DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2006,09.00.00,35645,35760,35500,35525,2058
17/07/2006,09.45.00,35525,35575,35315,35340,2113
17/07/2006,10.30.00,35340,35455,35260,35450,1667
17/07/2006,11.15.00,35450,35450,35335,35345,858
17/07/2006,12.00.00,35340,35520,35305,35380,1809
17/07/2006,12.45.00,35375,35430,35350,35385,729
17/07/2006,13.30.00,35395,35420,35355,35365,426
17/07/2006,14.15.00,35365,35410,35365,35395,349
17/07/2006,15.00.00,35395,35620,35390,35585,1246
17/07/2006,15.45.00,35590,35595,35425,35435,1765
17/07/2006,16.30.00,35435,35575,35400,35570,1646
17/07/2006,17.15.00,35570,35570,35420,35435,974
18/07/2006,09.00.00,35450,35590,35350,35550,1777
18/07/2006,09.45.00,35545,35550,35395,35410,1236
18/07/2006,10.30.00,35410,35410,35300,35365,1652
18/07/2006,11.15.00,35370,35420,35340,35365,883
18/07/2006,12.00.00,35365,35400,35315,35330,524
18/07/2006,12.45.00,35335,35415,35320,35410,569
18/07/2006,13.30.00,35415,35435,35340,35360,783
18/07/2006,14.15.00,35365,35430,35355,35425,927
18/07/2006,15.00.00,35425,35600,35405,35530,1772
18/07/2006,15.45.00,35525,35550,35390,35420,1812
18/07/2006,16.30.00,35420,35445,35315,35325,1844
18/07/2006,17.15.00,35325,35370,35285,35345,1206
19/07/2006,09.00.00,35480,35550,35450,35490,1622
19/07/2006,09.45.00,35490,35565,35480,35535,1139
19/07/2006,10.30.00,35535,35555,35500,35515,1035
19/07/2006,11.15.00,35510,35510,35415,35440,1031
19/07/2006,12.00.00,35440,35450,35395,35420,848
19/07/2006,12.45.00,35425,35480,35425,35480,249
19/07/2006,13.30.00,35485,35495,35460,35490,273
19/07/2006,14.15.00,35490,35545,35405,35485,1234
19/07/2006,15.00.00,35490,35615,35450,35585,1179
19/07/2006,15.45.00,35590,35815,35570,35760,3441
19/07/2006,16.30.00,35755,35995,35755,35990,2872
19/07/2006,17.15.00,35995,36145,35980,36100,1630
20/07/2006,09.00.00,36160,36295,36160,36270,2107
20/07/2006,09.45.00,36270,36270,36080,36140,2099
20/07/2006,10.30.00,36140,36175,36115,36155,633
20/07/2006,11.15.00,36155,36210,36150,36195,666
20/07/2006,12.00.00,36185,36215,36155,36170,880
20/07/2006,12.45.00,36165,36180,36145,36170,241
20/07/2006,13.30.00,36175,36185,36150,36170,210
20/07/2006,14.15.00,36165,36240,36150,36235,738
20/07/2006,15.00.00,36230,36235,36130,36140,825
20/07/2006,15.45.00,36140,36145,35920,35975,2250
20/07/2006,16.30.00,35975,36070,35905,36070,1635
20/07/2006,17.15.00,36070,36080,35985,36050,917
21/07/2006,09.00.00,35880,35985,35825,35850,1656
21/07/2006,09.45.00,35850,35885,35815,35855,709
21/07/2006,10.30.00,35860,35880,35745,35775,964
21/07/2006,11.15.00,35775,36030,35770,35900,1601
21/07/2006,12.00.00,35915,35935,35850,35900,642
21/07/2006,12.45.00,35900,35920,35850,35860,230
21/07/2006,13.30.00,35855,35860,35730,35765,884
21/07/2006,14.15.00,35765,35860,35755,35820,579
21/07/2006,15.00.00,35820,35870,35735,35780,646
21/07/2006,15.45.00,35780,35805,35700,35745,1992
21/07/2006,16.30.00,35745,35850,35675,35760,1350
21/07/2006,17.15.00,35760,35815,35715,35750,815
24/07/2006,09.00.00,35820,36040,35795,35995,1732
24/07/2006,09.45.00,36000,36050,35970,35980,846
24/07/2006,10.30.00,35980,36100,35975,36090,819
24/07/2006,11.15.00,36090,36095,36020,36025,554
24/07/2006,12.00.00,36030,36050,36005,36035,386
24/07/2006,12.45.00,36030,36040,35950,35950,349
24/07/2006,13.30.00,35940,35995,35925,35980,350
24/07/2006,14.15.00,35980,36030,35980,36000,394
24/07/2006,15.00.00,35995,36100,35975,36100,606
24/07/2006,15.45.00,36100,36190,36085,36170,1596
24/07/2006,16.30.00,36175,36330,36170,36315,1901
24/07/2006,17.15.00,36320,36350,36270,36320,1198
25/07/2006,09.00.00,36380,36445,36205,36220,2368
25/07/2006,09.45.00,36220,36230,36145,36225,1801
25/07/2006,10.30.00,36225,36295,36215,36265,1582
25/07/2006,11.15.00,36265,36300,36255,36300,1067
25/07/2006,12.00.00,36300,36315,36275,36300,376
25/07/2006,12.45.00,36300,36330,36295,36315,164
25/07/2006,13.30.00,36310,36325,36260,36260,299
25/07/2006,14.15.00,36260,36270,36205,36225,482
25/07/2006,15.00.00,36230,36245,36150,36170,785
25/07/2006,15.45.00,36170,36350,36155,36230,1846
25/07/2006,16.30.00,36230,36235,36090,36140,1925
25/07/2006,17.15.00,36145,36220,36120,36220,691
26/07/2006,09.00.00,36295,36320,36210,36320,1601
26/07/2006,09.45.00,36315,36360,36235,36240,1618
26/07/2006,10.30.00,36240,36320,36240,36255,770
26/07/2006,11.15.00,36255,36315,36245,36290,517
26/07/2006,12.00.00,36295,36310,36265,36285,221
26/07/2006,12.45.00,36285,36305,36270,36295,303
26/07/2006,13.30.00,36290,36350,36285,36345,240
26/07/2006,14.15.00,36340,36410,36330,36380,780
26/07/2006,15.00.00,36385,36395,36265,36290,848
26/07/2006,15.45.00,36285,36315,36215,36255,1426
26/07/2006,16.30.00,36250,36335,36230,36320,1338
26/07/2006,17.15.00,36320,36380,36315,36320,762
27/07/2006,09.00.00,36480,36595,36450,36500,1919
27/07/2006,09.45.00,36500,36525,36435,36520,1256
27/07/2006,10.30.00,36520,36590,36500,36585,985
27/07/2006,11.15.00,36580,36590,36530,36535,450
27/07/2006,12.00.00,36535,36560,36520,36560,327
27/07/2006,12.45.00,36560,36580,36550,36575,224
27/07/2006,13.30.00,36570,36605,36555,36595,500
27/07/2006,14.15.00,36600,36635,36560,36585,828
27/07/2006,15.00.00,36585,36665,36585,36660,1141
27/07/2006,15.45.00,36655,36655,36555,36620,1285
27/07/2006,16.30.00,36620,36670,36565,36660,1590
27/07/2006,17.15.00,36650,36670,36605,36645,774
28/07/2006,09.00.00,36550,36595,36490,36585,1553
28/07/2006,09.45.00,36590,36615,36525,36565,840
28/07/2006,10.30.00,36565,36570,36540,36565,394
28/07/2006,11.15.00,36565,36590,36530,36560,560
28/07/2006,12.00.00,36560,36600,36555,36560,303
28/07/2006,12.45.00,36555,36565,36505,36510,254
28/07/2006,13.30.00,36510,36540,36505,36525,203
28/07/2006,14.15.00,36530,36620,36515,36570,1089
28/07/2006,15.00.00,36565,36595,36525,36590,554
28/07/2006,15.45.00,36595,36655,36540,36545,1395
28/07/2006,16.30.00,36545,36820,36540,36820,1810
28/07/2006,17.15.00,36820,36885,36810,36870,1192
31/07/2006,09.00.00,36875,36900,36740,36755,1525
31/07/2006,09.45.00,36755,36800,36720,36740,1048
31/07/2006,10.30.00,36740,36770,36690,36760,826
31/07/2006,11.15.00,36760,36765,36710,36745,257
31/07/2006,12.00.00,36745,36750,36700,36720,247
31/07/2006,12.45.00,36725,36755,36725,36735,154
31/07/2006,13.30.00,36735,36770,36730,36755,214
31/07/2006,14.15.00,36760,36780,36725,36730,328
31/07/2006,15.00.00,36725,36765,36725,36745,418
31/07/2006,15.45.00,36745,36815,36715,36810,1090
31/07/2006,16.30.00,36805,36830,36755,36765,933
31/07/2006,17.15.00,36760,36815,36715,36795,1599
01/08/2006,09.00.00,36775,36875,36760,36790,1381
01/08/2006,09.45.00,36790,36840,36740,36840,930
01/08/2006,10.30.00,36840,36865,36810,36825,943
01/08/2006,11.15.00,36830,36855,36820,36855,442
01/08/2006,12.00.00,36850,36855,36790,36805,421
01/08/2006,12.45.00,36805,36815,36780,36810,158
01/08/2006,13.30.00,36805,36825,36805,36820,122
01/08/2006,14.15.00,36815,36855,36760,36770,868
01/08/2006,15.00.00,36770,36780,36575,36600,2018
01/08/2006,15.45.00,36595,36620,36370,36445,3270
01/08/2006,16.30.00,36450,36485,36375,36395,1892
01/08/2006,17.15.00,36400,36470,36360,36460,985
02/08/2006,09.00.00,36480,36645,36480,36600,1753
02/08/2006,09.45.00,36605,36675,36595,36655,944
02/08/2006,10.30.00,36660,36705,36650,36695,894
02/08/2006,11.15.00,36690,36700,36650,36660,445
02/08/2006,12.00.00,36660,36700,36655,36685,397
02/08/2006,12.45.00,36690,36700,36670,36685,134
02/08/2006,13.30.00,36675,36700,36640,36655,281
02/08/2006,14.15.00,36655,36690,36615,36645,538
02/08/2006,15.00.00,36645,36850,36635,36820,1510
02/08/2006,15.45.00,36825,36830,36710,36750,1707
02/08/2006,16.30.00,36750,36830,36740,36820,1065
02/08/2006,17.15.00,36820,36875,36815,36840,1034
03/08/2006,09.00.00,36870,36950,36720,36745,2120
03/08/2006,09.45.00,36745,36775,36665,36680,1352
03/08/2006,10.30.00,36685,36740,36655,36725,934
03/08/2006,11.15.00,36730,36750,36695,36700,444
03/08/2006,12.00.00,36695,36730,36690,36715,403
03/08/2006,12.45.00,36715,36740,36590,36625,976
03/08/2006,13.30.00,36625,36660,36550,36605,1253
03/08/2006,14.15.00,36605,36625,36480,36540,1476
03/08/2006,15.00.00,36540,36580,36500,36555,1013
03/08/2006,15.45.00,36555,36620,36505,36605,1726
03/08/2006,16.30.00,36600,36680,36545,36665,1668
03/08/2006,17.15.00,36660,36665,36585,36640,867
04/08/2006,09.00.00,36740,36770,36670,36680,1072
04/08/2006,09.45.00,36680,36715,36660,36695,513
04/08/2006,10.30.00,36700,36800,36690,36795,825
04/08/2006,11.15.00,36790,36830,36760,36765,778
04/08/2006,12.00.00,36765,36820,36745,36805,407
04/08/2006,12.45.00,36810,36910,36810,36855,870
04/08/2006,13.30.00,36860,36865,36790,36790,378
04/08/2006,14.15.00,36790,37025,36785,36980,2928
04/08/2006,15.00.00,36980,37035,36965,37025,1115
04/08/2006,15.45.00,37020,37020,36920,36990,1563
04/08/2006,16.30.00,36995,37030,36935,37000,1061
04/08/2006,17.15.00,37005,37030,36970,36970,689
07/08/2006,09.00.00,36710,36845,36655,36765,1730
07/08/2006,09.45.00,36765,36810,36700,36760,1031
07/08/2006,10.30.00,36760,36785,36630,36645,1778
07/08/2006,11.15.00,36645,36680,36630,36660,612
07/08/2006,12.00.00,36655,36670,36635,36655,196
07/08/2006,12.45.00,36650,36700,36635,36695,192
07/08/2006,13.30.00,36695,36735,36665,36725,369
07/08/2006,14.15.00,36715,36730,36665,36700,372
07/08/2006,15.00.00,36695,36710,36660,36680,488
07/08/2006,15.45.00,36680,36795,36670,36750,1326
07/08/2006,16.30.00,36745,36755,36600,36620,1753
07/08/2006,17.15.00,36620,36665,36600,36660,1022
08/08/2006,09.00.00,36740,36855,36740,36800,1269
08/08/2006,09.45.00,36790,36820,36725,36765,717
08/08/2006,10.30.00,36760,36780,36750,36765,274
08/08/2006,11.15.00,36765,36790,36765,36770,421
08/08/2006,12.00.00,36765,36790,36745,36760,213
08/08/2006,12.45.00,36760,36790,36760,36770,124
08/08/2006,13.30.00,36770,36805,36765,36795,219
08/08/2006,14.15.00,36800,36800,36680,36695,791
08/08/2006,15.00.00,36685,36750,36675,36710,576
08/08/2006,15.45.00,36715,36785,36705,36760,840
08/08/2006,16.30.00,36755,36765,36720,36730,615
08/08/2006,17.15.00,36730,36755,36660,36680,751
09/08/2006,09.00.00,36735,36840,36730,36760,1501
09/08/2006,09.45.00,36755,36795,36680,36700,829
09/08/2006,10.30.00,36700,36715,36500,36520,2246
09/08/2006,11.15.00,36520,36570,36520,36565,681
09/08/2006,12.00.00,36570,36600,36555,36600,361
09/08/2006,12.45.00,36605,36680,36605,36670,773
09/08/2006,13.30.00,36675,36765,36675,36735,735
09/08/2006,14.15.00,36735,36785,36735,36785,793
09/08/2006,15.00.00,36790,36925,36785,36870,2313
09/08/2006,15.45.00,36870,36900,36850,36890,1156
09/08/2006,16.30.00,36890,36955,36865,36945,1705
09/08/2006,17.15.00,36950,36960,36920,36940,752
10/08/2006,09.00.00,36760,36760,36525,36595,2807
10/08/2006,09.45.00,36595,36595,36365,36495,3166
10/08/2006,10.30.00,36495,36515,36445,36490,1033
10/08/2006,11.15.00,36495,36585,36490,36510,864
10/08/2006,12.00.00,36515,36555,36495,36550,332
10/08/2006,12.45.00,36550,36550,36480,36505,407
10/08/2006,13.30.00,36520,36530,36450,36480,396
10/08/2006,14.15.00,36470,36575,36470,36550,539
10/08/2006,15.00.00,36550,36640,36540,36550,1186
10/08/2006,15.45.00,36545,36650,36545,36635,1278
10/08/2006,16.30.00,36645,36775,36640,36760,1842
10/08/2006,17.15.00,36755,36785,36745,36760,1013
11/08/2006,09.00.00,36740,36865,36740,36825,1936
11/08/2006,09.45.00,36820,36890,36800,36875,743
11/08/2006,10.30.00,36880,36890,36830,36835,536
11/08/2006,11.15.00,36835,36860,36805,36820,342
11/08/2006,12.00.00,36815,36815,36745,36755,715
11/08/2006,12.45.00,36755,36815,36745,36800,247
11/08/2006,13.30.00,36795,36830,36775,36795,168
11/08/2006,14.15.00,36795,36815,36750,36780,642
11/08/2006,15.00.00,36785,36805,36695,36725,1093
11/08/2006,15.45.00,36725,36755,36645,36720,1457
11/08/2006,16.30.00,36725,36755,36695,36740,1064
11/08/2006,17.15.00,36740,36775,36705,36745,630
14/08/2006,09.00.00,36820,36950,36820,36900,1136
14/08/2006,09.45.00,36900,36935,36860,36925,730
14/08/2006,10.30.00,36920,36935,36905,36915,196
14/08/2006,11.15.00,36915,36950,36900,36945,265
14/08/2006,12.00.00,36945,37000,36945,36985,817
14/08/2006,12.45.00,36985,36990,36955,36960,124
14/08/2006,13.30.00,36965,36965,36925,36955,229
14/08/2006,14.15.00,36950,36960,36925,36930,213
14/08/2006,15.00.00,36935,36940,36870,36875,744
14/08/2006,15.45.00,36870,36875,36815,36835,1153
14/08/2006,16.30.00,36830,36970,36830,36950,1014
14/08/2006,17.15.00,36950,36985,36925,36925,692
16/08/2006,09.00.00,37260,37300,37160,37250,2776
16/08/2006,09.45.00,37245,37250,37215,37235,771
16/08/2006,10.30.00,37235,37245,37180,37180,805
16/08/2006,11.15.00,37185,37205,37155,37180,635
16/08/2006,12.00.00,37180,37230,37180,37220,570
16/08/2006,12.45.00,37220,37235,37200,37220,324
16/08/2006,13.30.00,37220,37230,37185,37205,521
16/08/2006,14.15.00,37200,37395,37195,37345,2351
16/08/2006,15.00.00,37350,37385,37330,37355,929
16/08/2006,15.45.00,37350,37365,37330,37360,896
16/08/2006,16.30.00,37360,37445,37345,37420,1138
16/08/2006,17.15.00,37420,37420,37355,37355,642
17/08/2006,09.00.00,37450,37450,37350,37380,1534
17/08/2006,09.45.00,37385,37490,37380,37465,1090
17/08/2006,10.30.00,37470,37485,37430,37440,742
17/08/2006,11.15.00,37440,37465,37420,37425,439
17/08/2006,12.00.00,37430,37440,37380,37405,711
17/08/2006,12.45.00,37405,37435,37400,37435,148
17/08/2006,13.30.00,37435,37435,37410,37425,223
17/08/2006,14.15.00,37420,37455,37405,37420,431
17/08/2006,15.00.00,37415,37455,37375,37445,962
17/08/2006,15.45.00,37445,37520,37430,37490,1440
17/08/2006,16.30.00,37495,37605,37470,37600,1962
17/08/2006,17.15.00,37605,37640,37565,37615,951
18/08/2006,09.00.00,37655,37675,37600,37645,1683
18/08/2006,09.45.00,37645,37650,37600,37630,503
18/08/2006,10.30.00,37635,37690,37630,37670,665
18/08/2006,11.15.00,37670,37715,37615,37695,1218
18/08/2006,12.00.00,37695,37705,37680,37700,395
18/08/2006,12.45.00,37705,37745,37700,37725,329
18/08/2006,13.30.00,37730,37740,37660,37680,500
18/08/2006,14.15.00,37680,37705,37670,37700,340
18/08/2006,15.00.00,37700,37760,37685,37705,527
18/08/2006,15.45.00,37710,37710,37520,37560,1866
18/08/2006,16.30.00,37555,37645,37555,37610,1134
18/08/2006,17.15.00,37615,37690,37605,37685,665
21/08/2006,09.00.00,37670,37675,37525,37545,1568
21/08/2006,09.45.00,37545,37550,37495,37535,842
21/08/2006,10.30.00,37530,37610,37525,37580,452
21/08/2006,11.15.00,37575,37605,37550,37580,350
21/08/2006,12.00.00,37580,37605,37570,37575,199
21/08/2006,12.45.00,37575,37600,37575,37590,144
21/08/2006,13.30.00,37590,37660,37570,37655,482
21/08/2006,14.15.00,37655,37660,37610,37625,314
21/08/2006,15.00.00,37630,37635,37565,37585,546
21/08/2006,15.45.00,37585,37600,37520,37550,1017
21/08/2006,16.30.00,37545,37570,37475,37495,896
21/08/2006,17.15.00,37500,37550,37495,37545,521
22/08/2006,09.00.00,37665,37700,37625,37655,1042
22/08/2006,09.45.00,37655,37660,37590,37630,622
22/08/2006,10.30.00,37625,37650,37560,37600,731
22/08/2006,11.15.00,37600,37630,37520,37520,704
22/08/2006,12.00.00,37520,37545,37365,37425,2022
22/08/2006,12.45.00,37430,37505,37405,37495,703
22/08/2006,13.30.00,37500,37540,37425,37425,609
22/08/2006,14.15.00,37425,37505,37410,37480,433
22/08/2006,15.00.00,37490,37535,37425,37530,680
22/08/2006,15.45.00,37530,37650,37515,37620,1827
22/08/2006,16.30.00,37625,37670,37615,37645,1160
22/08/2006,17.15.00,37645,37680,37645,37660,595
23/08/2006,09.00.00,37695,37730,37550,37625,964
23/08/2006,09.45.00,37625,37630,37570,37625,378
23/08/2006,10.30.00,37625,37635,37530,37545,708
23/08/2006,11.15.00,37550,37550,37505,37520,957
23/08/2006,12.00.00,37520,37530,37480,37505,419
23/08/2006,12.45.00,37505,37535,37500,37505,184
23/08/2006,13.30.00,37505,37520,37445,37475,714
23/08/2006,14.15.00,37475,37500,37470,37480,673
23/08/2006,15.00.00,37480,37560,37465,37530,752
23/08/2006,15.45.00,37530,37550,37380,37420,2091
23/08/2006,16.30.00,37420,37450,37280,37325,2578
23/08/2006,17.15.00,37330,37370,37285,37355,1406
24/08/2006,09.00.00,37400,37435,37255,37305,1349
24/08/2006,09.45.00,37310,37400,37260,37355,1347
24/08/2006,10.30.00,37355,37450,37355,37450,1323
24/08/2006,11.15.00,37450,37645,37440,37640,1885
24/08/2006,12.00.00,37640,37665,37615,37630,899
24/08/2006,12.45.00,37630,37750,37625,37745,783
24/08/2006,13.30.00,37745,37830,37720,37820,1242
24/08/2006,14.15.00,37815,37885,37790,37835,1402
24/08/2006,15.00.00,37825,37860,37800,37800,832
24/08/2006,15.45.00,37810,37820,37685,37750,1781
24/08/2006,16.30.00,37745,37760,37665,37730,1392
24/08/2006,17.15.00,37730,37755,37685,37690,615
25/08/2006,09.00.00,37735,37920,37700,37890,2360
25/08/2006,09.45.00,37890,37915,37790,37805,1286
25/08/2006,10.30.00,37800,37825,37730,37740,760
25/08/2006,11.15.00,37740,37775,37710,37750,772
25/08/2006,12.00.00,37755,37765,37710,37725,567
25/08/2006,12.45.00,37725,37755,37725,37750,97
25/08/2006,13.30.00,37755,37760,37735,37750,173
25/08/2006,14.15.00,37755,37755,37720,37735,241
25/08/2006,15.00.00,37735,37735,37640,37705,1256
25/08/2006,15.45.00,37705,37865,37680,37780,1935
25/08/2006,16.30.00,37790,37825,37750,37775,1133
25/08/2006,17.15.00,37775,37800,37735,37770,539
28/08/2006,09.00.00,37745,37780,37650,37700,1145
28/08/2006,09.45.00,37695,37720,37670,37670,613
28/08/2006,10.30.00,37670,37670,37555,37580,1232
28/08/2006,11.15.00,37580,37615,37560,37600,488
28/08/2006,12.00.00,37600,37625,37590,37610,285
28/08/2006,12.45.00,37615,37660,37615,37630,251
28/08/2006,13.30.00,37630,37650,37600,37615,169
28/08/2006,14.15.00,37610,37675,37600,37675,372
28/08/2006,15.00.00,37675,37690,37625,37650,613
28/08/2006,15.45.00,37655,37810,37645,37805,1329
28/08/2006,16.30.00,37795,37895,37795,37870,1508
28/08/2006,17.15.00,37870,37885,37845,37875,620
29/08/2006,09.00.00,37860,37950,37800,37865,2151
29/08/2006,09.45.00,37865,37900,37830,37895,951
29/08/2006,10.30.00,37900,37980,37895,37950,1386
29/08/2006,11.15.00,37950,38015,37925,37955,1304
29/08/2006,12.00.00,37960,37970,37890,37910,733
29/08/2006,12.45.00,37910,37920,37865,37870,314
29/08/2006,13.30.00,37870,37905,37845,37895,422
29/08/2006,14.15.00,37885,37925,37870,37900,531
29/08/2006,15.00.00,37905,37935,37845,37880,838
29/08/2006,15.45.00,37880,37905,37735,37755,2739
29/08/2006,16.30.00,37750,37875,37740,37855,1769
29/08/2006,17.15.00,37850,37910,37830,37830,726
30/08/2006,09.00.00,37950,37955,37875,37925,1445
30/08/2006,09.45.00,37930,38010,37910,38005,1335
30/08/2006,10.30.00,38005,38040,37980,38005,1307
30/08/2006,11.15.00,38000,38025,37985,38005,636
30/08/2006,12.00.00,38000,38005,37945,37975,481
30/08/2006,12.45.00,37975,38010,37965,37970,253
30/08/2006,13.30.00,37970,37995,37955,37985,313
30/08/2006,14.15.00,37980,38030,37975,38020,808
30/08/2006,15.00.00,38020,38075,37995,38000,1227
30/08/2006,15.45.00,38000,38080,37920,38050,1949
30/08/2006,16.30.00,38050,38120,37995,38065,2119
30/08/2006,17.15.00,38055,38080,38000,38005,774
31/08/2006,09.00.00,38120,38130,38025,38050,1502
31/08/2006,09.45.00,38055,38075,37965,37975,1225
31/08/2006,10.30.00,37975,38015,37950,37995,875
31/08/2006,11.15.00,37995,38000,37910,37945,1052
31/08/2006,12.00.00,37945,37985,37940,37955,418
31/08/2006,12.45.00,37955,38005,37950,38000,329
31/08/2006,13.30.00,38000,38010,37950,37970,420
31/08/2006,14.15.00,37970,38035,37925,37990,1388
31/08/2006,15.00.00,37995,38020,37965,38010,565
31/08/2006,15.45.00,38005,38045,37970,38015,1290
31/08/2006,16.30.00,38015,38055,37955,38045,1313
31/08/2006,17.15.00,38045,38060,37980,38050,1354
01/09/2006,09.00.00,38050,38135,38015,38100,1597
01/09/2006,09.45.00,38105,38150,38080,38115,901
01/09/2006,10.30.00,38120,38215,38105,38205,1257
01/09/2006,11.15.00,38200,38220,38165,38180,724
01/09/2006,12.00.00,38180,38200,38150,38155,488
01/09/2006,12.45.00,38155,38165,38120,38140,416
01/09/2006,13.30.00,38140,38175,38135,38165,247
01/09/2006,14.15.00,38165,38280,38150,38250,1903
01/09/2006,15.00.00,38250,38270,38215,38235,924
01/09/2006,15.45.00,38230,38280,38135,38195,1907
01/09/2006,16.30.00,38195,38265,38175,38250,1144
01/09/2006,17.15.00,38255,38255,38190,38195,671
04/09/2006,08.15.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38245,38290,1064
04/09/2006,09.45.00,38290,38295,38220,38240,621
04/09/2006,10.30.00,38240,38290,38240,38260,439
04/09/2006,11.15.00,38255,38260,38240,38250,353
04/09/2006,12.00.00,38250,38255,38220,38245,408
04/09/2006,12.45.00,38245,38245,38210,38210,234
04/09/2006,13.30.00,38210,38230,38185,38195,380
04/09/2006,14.15.00,38190,38195,38155,38160,435
04/09/2006,15.00.00,38160,38190,38150,38180,371
04/09/2006,15.45.00,38185,38230,38175,38230,475
04/09/2006,16.30.00,38230,38240,38210,38225,379
04/09/2006,17.15.00,38225,38265,38225,38255,474
05/09/2006,09.00.00,38240,38265,38155,38235,1923
05/09/2006,09.45.00,38235,38290,38170,38170,1737
05/09/2006,10.30.00,38175,38190,38055,38085,1903
05/09/2006,11.15.00,38090,38110,38020,38065,1187
05/09/2006,12.00.00,38060,38105,38035,38060,776
05/09/2006,12.45.00,38060,38080,38035,38065,711
05/09/2006,13.30.00,38065,38100,38055,38060,443
05/09/2006,14.15.00,38070,38110,38055,38060,622
05/09/2006,15.00.00,38060,38065,38005,38055,1165
05/09/2006,15.45.00,38055,38175,38025,38130,2045
05/09/2006,16.30.00,38135,38150,38075,38140,1169
05/09/2006,17.15.00,38140,38190,38125,38150,829
06/09/2006,09.00.00,38145,38180,38105,38180,1550
06/09/2006,09.45.00,38175,38190,38090,38125,1137
06/09/2006,10.30.00,38120,38175,38120,38130,719
06/09/2006,11.15.00,38130,38130,38085,38110,730
06/09/2006,12.00.00,38110,38155,38100,38120,485
06/09/2006,12.45.00,38120,38135,38025,38055,872
06/09/2006,13.30.00,38055,38075,37995,38030,941
06/09/2006,14.15.00,38030,38055,37950,37955,1478
06/09/2006,15.00.00,37950,37955,37895,37945,1616
06/09/2006,15.45.00,37945,37955,37870,37890,2048
06/09/2006,16.30.00,37885,37885,37795,37805,2330
06/09/2006,17.15.00,37810,37855,37800,37810,1000
07/09/2006,09.00.00,37670,37740,37595,37715,2664
07/09/2006,09.45.00,37715,37750,37640,37650,1435
07/09/2006,10.30.00,37655,37695,37625,37670,960
07/09/2006,11.15.00,37670,37745,37670,37740,618
07/09/2006,12.00.00,37745,37760,37725,37740,426
07/09/2006,12.45.00,37740,37745,37690,37700,401
07/09/2006,13.30.00,37700,37745,37700,37735,509
07/09/2006,14.15.00,37735,37765,37690,37730,612
07/09/2006,15.00.00,37725,37795,37720,37770,852
07/09/2006,15.45.00,37765,37785,37630,37675,1388
07/09/2006,16.30.00,37675,37715,37580,37635,1990
07/09/2006,17.15.00,37645,37690,37620,37690,697
08/09/2006,09.00.00,37740,37805,37700,37740,1771
08/09/2006,09.45.00,37740,37835,37735,37835,1146
08/09/2006,10.30.00,37835,37875,37805,37840,922
08/09/2006,11.15.00,37840,37875,37825,37830,468
08/09/2006,12.00.00,37835,37840,37735,37790,1096
08/09/2006,12.45.00,37790,37800,37740,37790,460
08/09/2006,13.30.00,37795,37815,37790,37790,531
08/09/2006,14.15.00,37795,37820,37780,37800,426
08/09/2006,15.00.00,37800,37840,37770,37805,608
08/09/2006,15.45.00,37810,37850,37715,37770,1621
08/09/2006,16.30.00,37765,37800,37725,37790,1332
08/09/2006,17.15.00,37785,37825,37765,37765,838
11/09/2006,09.00.00,37555,37730,37555,37720,2395
11/09/2006,09.45.00,37720,37760,37590,37600,2045
11/09/2006,10.30.00,37595,37645,37560,37620,1750
11/09/2006,11.15.00,37620,37660,37590,37605,747
11/09/2006,12.00.00,37605,37645,37600,37635,431
11/09/2006,12.45.00,37635,37650,37595,37650,322
11/09/2006,13.30.00,37650,37685,37650,37675,580
11/09/2006,14.15.00,37675,37775,37670,37735,1479
11/09/2006,15.00.00,37735,37785,37705,37760,1133
11/09/2006,15.45.00,37760,37800,37705,37735,2050
11/09/2006,16.30.00,37735,37740,37660,37695,2578
11/09/2006,17.15.00,37690,37880,37690,37865,1336
12/09/2006,09.00.00,37825,37840,37430,37490,6933
12/09/2006,09.45.00,37490,37640,37460,37610,4944
12/09/2006,10.30.00,37615,37695,37595,37670,1717
12/09/2006,11.15.00,37670,37695,37625,37635,1060
12/09/2006,12.00.00,37640,37655,37585,37610,1066
12/09/2006,12.45.00,37610,37615,37580,37605,1821
12/09/2006,13.30.00,37595,37620,37580,37600,1000
12/09/2006,14.15.00,37605,37690,37600,37685,1953
12/09/2006,15.00.00,37685,37800,37675,37755,4639
12/09/2006,15.45.00,37755,37870,37745,37860,3996
12/09/2006,16.30.00,37855,37970,37855,37955,5285
12/09/2006,17.15.00,37955,37965,37920,37935,1166
13/09/2006,09.00.00,37980,38070,37950,37975,4760
13/09/2006,09.45.00,37975,38030,37950,37980,5033
13/09/2006,10.30.00,37985,37995,37885,37885,2686
13/09/2006,11.15.00,37885,37935,37865,37875,2441
13/09/2006,12.00.00,37875,37900,37850,37900,2131
13/09/2006,12.45.00,37900,37910,37870,37900,919
13/09/2006,13.30.00,37890,37935,37880,37930,2062
13/09/2006,14.15.00,37925,37945,37895,37915,1562
13/09/2006,15.00.00,37915,37955,37860,37945,3642
13/09/2006,15.45.00,37950,37960,37910,37955,2246
13/09/2006,16.30.00,37960,37985,37900,37965,2840
13/09/2006,17.15.00,37965,37995,37945,37975,913
14/09/2006,09.00.00,38030,38080,38000,38030,2026
14/09/2006,09.45.00,38030,38100,38030,38095,4582
14/09/2006,10.30.00,38090,38130,38080,38095,3067
14/09/2006,11.15.00,38100,38115,38045,38050,1076
14/09/2006,12.00.00,38045,38045,38000,38020,2659
14/09/2006,12.45.00,38015,38030,37990,38005,633
14/09/2006,13.30.00,38005,38025,37990,38015,590
14/09/2006,14.15.00,38015,38030,37955,37970,1941
14/09/2006,15.00.00,37970,37980,37905,37925,1519
14/09/2006,15.45.00,37930,37955,37870,37890,2288
14/09/2006,16.30.00,37895,37945,37830,37940,4172
14/09/2006,17.15.00,37940,37970,37925,37930,1003