,36210,36085,36095,956
20/07/2006,16.00.00,36095,36105,35920,35975,1851
20/07/2006,16.30.00,35975,36035,35905,36035,1145
20/07/2006,17.00.00,36040,36075,35985,36035,1096
20/07/2006,17.30.00,36045,36080,36030,36050,311
21/07/2006,09.00.00,35880,35985,35830,35950,1274
21/07/2006,09.30.00,35955,35955,35815,35835,713
21/07/2006,10.00.00,35830,35885,35825,35855,378
21/07/2006,10.30.00,35860,35880,35805,35845,438
21/07/2006,11.00.00,35845,35845,35745,35790,620
21/07/2006,11.30.00,35800,36030,35800,35900,1507
21/07/2006,12.00.00,35915,35935,35865,35865,497
21/07/2006,12.30.00,35860,35920,35850,35905,214
21/07/2006,13.00.00,35905,35910,35850,35860,161
21/07/2006,13.30.00,35855,35860,35765,35765,576
21/07/2006,14.00.00,35765,35805,35730,35800,542
21/07/2006,14.30.00,35800,35860,35800,35820,345
21/07/2006,15.00.00,35820,35870,35810,35840,194
21/07/2006,15.30.00,35825,35840,35705,35745,1145
21/07/2006,16.00.00,35745,35805,35700,35745,1299
21/07/2006,16.30.00,35745,35850,35675,35805,1067
21/07/2006,17.00.00,35810,35825,35720,35740,889
21/07/2006,17.30.00,35730,35750,35715,35750,209
24/07/2006,09.00.00,35820,35975,35795,35970,1071
24/07/2006,09.30.00,35980,36050,35975,36015,1002
24/07/2006,10.00.00,36020,36045,35970,35980,505
24/07/2006,10.30.00,35980,36065,35975,36045,504
24/07/2006,11.00.00,36045,36100,36045,36055,510
24/07/2006,11.30.00,36060,36080,36020,36025,359
24/07/2006,12.00.00,36030,36050,36010,36025,267
24/07/2006,12.30.00,36020,36040,35990,36010,244
24/07/2006,13.00.00,36010,36010,35950,35950,224
24/07/2006,13.30.00,35940,35995,35925,35980,314
24/07/2006,14.00.00,35975,36025,35970,36025,185
24/07/2006,14.30.00,36030,36030,35990,36000,245
24/07/2006,15.00.00,35995,36010,35975,36000,150
24/07/2006,15.30.00,36005,36130,36005,36105,1127
24/07/2006,16.00.00,36105,36190,36085,36170,925
24/07/2006,16.30.00,36175,36300,36170,36290,1284
24/07/2006,17.00.00,36285,36350,36265,36290,1456
24/07/2006,17.30.00,36295,36320,36270,36320,359
25/07/2006,09.00.00,36380,36445,36240,36285,1754
25/07/2006,09.30.00,36280,36285,36190,36225,1296
25/07/2006,10.00.00,36220,36230,36145,36225,1119
25/07/2006,10.30.00,36225,36295,36215,36245,1230
25/07/2006,11.00.00,36245,36280,36225,36270,724
25/07/2006,11.30.00,36270,36300,36255,36300,695
25/07/2006,12.00.00,36300,36315,36275,36305,272
25/07/2006,12.30.00,36300,36315,36280,36300,159
25/07/2006,13.00.00,36295,36330,36295,36315,109
25/07/2006,13.30.00,36310,36325,36280,36295,199
25/07/2006,14.00.00,36295,36300,36225,36230,242
25/07/2006,14.30.00,36225,36240,36205,36225,340
25/07/2006,15.00.00,36230,36245,36180,36195,388
25/07/2006,15.30.00,36190,36240,36150,36230,912
25/07/2006,16.00.00,36235,36350,36220,36230,1331
25/07/2006,16.30.00,36230,36235,36090,36145,1573
25/07/2006,17.00.00,36140,36205,36120,36205,851
25/07/2006,17.30.00,36205,36220,36190,36220,192
26/07/2006,09.00.00,36295,36295,36210,36265,1196
26/07/2006,09.30.00,36265,36330,36260,36300,794
26/07/2006,10.00.00,36300,36360,36235,36240,1229
26/07/2006,10.30.00,36240,36320,36240,36295,579
26/07/2006,11.00.00,36290,36315,36245,36305,403
26/07/2006,11.30.00,36310,36310,36265,36290,305
26/07/2006,12.00.00,36295,36310,36270,36270,153
26/07/2006,12.30.00,36270,36295,36265,36280,172
26/07/2006,13.00.00,36280,36305,36275,36295,199
26/07/2006,13.30.00,36290,36320,36285,36310,139
26/07/2006,14.00.00,36310,36370,36295,36365,358
26/07/2006,14.30.00,36365,36410,36360,36380,523
26/07/2006,15.00.00,36385,36395,36345,36355,261
26/07/2006,15.30.00,36355,36355,36265,36305,976
26/07/2006,16.00.00,36295,36315,36215,36255,1037
26/07/2006,16.30.00,36250,36295,36230,36280,840
26/07/2006,17.00.00,36290,36375,36270,36360,925
26/07/2006,17.30.00,36360,36380,36320,36320,335
27/07/2006,09.00.00,36480,36595,36450,36540,1497
27/07/2006,09.30.00,36545,36555,36445,36460,995
27/07/2006,10.00.00,36455,36525,36435,36520,683
27/07/2006,10.30.00,36520,36570,36500,36535,593
27/07/2006,11.00.00,36535,36590,36535,36555,548
27/07/2006,11.30.00,36550,36570,36530,36535,294
27/07/2006,12.00.00,36535,36550,36525,36540,174
27/07/2006,12.30.00,36540,36570,36520,36570,258
27/07/2006,13.00.00,36565,36580,36555,36575,119
27/07/2006,13.30.00,36570,36590,36555,36590,289
27/07/2006,14.00.00,36580,36635,36575,36605,544
27/07/2006,14.30.00,36610,36630,36560,36585,495
27/07/2006,15.00.00,36585,36645,36585,36630,406
27/07/2006,15.30.00,36620,36665,36590,36610,1081
27/07/2006,16.00.00,36610,36640,36555,36620,939
27/07/2006,16.30.00,36620,36655,36565,36625,1057
27/07/2006,17.00.00,36625,36670,36605,36630,1056
27/07/2006,17.30.00,36620,36650,36620,36645,251
28/07/2006,09.00.00,36550,36570,36490,36550,1218
28/07/2006,09.30.00,36545,36595,36520,36590,600
28/07/2006,10.00.00,36590,36615,36525,36565,575
28/07/2006,10.30.00,36565,36570,36540,36555,278
28/07/2006,11.00.00,36555,36590,36545,36570,261
28/07/2006,11.30.00,36570,36575,36530,36560,415
28/07/2006,12.00.00,36560,36600,36555,36570,247
28/07/2006,12.30.00,36560,36575,36545,36550,99
28/07/2006,13.00.00,36550,36555,36505,36510,211
28/07/2006,13.30.00,36510,36540,36505,36530,166
28/07/2006,14.00.00,36530,36580,36515,36580,309
28/07/2006,14.30.00,36580,36620,36520,36570,817
28/07/2006,15.00.00,36565,36575,36545,36555,212
28/07/2006,15.30.00,36565,36655,36525,36630,877
28/07/2006,16.00.00,36630,36645,36540,36545,860
28/07/2006,16.30.00,36545,36645,36540,36645,703
28/07/2006,17.00.00,36650,36880,36650,36850,1929
28/07/2006,17.30.00,36850,36885,36845,36870,370
31/07/2006,09.00.00,36875,36900,36785,36840,1095
31/07/2006,09.30.00,36840,36840,36735,36755,891
31/07/2006,10.00.00,36755,36770,36720,36740,587
31/07/2006,10.30.00,36740,36750,36690,36725,678
31/07/2006,11.00.00,36730,36770,36720,36730,234
31/07/2006,11.30.00,36725,36755,36710,36745,171
31/07/2006,12.00.00,36745,36750,36700,36740,196
31/07/2006,12.30.00,36735,36745,36720,36730,105
31/07/2006,13.00.00,36730,36755,36730,36735,100
31/07/2006,13.30.00,36735,36770,36730,36770,116
31/07/2006,14.00.00,36765,36770,36745,36755,174
31/07/2006,14.30.00,36755,36780,36725,36730,252
31/07/2006,15.00.00,36725,36755,36725,36735,238
31/07/2006,15.30.00,36735,36765,36725,36730,420
31/07/2006,16.00.00,36725,36815,36715,36810,850
31/07/2006,16.30.00,36805,36830,36780,36800,742
31/07/2006,17.00.00,36800,36805,36715,36770,1254
31/07/2006,17.30.00,36765,36815,36760,36795,536
01/08/2006,09.00.00,36775,36875,36760,36805,1109
01/08/2006,09.30.00,36810,36835,36750,36760,584
01/08/2006,10.00.00,36765,36840,36740,36840,618
01/08/2006,10.30.00,36840,36865,36810,36815,775
01/08/2006,11.00.00,36820,36850,36810,36825,313
01/08/2006,11.30.00,36830,36855,36825,36855,297
01/08/2006,12.00.00,36850,36855,36805,36810,340
01/08/2006,12.30.00,36810,36820,36780,36780,117
01/08/2006,13.00.00,36785,36815,36780,36810,122
01/08/2006,13.30.00,36805,36820,36805,36810,70
01/08/2006,14.00.00,36820,36825,36800,36810,116
01/08/2006,14.30.00,36810,36855,36760,36770,804
01/08/2006,15.00.00,36770,36780,36635,36655,1254
01/08/2006,15.30.00,36660,36680,36550,36580,1463
01/08/2006,16.00.00,36580,36580,36370,36445,2571
01/08/2006,16.30.00,36450,36485,36385,36385,1262
01/08/2006,17.00.00,36385,36445,36360,36425,1287
01/08/2006,17.30.00,36410,36470,36410,36460,328
02/08/2006,09.00.00,36480,36645,36480,36550,1406
02/08/2006,09.30.00,36550,36675,36550,36660,784
02/08/2006,10.00.00,36655,36660,36595,36655,507
02/08/2006,10.30.00,36660,36675,36650,36665,487
02/08/2006,11.00.00,36670,36705,36665,36670,562
02/08/2006,11.30.00,36675,36685,36650,36660,290
02/08/2006,12.00.00,36660,36695,36655,36690,263
02/08/2006,12.30.00,36690,36700,36680,36685,189
02/08/2006,13.00.00,36685,36690,36670,36685,79
02/08/2006,13.30.00,36675,36700,36675,36680,134
02/08/2006,14.00.00,36680,36690,36640,36680,342
02/08/2006,14.30.00,36675,36685,36615,36645,343
02/08/2006,15.00.00,36645,36715,36635,36710,329
02/08/2006,15.30.00,36710,36850,36710,36790,1791
02/08/2006,16.00.00,36795,36825,36710,36750,1097
02/08/2006,16.30.00,36750,36785,36740,36765,648
02/08/2006,17.00.00,36770,36870,36770,36855,1049
02/08/2006,17.30.00,36860,36875,36835,36840,402
03/08/2006,09.00.00,36870,36950,36755,36775,1500
03/08/2006,09.30.00,36775,36775,36710,36740,1080
03/08/2006,10.00.00,36740,36740,36665,36680,892
03/08/2006,10.30.00,36685,36740,36655,36700,652
03/08/2006,11.00.00,36700,36735,36670,36710,498
03/08/2006,11.30.00,36710,36750,36695,36700,228
03/08/2006,12.00.00,36695,36730,36690,36700,185
03/08/2006,12.30.00,36700,36740,36695,36725,290
03/08/2006,13.00.00,36730,36730,36590,36625,904
03/08/2006,13.30.00,36625,36660,36550,36595,998
03/08/2006,14.00.00,36595,36625,36565,36590,400
03/08/2006,14.30.00,36580,36590,36480,36540,1331
03/08/2006,15.00.00,36540,36570,36520,36530,545
03/08/2006,15.30.00,36535,36590,36500,36560,835
03/08/2006,16.00.00,36560,36620,36505,36605,1359
03/08/2006,16.30.00,36600,36625,36545,36625,1104
03/08/2006,17.00.00,36625,36680,36585,36610,1159
03/08/2006,17.30.00,36605,36640,36595,36640,272
04/08/2006,09.00.00,36740,36770,36675,36725,870
04/08/2006,09.30.00,36720,36730,36665,36670,468
04/08/2006,10.00.00,36675,36715,36660,36695,247
04/08/2006,10.30.00,36700,36755,36690,36750,403
04/08/2006,11.00.00,36745,36830,36740,36795,774
04/08/2006,11.30.00,36795,36810,36760,36765,426
04/08/2006,12.00.00,36765,36790,36745,36785,266
04/08/2006,12.30.00,36790,36885,36785,36875,630
04/08/2006,13.00.00,36875,36910,36845,36855,381
04/08/2006,13.30.00,36860,36865,36805,36810,254
04/08/2006,14.00.00,36810,36835,36785,36835,339
04/08/2006,14.30.00,36835,37025,36835,36980,2713
04/08/2006,15.00.00,36980,37000,36965,36995,496
04/08/2006,15.30.00,36995,37035,36935,36965,1251
04/08/2006,16.00.00,36955,37000,36920,36990,931
04/08/2006,16.30.00,36995,37030,36935,36980,675
04/08/2006,17.00.00,36980,37030,36960,37015,805
04/08/2006,17.30.00,37015,37020,36970,36970,270
07/08/2006,09.00.00,36710,36845,36655,36740,1314
07/08/2006,09.30.00,36740,36810,36720,36745,794
07/08/2006,10.00.00,36750,36765,36700,36760,653
07/08/2006,10.30.00,36760,36785,36690,36710,893
07/08/2006,11.00.00,36705,36705,36630,36645,1158
07/08/2006,11.30.00,36645,36680,36630,36660,339
07/08/2006,12.00.00,36655,36670,36635,36655,145
07/08/2006,12.30.00,36665,36670,36635,36655,102
07/08/2006,13.00.00,36655,36700,36650,36695,141
07/08/2006,13.30.00,36695,36715,36665,36700,205
07/08/2006,14.00.00,36700,36735,36675,36675,305
07/08/2006,14.30.00,36675,36705,36665,36700,231
07/08/2006,15.00.00,36695,36710,36685,36700,127
07/08/2006,15.30.00,36705,36725,36660,36720,728
07/08/2006,16.00.00,36715,36795,36705,36750,959
07/08/2006,16.30.00,36745,36755,36660,36665,999
07/08/2006,17.00.00,36665,36665,36600,36635,1460
07/08/2006,17.30.00,36630,36660,36625,36660,316
08/08/2006,09.00.00,36740,36855,36740,36785,1132
08/08/2006,09.30.00,36785,36820,36780,36800,335
08/08/2006,10.00.00,36795,36800,36725,36765,519
08/08/2006,10.30.00,36760,36780,36750,36765,214
08/08/2006,11.00.00,36770,36790,36765,36780,193
08/08/2006,11.30.00,36785,36785,36765,36770,288
08/08/2006,12.00.00,36765,36790,36745,36765,180
08/08/2006,12.30.00,36770,36790,36760,36790,127
08/08/2006,13.00.00,36785,36790,36770,36770,30
08/08/2006,13.30.00,36770,36785,36765,36775,117
08/08/2006,14.00.00,36780,36805,36765,36770,205
08/08/2006,14.30.00,36775,36775,36680,36695,688
08/08/2006,15.00.00,36685,36730,36675,36725,340
08/08/2006,15.30.00,36725,36775,36705,36765,543
08/08/2006,16.00.00,36765,36785,36750,36760,533
08/08/2006,16.30.00,36755,36765,36730,36735,362
08/08/2006,17.00.00,36735,36755,36715,36740,622
08/08/2006,17.30.00,36740,36740,36660,36680,382
09/08/2006,09.00.00,36735,36840,36730,36760,1134
09/08/2006,09.30.00,36760,36795,36730,36780,530
09/08/2006,10.00.00,36780,36785,36680,36700,666
09/08/2006,10.30.00,36700,36715,36550,36590,1279
09/08/2006,11.00.00,36590,36590,36500,36560,1278
09/08/2006,11.30.00,36560,36570,36530,36565,370
09/08/2006,12.00.00,36570,36595,36555,36595,271
09/08/2006,12.30.00,36585,36680,36575,36655,631
09/08/2006,13.00.00,36655,36680,36630,36670,232
09/08/2006,13.30.00,36675,36715,36675,36715,308
09/08/2006,14.00.00,36710,36780,36710,36755,808
09/08/2006,14.30.00,36750,36785,36745,36785,412
09/08/2006,15.00.00,36790,36905,36785,36880,1497
09/08/2006,15.30.00,36880,36925,36850,36870,1351
09/08/2006,16.00.00,36875,36895,36855,36890,621
09/08/2006,16.30.00,36890,36930,36865,36910,1040
09/08/2006,17.00.00,36915,36960,36910,36945,1164
09/08/2006,17.30.00,36940,36955,36930,36940,253
10/08/2006,09.00.00,36760,36760,36525,36600,2359
10/08/2006,09.30.00,36605,36650,36445,36450,1564
10/08/2006,10.00.00,36450,36520,36365,36495,2050
10/08/2006,10.30.00,36495,36515,36445,36465,775
10/08/2006,11.00.00,36465,36550,36455,36540,602
10/08/2006,11.30.00,36550,36585,36490,36510,520
10/08/2006,12.00.00,36515,36545,36495,36545,247
10/08/2006,12.30.00,36540,36555,36480,36500,255
10/08/2006,13.00.00,36500,36550,36495,36505,237
10/08/2006,13.30.00,36520,36530,36490,36490,151
10/08/2006,14.00.00,36485,36515,36450,36500,377
10/08/2006,14.30.00,36500,36575,36495,36550,407
10/08/2006,15.00.00,36550,36595,36540,36590,517
10/08/2006,15.30.00,36590,36640,36545,36620,1060
10/08/2006,16.00.00,36620,36650,36555,36635,887
10/08/2006,16.30.00,36645,36715,36640,36680,1114
10/08/2006,17.00.00,36680,36775,36680,36755,1347
10/08/2006,17.30.00,36750,36785,36750,36760,394
11/08/2006,09.00.00,36740,36850,36740,36830,1446
11/08/2006,09.30.00,36830,36865,36800,36860,757
11/08/2006,10.00.00,36860,36890,36850,36875,476
11/08/2006,10.30.00,36880,36890,36830,36835,389
11/08/2006,11.00.00,36835,36870,36825,36850,270
11/08/2006,11.30.00,36850,36860,36805,36820,219
11/08/2006,12.00.00,36815,36815,36785,36805,376
11/08/2006,12.30.00,36800,36815,36745,36805,537
11/08/2006,13.00.00,36800,36805,36780,36800,49
11/08/2006,13.30.00,36795,36830,36790,36810,95
11/08/2006,14.00.00,36800,36805,36775,36790,160
11/08/2006,14.30.00,36800,36815,36750,36780,555
11/08/2006,15.00.00,36785,36805,36760,36765,340
11/08/2006,15.30.00,36765,36765,36660,36660,1275
11/08/2006,16.00.00,36660,36745,36645,36720,935
11/08/2006,16.30.00,36725,36755,36695,36745,769
11/08/2006,17.00.00,36745,36750,36705,36720,677
11/08/2006,17.30.00,36720,36775,36720,36745,248
14/08/2006,09.00.00,36820,36950,36820,36915,857
14/08/2006,09.30.00,36915,36935,36860,36920,712
14/08/2006,10.00.00,36915,36935,36905,36925,297
14/08/2006,10.30.00,36920,36935,36910,36920,139
14/08/2006,11.00.00,36925,36930,36900,36910,123
14/08/2006,11.30.00,36910,36950,36910,36945,199
14/08/2006,12.00.00,36945,37000,36945,36980,733
14/08/2006,12.30.00,36975,36990,36965,36985,111
14/08/2006,13.00.00,36980,36980,36955,36960,97
14/08/2006,13.30.00,36965,36965,36940,36945,92
14/08/2006,14.00.00,36945,36960,36925,36945,194
14/08/2006,14.30.00,36945,36960,36925,36930,156
14/08/2006,15.00.00,36935,36940,36870,36885,429
14/08/2006,15.30.00,36890,36905,36815,36835,892
14/08/2006,16.00.00,36840,36860,36820,36835,576
14/08/2006,16.30.00,36830,36890,36830,36880,482
14/08/2006,17.00.00,36885,36985,36885,36980,1025
14/08/2006,17.30.00,36980,36980,36925,36925,199
16/08/2006,09.00.00,37260,37300,37160,37270,2377
16/08/2006,09.30.00,37260,37270,37215,37220,600
16/08/2006,10.00.00,37220,37245,37215,37235,570
16/08/2006,10.30.00,37235,37245,37180,37195,601
16/08/2006,11.00.00,37195,37210,37155,37170,488
16/08/2006,11.30.00,37170,37205,37165,37180,351
16/08/2006,12.00.00,37180,37230,37180,37215,375
16/08/2006,12.30.00,37220,37235,37205,37225,246
16/08/2006,13.00.00,37230,37230,37200,37220,273
16/08/2006,13.30.00,37220,37220,37185,37215,234
16/08/2006,14.00.00,37215,37230,37195,37205,529
16/08/2006,14.30.00,37210,37395,37210,37345,2109
16/08/2006,15.00.00,37350,37385,37330,37370,625
16/08/2006,15.30.00,37375,37380,37330,37345,774
16/08/2006,16.00.00,37340,37365,37330,37360,426
16/08/2006,16.30.00,37360,37445,37345,37440,758
16/08/2006,17.00.00,37445,37445,37375,37395,823
16/08/2006,17.30.00,37395,37405,37355,37355,199
17/08/2006,09.00.00,37450,37450,37350,37390,1234
17/08/2006,09.30.00,37390,37460,37355,37455,854
17/08/2006,10.00.00,37455,37490,37445,37465,536
17/08/2006,10.30.00,37470,37485,37430,37475,378
17/08/2006,11.00.00,37475,37480,37425,37455,481
17/08/2006,11.30.00,37460,37465,37420,37425,322
17/08/2006,12.00.00,37430,37440,37380,37395,656
17/08/2006,12.30.00,37400,37420,37400,37410,117
17/08/2006,13.00.00,37410,37435,37400,37435,86
17/08/2006,13.30.00,37435,37435,37410,37425,104
17/08/2006,14.00.00,37425,37435,37410,37430,181
17/08/2006,14.30.00,37420,37455,37405,37420,369
17/08/2006,15.00.00,37415,37435,37375,37390,392
17/08/2006,15.30.00,37395,37465,37375,37445,909
17/08/2006,16.00.00,37445,37520,37435,37490,1101
17/08/2006,16.30.00,37495,37575,37470,37565,1253
17/08/2006,17.00.00,37565,37615,37560,37575,1296
17/08/2006,17.30.00,37580,37640,37575,37615,364
18/08/2006,09.00.00,37655,37675,37600,37645,1431
18/08/2006,09.30.00,37645,37660,37610,37635,406
18/08/2006,10.00.00,37635,37640,37600,37630,349
18/08/2006,10.30.00,37635,37685,37630,37670,537
18/08/2006,11.00.00,37675,37690,37615,37635,686
18/08/2006,11.30.00,37635,37715,37615,37695,660
18/08/2006,12.00.00,37695,37705,37680,37700,291
18/08/2006,12.30.00,37700,37730,37690,37720,189
18/08/2006,13.00.00,37720,37745,37715,37725,244
18/08/2006,13.30.00,37730,37740,37665,37670,416
18/08/2006,14.00.00,37670,37685,37660,37670,199
18/08/2006,14.30.00,37675,37705,37670,37700,225
18/08/2006,15.00.00,37700,37745,37685,37730,236
18/08/2006,15.30.00,37735,37760,37585,37600,1050
18/08/2006,16.00.00,37605,37610,37520,37560,1107
18/08/2006,16.30.00,37555,37645,37555,37610,800
18/08/2006,17.00.00,37610,37645,37605,37625,606
18/08/2006,17.30.00,37630,37690,37620,37685,393
21/08/2006,09.00.00,37670,37675,37525,37560,1293
21/08/2006,09.30.00,37560,37565,37530,37535,500
21/08/2006,10.00.00,37535,37550,37495,37535,617
21/08/2006,10.30.00,37530,37610,37525,37575,388
21/08/2006,11.00.00,37575,37605,37565,37585,219
21/08/2006,11.30.00,37585,37585,37550,37580,195
21/08/2006,12.00.00,37580,37605,37575,37595,118
21/08/2006,12.30.00,37595,37600,37570,37585,187
21/08/2006,13.00.00,37585,37600,37580,37590,38
21/08/2006,13.30.00,37590,37635,37570,37625,265
21/08/2006,14.00.00,37625,37660,37620,37640,347
21/08/2006,14.30.00,37640,37650,37610,37625,184
21/08/2006,15.00.00,37630,37635,37600,37605,177
21/08/2006,15.30.00,37610,37610,37560,37560,653
21/08/2006,16.00.00,37560,37600,37520,37550,733
21/08/2006,16.30.00,37545,37570,37530,37545,414
21/08/2006,17.00.00,37545,37555,37475,37535,801
21/08/2006,17.30.00,37535,37550,37525,37545,202
22/08/2006,09.00.00,37665,37700,37625,37670,830
22/08/2006,09.30.00,37670,37680,37630,37635,383
22/08/2006,10.00.00,37635,37640,37590,37630,451
22/08/2006,10.30.00,37625,37650,37620,37625,167
22/08/2006,11.00.00,37620,37630,37560,37590,826
22/08/2006,11.30.00,37585,37620,37520,37520,442
22/08/2006,12.00.00,37520,37545,37365,37425,1658
22/08/2006,12.30.00,37430,37450,37405,37420,511
22/08/2006,13.00.00,37420,37505,37420,37495,556
22/08/2006,13.30.00,37500,37540,37445,37465,476
22/08/2006,14.00.00,37455,37470,37410,37450,306
22/08/2006,14.30.00,37450,37505,37450,37480,260
22/08/2006,15.00.00,37490,37495,37440,37455,146
22/08/2006,15.30.00,37450,37570,37425,37545,1112
22/08/2006,16.00.00,37550,37650,37515,37620,1249
22/08/2006,16.30.00,37625,37670,37615,37655,885
22/08/2006,17.00.00,37660,37680,37630,37675,663
22/08/2006,17.30.00,37670,37680,37655,37660,207
23/08/2006,09.00.00,37695,37730,37550,37595,725
23/08/2006,09.30.00,37595,37630,37570,37600,384
23/08/2006,10.00.00,37595,37625,37570,37625,233
23/08/2006,10.30.00,37625,37635,37590,37605,319
23/08/2006,11.00.00,37605,37605,37505,37510,905
23/08/2006,11.30.00,37515,37540,37505,37520,441
23/08/2006,12.00.00,37520,37530,37510,37510,189
23/08/2006,12.30.00,37515,37520,37480,37515,301
23/08/2006,13.00.00,37520,37535,37500,37505,113
23/08/2006,13.30.00,37505,37520,37470,37485,341
23/08/2006,14.00.00,37485,37485,37445,37480,486
23/08/2006,14.30.00,37480,37500,37470,37480,560
23/08/2006,15.00.00,37480,37505,37465,37490,253
23/08/2006,15.30.00,37495,37560,37490,37540,802
23/08/2006,16.00.00,37530,37530,37380,37420,1788
23/08/2006,16.30.00,37420,37450,37350,37390,1496
23/08/2006,17.00.00,37395,37400,37280,37335,1911
23/08/2006,17.30.00,37335,37370,37335,37355,577
24/08/2006,09.00.00,37400,37435,37255,37320,1086
24/08/2006,09.30.00,37325,37340,37280,37285,496
24/08/2006,10.00.00,37280,37400,37260,37355,1114
24/08/2006,10.30.00,37355,37400,37355,37395,687
24/08/2006,11.00.00,37395,37485,37395,37475,1028
24/08/2006,11.30.00,37480,37645,37455,37640,1493
24/08/2006,12.00.00,37640,37665,37615,37630,747
24/08/2006,12.30.00,37635,37680,37625,37675,308
24/08/2006,13.00.00,37675,37750,37665,37745,627
24/08/2006,13.30.00,37745,37750,37720,37740,377
24/08/2006,14.00.00,37740,37835,37740,37825,1085
24/08/2006,14.30.00,37830,37885,37790,37835,1182
24/08/2006,15.00.00,37825,37860,37820,37830,424
24/08/2006,15.30.00,37830,37855,37740,37750,925
24/08/2006,16.00.00,37745,37820,37685,37750,1264
24/08/2006,16.30.00,37745,37760,37665,37740,1059
24/08/2006,17.00.00,37735,37755,37720,37720,700
24/08/2006,17.30.00,37720,37720,37685,37690,248
25/08/2006,09.00.00,37735,37915,37700,37915,1812
25/08/2006,09.30.00,37910,37920,37815,37815,1163
25/08/2006,10.00.00,37815,37845,37790,37805,671
25/08/2006,10.30.00,37800,37825,37750,37760,374
25/08/2006,11.00.00,37765,37770,37710,37725,675
25/08/2006,11.30.00,37735,37775,37715,37750,483
25/08/2006,12.00.00,37755,37755,37710,37740,445
25/08/2006,12.30.00,37740,37765,37725,37740,163
25/08/2006,13.00.00,37735,37755,37735,37750,56
25/08/2006,13.30.00,37755,37760,37735,37735,132
25/08/2006,14.00.00,37740,37755,37720,37725,125
25/08/2006,14.30.00,37725,37750,37720,37735,157
25/08/2006,15.00.00,37735,37735,37675,37705,596
25/08/2006,15.30.00,37700,37765,37640,37765,1021
25/08/2006,16.00.00,37755,37865,37735,37780,1574
25/08/2006,16.30.00,37790,37825,37760,37790,747
25/08/2006,17.00.00,37785,37800,37750,37775,669
25/08/2006,17.30.00,37775,37775,37735,37770,256
28/08/2006,09.00.00,37745,37780,37670,37695,827
28/08/2006,09.30.00,37690,37705,37650,37705,460
28/08/2006,10.00.00,37700,37720,37670,37670,471
28/08/2006,10.30.00,37670,37670,37555,37585,932
28/08/2006,11.00.00,37585,37595,37560,37590,502
28/08/2006,11.30.00,37590,37615,37590,37600,286
28/08/2006,12.00.00,37600,37625,37590,37610,251
28/08/2006,12.30.00,37615,37630,37605,37630,83
28/08/2006,13.00.00,37630,37660,37615,37630,202
28/08/2006,13.30.00,37630,37650,37610,37625,93
28/08/2006,14.00.00,37630,37630,37600,37610,126
28/08/2006,14.30.00,37610,37675,37605,37675,322
28/08/2006,15.00.00,37675,37690,37645,37655,313
28/08/2006,15.30.00,37650,37700,37625,37680,584
28/08/2006,16.00.00,37685,37810,37685,37805,1045
28/08/2006,16.30.00,37795,37860,37795,37835,974
28/08/2006,17.00.00,37840,37895,37840,37860,924
28/08/2006,17.30.00,37845,37875,37845,37875,230
29/08/2006,09.00.00,37860,37950,37800,37825,1669
29/08/2006,09.30.00,37825,37895,37810,37890,762
29/08/2006,10.00.00,37885,37900,37830,37895,671
29/08/2006,10.30.00,37900,37980,37895,37955,1127
29/08/2006,11.00.00,37955,37975,37925,37970,627
29/08/2006,11.30.00,37970,38015,37945,37955,936
29/08/2006,12.00.00,37960,37970,37925,37940,372
29/08/2006,12.30.00,37935,37935,37890,37915,452
29/08/2006,13.00.00,37915,37920,37865,37870,223
29/08/2006,13.30.00,37870,37900,37845,37900,357
29/08/2006,14.00.00,37900,37905,37870,37890,223
29/08/2006,14.30.00,37895,37925,37885,37900,373
29/08/2006,15.00.00,37905,37935,37895,37895,335
29/08/2006,15.30.00,37900,37910,37845,37880,887
29/08/2006,16.00.00,37880,37905,37735,37755,2355
29/08/2006,16.30.00,37750,37855,37740,37845,1329
29/08/2006,17.00.00,37855,37910,37825,37870,922
29/08/2006,17.30.00,37875,37875,37830,37830,244
30/08/2006,09.00.00,37950,37955,37880,37900,1028
30/08/2006,09.30.00,37900,37960,37875,37930,913
30/08/2006,10.00.00,37930,38010,37910,38005,839
30/08/2006,10.30.00,38005,38040,37980,38005,1046
30/08/2006,11.00.00,38005,38035,38000,38015,432
30/08/2006,11.30.00,38010,38010,37985,38005,465
30/08/2006,12.00.00,38000,38005,37955,37955,306
30/08/2006,12.30.00,37955,38010,37945,37995,349
30/08/2006,13.00.00,37990,37995,37965,37970,79
30/08/2006,13.30.00,37970,37995,37955,37980,203
30/08/2006,14.00.00,37975,38010,37970,38005,288
30/08/2006,14.30.00,38000,38030,37990,38020,630
30/08/2006,15.00.00,38020,38075,38010,38030,751
30/08/2006,15.30.00,38035,38050,37920,37935,1221
30/08/2006,16.00.00,37935,38080,37930,38050,1204
30/08/2006,16.30.00,38050,38120,37995,38085,1718
30/08/2006,17.00.00,38085,38085,38030,38040,855
30/08/2006,17.30.00,38035,38040,38000,38005,320
31/08/2006,09.00.00,38120,38130,38025,38025,1138
31/08/2006,09.30.00,38030,38080,38020,38025,718
31/08/2006,10.00.00,38030,38030,37965,37975,871
31/08/2006,10.30.00,37975,37985,37950,37975,646
31/08/2006,11.00.00,37970,38015,37910,37940,904
31/08/2006,11.30.00,37945,37955,37910,37945,377
31/08/2006,12.00.00,37945,37985,37940,37980,366
31/08/2006,12.30.00,37980,37980,37955,37955,206
31/08/2006,13.00.00,37960,38005,37950,38000,175
31/08/2006,13.30.00,38000,38010,37970,37990,297
31/08/2006,14.00.00,37985,37990,37925,37925,321
31/08/2006,14.30.00,37940,38035,37940,37990,1190
31/08/2006,15.00.00,37995,38005,37965,38000,197
31/08/2006,15.30.00,37990,38020,37970,38000,709
31/08/2006,16.00.00,38000,38045,37985,38015,949
31/08/2006,16.30.00,38015,38035,37955,38030,785
31/08/2006,17.00.00,38030,38055,37980,37980,1117
31/08/2006,17.30.00,37980,38060,37980,38050,765
01/09/2006,09.00.00,38050,38130,38015,38125,1151
01/09/2006,09.30.00,38130,38150,38060,38120,901
01/09/2006,10.00.00,38120,38135,38080,38115,446
01/09/2006,10.30.00,38120,38160,38105,38155,651
01/09/2006,11.00.00,38155,38220,38135,38195,913
01/09/2006,11.30.00,38195,38195,38165,38180,417
01/09/2006,12.00.00,38180,38200,38170,38170,421
01/09/2006,12.30.00,38175,38175,38140,38155,180
01/09/2006,13.00.00,38150,38160,38120,38140,303
01/09/2006,13.30.00,38140,38175,38135,38170,161
01/09/2006,14.00.00,38165,38185,38150,38155,251
01/09/2006,14.30.00,38165,38280,38165,38250,1738
01/09/2006,15.00.00,38250,38265,38230,38245,457
01/09/2006,15.30.00,38250,38280,38215,38270,896
01/09/2006,16.00.00,38275,38275,38135,38195,1478
01/09/2006,16.30.00,38195,38260,38175,38240,822
01/09/2006,17.00.00,38245,38265,38205,38210,738
01/09/2006,17.30.00,38205,38215,38190,38195,255
04/09/2006,08.30.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38245,38275,824
04/09/2006,09.30.00,38270,38300,38255,38265,392
04/09/2006,10.00.00,38260,38265,38220,38240,469
04/09/2006,10.30.00,38240,38290,38240,38270,358
04/09/2006,11.00.00,38270,38270,38250,38255,116
04/09/2006,11.30.00,38260,38260,38240,38250,318
04/09/2006,12.00.00,38250,38255,38220,38245,300
04/09/2006,12.30.00,38250,38250,38220,38225,202
04/09/2006,13.00.00,38230,38235,38210,38210,140
04/09/2006,13.30.00,38210,38230,38200,38210,224
04/09/2006,14.00.00,38210,38210,38165,38175,312
04/09/2006,14.30.00,38180,38185,38155,38160,279
04/09/2006,15.00.00,38160,38180,38150,38180,257
04/09/2006,15.30.00,38175,38190,38175,38185,180
04/09/2006,16.00.00,38190,38230,38190,38230,409
04/09/2006,16.30.00,38230,38240,38210,38210,223
04/09/2006,17.00.00,38215,38260,38215,38255,461
04/09/2006,17.30.00,38255,38265,38240,38255,169
05/09/2006,09.00.00,38240,38265,38155,38205,1415
05/09/2006,09.30.00,38210,38290,38200,38270,1032
05/09/2006,10.00.00,38275,38275,38170,38170,1213
05/09/2006,10.30.00,38175,38190,38090,38120,1347
05/09/2006,11.00.00,38125,38135,38055,38095,795
05/09/2006,11.30.00,38095,38105,38020,38065,948
05/09/2006,12.00.00,38060,38105,38050,38070,490
05/09/2006,12.30.00,38070,38075,38035,38050,536
05/09/2006,13.00.00,38055,38080,38035,38065,461
05/09/2006,13.30.00,38065,38100,38060,38065,284
05/09/2006,14.00.00,38065,38110,38055,38095,437
05/09/2006,14.30.00,38095,38100,38055,38060,344
05/09/2006,15.00.00,38060,38065,38025,38055,448
05/09/2006,15.30.00,38050,38075,38005,38065,1149
05/09/2006,16.00.00,38065,38175,38045,38130,1613
05/09/2006,16.30.00,38135,38150,38075,38095,935
05/09/2006,17.00.00,38090,38185,38090,38185,747
05/09/2006,17.30.00,38185,38190,38145,38150,316
06/09/2006,09.00.00,38145,38175,38110,38120,1055
06/09/2006,09.30.00,38120,38190,38105,38160,973
06/09/2006,10.00.00,38155,38160,38090,38125,659
06/09/2006,10.30.00,38120,38175,38120,38160,493
06/09/2006,11.00.00,38160,38160,38110,38115,354
06/09/2006,11.30.00,38120,38120,38085,38110,602
06/09/2006,12.00.00,38110,38155,38100,38125,419
06/09/2006,12.30.00,38120,38135,38065,38075,393
06/09/2006,13.00.00,38075,38075,38025,38055,545
06/09/2006,13.30.00,38055,38075,37995,38040,728
06/09/2006,14.00.00,38040,38055,38015,38030,383
06/09/2006,14.30.00,38025,38025,37950,37955,1308
06/09/2006,15.00.00,37950,37955,37895,37940,1167
06/09/2006,15.30.00,37945,37955,37870,37905,1366
06/09/2006,16.00.00,37910,37955,37885,37890,1131
06/09/2006,16.30.00,37885,37885,37795,37800,1758
06/09/2006,17.00.00,37810,37855,37800,37835,1205
06/09/2006,17.30.00,37830,37840,37800,37810,367
07/09/2006,09.00.00,37670,37740,37595,37680,2125
07/09/2006,09.30.00,37675,37725,37645,37670,928
07/09/2006,10.00.00,37665,37750,37640,37650,1046
07/09/2006,10.30.00,37655,37695,37625,37675,740
07/09/2006,11.00.00,37680,37710,37650,37695,471
07/09/2006,11.30.00,37695,37745,37680,37740,367
07/09/2006,12.00.00,37745,37760,37725,37735,387
07/09/2006,12.30.00,37740,37750,37720,37735,140
07/09/2006,13.00.00,37735,37745,37690,37700,300
07/09/2006,13.30.00,37700,37740,37700,37730,352
07/09/2006,14.00.00,37730,37750,37720,37745,324
07/09/2006,14.30.00,37745,37765,37690,37730,445
07/09/2006,15.00.00,37725,37760,37720,37760,286
07/09/2006,15.30.00,37765,37795,37750,37760,840
07/09/2006,16.00.00,37765,37765,37630,37675,1114
07/09/2006,16.30.00,37675,37715,37580,37630,1359
07/09/2006,17.00.00,37630,37680,37620,37640,1111
07/09/2006,17.30.00,37640,37690,37640,37690,217
08/09/2006,09.00.00,37740,37805,37700,37785,1321
08/09/2006,09.30.00,37790,37805,37730,37795,734
08/09/2006,10.00.00,37800,37835,37790,37835,862
08/09/2006,10.30.00,37835,37870,37805,37830,647
08/09/2006,11.00.00,37835,37875,37830,37865,408
08/09/2006,11.30.00,37865,37875,37825,37830,335
08/09/2006,12.00.00,37835,37840,37735,37785,975
08/09/2006,12.30.00,37785,37800,37770,37780,237
08/09/2006,13.00.00,37780,37800,37740,37790,344
08/09/2006,13.30.00,37795,37815,37790,37810,376
08/09/2006,14.00.00,37810,37820,37790,37805,267
08/09/2006,14.30.00,37805,37815,37780,37800,314
08/09/2006,15.00.00,37800,37840,37800,37815,257
08/09/2006,15.30.00,37815,37850,37770,37800,769
08/09/2006,16.00.00,37795,37795,37715,37770,1203
08/09/2006,16.30.00,37765,37795,37725,37795,963
08/09/2006,17.00.00,37795,37825,37750,37805,807
08/09/2006,17.30.00,37810,37820,37765,37765,400
11/09/2006,09.00.00,37555,37700,37555,37695,1380
11/09/2006,09.30.00,37695,37760,37645,37710,2012
11/09/2006,10.00.00,37710,37720,37590,37600,1048
11/09/2006,10.30.00,37595,37645,37560,37590,1550
11/09/2006,11.00.00,37585,37660,37570,37625,435
11/09/2006,11.30.00,37630,37645,37590,37605,512
11/09/2006,12.00.00,37605,37645,37600,37625,356
11/09/2006,12.30.00,37625,37645,37605,37610,159
11/09/2006,13.00.00,37615,37650,37595,37650,238
11/09/2006,13.30.00,37650,37685,37650,37655,402
11/09/2006,14.00.00,37655,37690,37655,37685,507
11/09/2006,14.30.00,37690,37775,37690,37735,1150
11/09/2006,15.00.00,37735,37750,37705,37730,660
11/09/2006,15.30.00,37735,37785,37705,37750,1579
11/09/2006,16.00.00,37750,37800,37735,37735,944
11/09/2006,16.30.00,37735,37740,37670,37690,1278
11/09/2006,17.00.00,37695,37810,37660,37805,2016
11/09/2006,17.30.00,37805,37880,37790,37865,620
12/09/2006,09.00.00,37825,37840,37650,37670,3542
12/09/2006,09.30.00,37670,37670,37430,37560,6956
12/09/2006,10.00.00,37560,37640,37515,37610,1379
12/09/2006,10.30.00,37615,37695,37595,37670,1112
12/09/2006,11.00.00,37670,37695,37655,37680,897
12/09/2006,11.30.00,37685,37690,37625,37635,768
12/09/2006,12.00.00,37640,37655,37585,37590,710
12/09/2006,12.30.00,37585,37615,37585,37590,1842
12/09/2006,13.00.00,37590,37610,37580,37605,335
12/09/2006,13.30.00,37595,37620,37580,37600,605
12/09/2006,14.00.00,37600,37660,37590,37630,796
12/09/2006,14.30.00,37630,37690,37615,37685,1552
12/09/2006,15.00.00,37685,37765,37675,37750,3139
12/09/2006,15.30.00,37755,37800,37745,37750,1870
12/09/2006,16.00.00,37750,37870,37745,37860,3626
12/09/2006,16.30.00,37855,37920,37855,37915,2608
12/09/2006,17.00.00,37915,37970,37915,37925,3247
12/09/2006,17.30.00,37935,37955,37920,37935,596
13/09/2006,09.00.00,37980,38070,37950,37985,3233
13/09/2006,09.30.00,37985,38030,37960,38025,4046
13/09/2006,10.00.00,38030,38030,37950,37980,2514
13/09/2006,10.30.00,37985,37995,37960,37960,2027
13/09/2006,11.00.00,37955,37960,37880,37885,1075
13/09/2006,11.30.00,37890,37935,37865,37875,2025
13/09/2006,12.00.00,37875,37895,37860,37860,1730
13/09/2006,12.30.00,37860,37910,37850,37890,722
13/09/2006,13.00.00,37890,37900,37870,37900,598
13/09/2006,13.30.00,37890,37925,37880,37920,1811
13/09/2006,14.00.00,37915,37935,37900,37900,993
13/09/2006,14.30.00,37900,37945,37895,37915,820
13/09/2006,15.00.00,37915,37940,37860,37900,2931
13/09/2006,15.30.00,37900,37955,37875,37935,2071
13/09/2006,16.00.00,37935,37960,37910,37955,886
13/09/2006,16.30.00,37960,37970,37900,37945,2064
13/09/2006,17.00.00,37950,37985,37930,37965,1313
13/09/2006,17.30.00,37970,37995,37965,37975,376
14/09/2006,09.00.00,38030,38080,38000,38075,1512
14/09/2006,09.30.00,38075,38080,38030,38050,2285
14/09/2006,10.00.00,38050,38100,38040,38095,2811
14/09/2006,10.30.00,38090,38130,38080,38100,2647
14/09/2006,11.00.00,38105,38120,38085,38095,813
14/09/2006,11.30.00,38100,38105,38045,38050,683
14/09/2006,12.00.00,38045,38045,38000,38020,2094
14/09/2006,12.30.00,38025,38030,38000,38010,773
14/09/2006,13.00.00,38010,38030,37990,38005,425
14/09/2006,13.30.00,38005,38020,37990,38020,247
14/09/2006,14.00.00,38020,38030,38005,38030,431
14/09/2006,14.30.00,38025,38025,37955,37970,1853
14/09/2006,15.00.00,37970,37980,37905,37930,847
14/09/2006,15.30.00,37925,37955,37905,37925,968
14/09/2006,16.00.00,37925,37925,37870,37890,1992
14/09/2006,16.30.00,37895,37920,37830,37915,2459
14/09/2006,17.00.00,37920,37970,37920,37945,2351
14/09/2006,17.30.00,37940,37950,37925,37930,365