DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/11/2005,16:40:00,34000,34000,33985,33990,39
18/11/2005,16:50:00,33990,34020,33980,34015,460
18/11/2005,17:00:00,34020,34025,33995,34010,212
18/11/2005,17:10:00,34015,34045,34015,34045,254
18/11/2005,17:20:00,34045,34050,33995,34005,243
18/11/2005,17:30:00,34010,34050,34010,34050,406
21/11/2005,09:00:00,34080,34150,34075,34080,375
21/11/2005,09:10:00,34080,34085,34050,34075,396
21/11/2005,09:20:00,34070,34125,34065,34120,330
21/11/2005,09:30:00,34125,34125,34075,34075,482
21/11/2005,09:40:00,34075,34085,33990,33990,395
21/11/2005,09:50:00,34000,34030,34000,34030,258
21/11/2005,10:00:00,34030,34055,34010,34035,239
21/11/2005,10:10:00,34035,34050,34020,34045,110
21/11/2005,10:20:00,34045,34070,34040,34070,171
21/11/2005,10:30:00,34065,34065,34050,34060,80
21/11/2005,10:40:00,34050,34065,34040,34055,75
21/11/2005,10:50:00,34055,34060,34040,34050,82
21/11/2005,11:00:00,34050,34085,34045,34075,207
21/11/2005,11:10:00,34075,34090,34070,34080,100
21/11/2005,11:20:00,34085,34090,34055,34060,181
21/11/2005,11:30:00,34055,34060,34040,34055,130
21/11/2005,11:40:00,34050,34050,34040,34045,52
21/11/2005,11:50:00,34040,34065,34040,34060,51
21/11/2005,12:00:00,34060,34085,34045,34080,74
21/11/2005,12:10:00,34080,34090,34065,34065,83
21/11/2005,12:20:00,34075,34080,34060,34065,42
21/11/2005,12:30:00,34065,34085,34060,34060,95
21/11/2005,12:40:00,34060,34065,34050,34065,35
21/11/2005,12:50:00,34060,34070,34060,34070,11
21/11/2005,13:00:00,34065,34065,34055,34060,11
21/11/2005,13:10:00,34060,34070,34050,34070,24
21/11/2005,13:20:00,34075,34075,34070,34070,20
21/11/2005,13:30:00,34070,34075,34055,34070,49
21/11/2005,13:40:00,34065,34080,34065,34075,13
21/11/2005,13:50:00,34075,34080,34075,34075,10
21/11/2005,14:00:00,34075,34080,34070,34075,19
21/11/2005,14:10:00,34075,34080,34065,34065,38
21/11/2005,14:20:00,34065,34100,34065,34085,167
21/11/2005,14:30:00,34085,34095,34080,34085,118
21/11/2005,14:40:00,34090,34105,34090,34095,79
21/11/2005,14:50:00,34095,34110,34080,34080,112
21/11/2005,15:00:00,34085,34085,34060,34070,79
21/11/2005,15:10:00,34070,34070,34040,34045,55
21/11/2005,15:20:00,34050,34050,34030,34050,162
21/11/2005,15:30:00,34050,34060,34035,34055,165
21/11/2005,15:40:00,34055,34055,34025,34040,185
21/11/2005,15:50:00,34040,34055,34025,34035,190
21/11/2005,16:00:00,34040,34090,34040,34085,224
21/11/2005,16:10:00,34085,34105,34075,34085,261
21/11/2005,16:20:00,34085,34120,34085,34105,232
21/11/2005,16:30:00,34105,34140,34100,34130,341
21/11/2005,16:40:00,34135,34175,34135,34160,638
21/11/2005,16:50:00,34160,34210,34155,34200,666
21/11/2005,17:00:00,34200,34235,34200,34205,457
21/11/2005,17:10:00,34205,34215,34185,34185,558
21/11/2005,17:20:00,34185,34210,34175,34200,245
21/11/2005,17:30:00,34195,34205,34185,34185,385
21/11/2005,17:40:00,34185,34185,34185,34185,1
22/11/2005,09:00:00,34220,34255,34160,34165,586
22/11/2005,09:10:00,34170,34190,34160,34175,293
22/11/2005,09:20:00,34175,34220,34175,34185,307
22/11/2005,09:30:00,34190,34215,34175,34215,281
22/11/2005,09:40:00,34215,34220,34195,34210,221
22/11/2005,09:50:00,34210,34220,34205,34210,145
22/11/2005,10:00:00,34210,34235,34200,34235,324
22/11/2005,10:10:00,34235,34245,34210,34210,416
22/11/2005,10:20:00,34215,34215,34155,34160,477
22/11/2005,10:30:00,34160,34170,34155,34165,146
22/11/2005,10:40:00,34160,34185,34160,34185,186
22/11/2005,10:50:00,34185,34185,34160,34165,71
22/11/2005,11:00:00,34165,34170,34140,34150,302
22/11/2005,11:10:00,34145,34160,34145,34145,173
22/11/2005,11:20:00,34145,34160,34140,34155,198
22/11/2005,11:30:00,34160,34165,34150,34150,70
22/11/2005,11:40:00,34155,34155,34145,34150,233
22/11/2005,11:50:00,34150,34160,34130,34160,354
22/11/2005,12:00:00,34160,34175,34150,34150,105
22/11/2005,12:10:00,34155,34165,34145,34155,75
22/11/2005,12:20:00,34160,34170,34155,34160,69
22/11/2005,12:30:00,34155,34165,34140,34150,109
22/11/2005,12:40:00,34150,34160,34150,34155,117
22/11/2005,12:50:00,34160,34190,34155,34180,215
22/11/2005,13:00:00,34180,34200,34175,34185,83
22/11/2005,13:10:00,34185,34195,34180,34190,39
22/11/2005,13:20:00,34190,34190,34165,34175,41
22/11/2005,13:30:00,34175,34180,34160,34170,37
22/11/2005,13:40:00,34170,34180,34165,34175,33
22/11/2005,13:50:00,34175,34180,34165,34170,31
22/11/2005,14:00:00,34175,34175,34165,34175,32
22/11/2005,14:10:00,34175,34180,34165,34175,91
22/11/2005,14:20:00,34175,34185,34165,34165,53
22/11/2005,14:30:00,34170,34175,34155,34160,37
22/11/2005,14:40:00,34160,34170,34155,34155,51
22/11/2005,14:50:00,34155,34155,34120,34130,421
22/11/2005,15:00:00,34130,34145,34125,34135,157
22/11/2005,15:10:00,34130,34135,34110,34125,141
22/11/2005,15:20:00,34120,34135,34115,34125,80
22/11/2005,15:30:00,34130,34150,34110,34125,188
22/11/2005,15:40:00,34125,34155,34125,34145,261
22/11/2005,15:50:00,34150,34155,34125,34125,248
22/11/2005,16:00:00,34130,34165,34120,34135,295
22/11/2005,16:10:00,34135,34165,34125,34160,358
22/11/2005,16:20:00,34165,34190,34165,34185,298
22/11/2005,16:30:00,34185,34210,34185,34200,310
22/11/2005,16:40:00,34200,34230,34185,34220,348
22/11/2005,16:50:00,34220,34230,34205,34220,142
22/11/2005,17:00:00,34220,34230,34195,34200,244
22/11/2005,17:10:00,34205,34215,34200,34215,130
22/11/2005,17:20:00,34215,34225,34205,34220,190
22/11/2005,17:30:00,34220,34225,34200,34200,166
23/11/2005,09:00:00,34290,34315,34170,34250,831
23/11/2005,09:10:00,34255,34260,34200,34215,419
23/11/2005,09:20:00,34215,34225,34200,34210,225
23/11/2005,09:30:00,34215,34235,34195,34230,252
23/11/2005,09:40:00,34230,34250,34220,34240,163
23/11/2005,09:50:00,34240,34280,34220,34280,296
23/11/2005,10:00:00,34280,34290,34265,34280,268
23/11/2005,10:10:00,34280,34320,34275,34315,318
23/11/2005,10:20:00,34315,34350,34310,34325,447
23/11/2005,10:30:00,34320,34335,34310,34320,174
23/11/2005,10:40:00,34325,34325,34315,34325,118
23/11/2005,10:50:00,34325,34340,34320,34335,64
23/11/2005,11:00:00,34340,34345,34325,34340,105
23/11/2005,11:10:00,34340,34380,34340,34375,547
23/11/2005,11:20:00,34375,34375,34365,34365,114
23/11/2005,11:30:00,34370,34375,34360,34360,86
23/11/2005,11:40:00,34355,34355,34330,34340,121
23/11/2005,11:50:00,34335,34345,34335,34335,53
23/11/2005,12:00:00,34335,34335,34325,34325,93
23/11/2005,12:10:00,34325,34355,34325,34335,85
23/11/2005,12:20:00,34340,34355,34340,34355,37
23/11/2005,12:30:00,34350,34355,34345,34355,22
23/11/2005,12:40:00,34350,34375,34350,34355,83
23/11/2005,12:50:00,34355,34355,34350,34350,77
23/11/2005,13:00:00,34350,34350,34340,34345,37
23/11/2005,13:10:00,34340,34340,34330,34330,42
23/11/2005,13:20:00,34325,34325,34320,34325,35
23/11/2005,13:30:00,34325,34340,34310,34340,64
23/11/2005,13:40:00,34335,34350,34330,34345,17
23/11/2005,13:50:00,34350,34355,34345,34355,72
23/11/2005,14:00:00,34355,34355,34340,34340,51
23/11/2005,14:10:00,34340,34340,34340,34340,5
23/11/2005,14:20:00,34335,34345,34330,34335,22
23/11/2005,14:30:00,34330,34340,34310,34310,134
23/11/2005,14:40:00,34310,34315,34295,34300,131
23/11/2005,14:50:00,34300,34305,34285,34290,232
23/11/2005,15:00:00,34285,34295,34265,34270,182
23/11/2005,15:10:00,34270,34295,34270,34280,184
23/11/2005,15:20:00,34285,34315,34285,34290,201
23/11/2005,15:30:00,34290,34315,34285,34315,151
23/11/2005,15:40:00,34315,34325,34290,34300,188
23/11/2005,15:50:00,34305,34340,34300,34340,165
23/11/2005,16:00:00,34335,34355,34325,34330,176
23/11/2005,16:10:00,34330,34350,34320,34335,148
23/11/2005,16:20:00,34335,34340,34305,34315,198
23/11/2005,16:30:00,34315,34340,34310,34335,153
23/11/2005,16:40:00,34340,34365,34330,34355,332
23/11/2005,16:50:00,34350,34385,34345,34375,453
23/11/2005,17:00:00,34380,34385,34365,34380,260
23/11/2005,17:10:00,34380,34400,34370,34395,349
23/11/2005,17:20:00,34395,34405,34380,34405,442
23/11/2005,17:30:00,34405,34480,34405,34450,945
23/11/2005,17:40:00,34450,34450,34450,34450,1
24/11/2005,09:00:00,34445,34475,34390,34430,458
24/11/2005,09:10:00,34430,34470,34425,34470,629
24/11/2005,09:20:00,34470,34485,34430,34440,301
24/11/2005,09:30:00,34440,34460,34440,34460,153
24/11/2005,09:40:00,34455,34490,34450,34490,193
24/11/2005,09:50:00,34485,34530,34485,34495,454
24/11/2005,10:00:00,34495,34495,34450,34470,234
24/11/2005,10:10:00,34470,34490,34465,34470,140
24/11/2005,10:20:00,34480,34480,34455,34465,92
24/11/2005,10:30:00,34465,34470,34445,34450,162
24/11/2005,10:40:00,34445,34445,34400,34415,352
24/11/2005,10:50:00,34415,34425,34370,34380,421
24/11/2005,11:00:00,34375,34410,34375,34395,340
24/11/2005,11:10:00,34390,34415,34375,34415,336
24/11/2005,11:20:00,34415,34430,34400,34405,153
24/11/2005,11:30:00,34405,34415,34400,34400,168
24/11/2005,11:40:00,34400,34400,34380,34395,123
24/11/2005,11:50:00,34390,34405,34385,34400,78
24/11/2005,12:00:00,34395,34410,34395,34400,74
24/11/2005,12:10:00,34395,34405,34380,34385,109
24/11/2005,12:20:00,34385,34405,34385,34405,91
24/11/2005,12:30:00,34405,34410,34395,34395,73
24/11/2005,12:40:00,34395,34395,34385,34385,47
24/11/2005,12:50:00,34385,34390,34385,34385,15
24/11/2005,13:00:00,34380,34385,34380,34385,24
24/11/2005,13:10:00,34380,34385,34375,34385,41
24/11/2005,13:20:00,34385,34390,34385,34390,18
24/11/2005,13:30:00,34390,34400,34380,34390,50
24/11/2005,13:40:00,34390,34390,34390,34390,4
24/11/2005,13:50:00,34395,34400,34385,34390,11
24/11/2005,14:00:00,34395,34395,34375,34380,52
24/11/2005,14:10:00,34375,34385,34375,34375,70
24/11/2005,14:20:00,34375,34380,34375,34380,36
24/11/2005,14:30:00,34375,34395,34375,34395,42
24/11/2005,14:40:00,34390,34395,34390,34390,23
24/11/2005,14:50:00,34385,34390,34380,34385,38
24/11/2005,15:00:00,34385,34400,34380,34385,55
24/11/2005,15:10:00,34380,34380,34365,34380,232
24/11/2005,15:20:00,34380,34385,34375,34380,26
24/11/2005,15:30:00,34375,34380,34370,34375,87
24/11/2005,15:40:00,34370,34375,34365,34375,67
24/11/2005,15:50:00,34375,34405,34370,34405,106
24/11/2005,16:00:00,34400,34415,34395,34400,105
24/11/2005,16:10:00,34400,34400,34375,34380,221
24/11/2005,16:20:00,34380,34380,34370,34380,121
24/11/2005,16:30:00,34380,34395,34380,34390,62
24/11/2005,16:40:00,34390,34400,34385,34395,251
24/11/2005,16:50:00,34395,34400,34385,34395,53
24/11/2005,17:00:00,34395,34410,34395,34405,75
24/11/2005,17:10:00,34410,34425,34405,34420,102
24/11/2005,17:20:00,34420,34440,34420,34430,198
24/11/2005,17:30:00,34430,34435,34400,34410,214
24/11/2005,17:40:00,34420,34420,34420,34420,1
25/11/2005,09:00:00,34440,34470,34410,34450,329
25/11/2005,09:10:00,34450,34455,34420,34420,137
25/11/2005,09:20:00,34425,34450,34425,34445,67
25/11/2005,09:30:00,34445,34485,34445,34470,238
25/11/2005,09:40:00,34470,34475,34445,34460,197
25/11/2005,09:50:00,34455,34475,34455,34470,75
25/11/2005,10:00:00,34475,34495,34475,34490,212
25/11/2005,10:10:00,34490,34495,34480,34480,81
25/11/2005,10:20:00,34480,34480,34460,34475,90
25/11/2005,10:30:00,34475,34475,34460,34465,57
25/11/2005,10:40:00,34465,34490,34450,34485,165
25/11/2005,10:50:00,34485,34500,34480,34500,77
25/11/2005,11:00:00,34495,34500,34475,34480,136
25/11/2005,11:10:00,34475,34475,34455,34460,154
25/11/2005,11:20:00,34460,34465,34455,34465,29
25/11/2005,11:30:00,34465,34465,34460,34465,41
25/11/2005,11:40:00,34465,34475,34465,34470,29
25/11/2005,11:50:00,34470,34470,34465,34470,15
25/11/2005,12:00:00,34470,34475,34465,34470,20
25/11/2005,12:10:00,34470,34480,34465,34470,53
25/11/2005,12:20:00,34470,34470,34460,34460,63
25/11/2005,12:30:00,34460,34460,34445,34455,38
25/11/2005,12:40:00,34455,34465,34455,34460,24
25/11/2005,12:50:00,34460,34470,34460,34460,9
25/11/2005,13:00:00,34460,34460,34455,34460,7
25/11/2005,13:10:00,34455,34455,34450,34455,13
25/11/2005,13:20:00,34460,34460,34455,34460,16
25/11/2005,13:30:00,34460,34470,34460,34470,26
25/11/2005,13:40:00,34460,34475,34460,34470,16
25/11/2005,13:50:00,34465,34470,34460,34465,16
25/11/2005,14:00:00,34460,34470,34460,34465,10
25/11/2005,14:10:00,34460,34470,34455,34455,14
25/11/2005,14:20:00,34460,34465,34460,34465,9
25/11/2005,14:30:00,34470,34480,34460,34475,35
25/11/2005,14:40:00,34475,34490,34475,34485,59
25/11/2005,14:50:00,34485,34485,34475,34485,40
25/11/2005,15:00:00,34475,34475,34455,34465,82
25/11/2005,15:10:00,34465,34475,34460,34470,34
25/11/2005,15:20:00,34475,34480,34470,34470,38
25/11/2005,15:30:00,34475,34485,34465,34470,70
25/11/2005,15:40:00,34470,34485,34470,34480,42
25/11/2005,15:50:00,34480,34480,34460,34465,77
25/11/2005,16:00:00,34465,34465,34450,34460,52
25/11/2005,16:10:00,34460,34465,34445,34450,87
25/11/2005,16:20:00,34450,34460,34425,34430,250
25/11/2005,16:30:00,34430,34435,34400,34410,371
25/11/2005,16:40:00,34410,34455,34405,34450,214
25/11/2005,16:50:00,34450,34455,34430,34430,72
25/11/2005,17:00:00,34430,34435,34425,34430,39
25/11/2005,17:10:00,34435,34445,34405,34445,136
25/11/2005,17:20:00,34440,34445,34430,34435,74
25/11/2005,17:30:00,34435,34475,34435,34460,269
28/11/2005,09:00:00,34535,34630,34535,34555,649
28/11/2005,09:10:00,34565,34585,34555,34575,334
28/11/2005,09:20:00,34570,34605,34570,34595,305
28/11/2005,09:30:00,34595,34675,34595,34650,688
28/11/2005,09:40:00,34655,34665,34645,34655,325
28/11/2005,09:50:00,34655,34680,34645,34660,266
28/11/2005,10:00:00,34655,34660,34635,34640,158
28/11/2005,10:10:00,34635,34660,34635,34655,148
28/11/2005,10:20:00,34655,34665,34655,34660,83
28/11/2005,10:30:00,34660,34665,34640,34645,102
28/11/2005,10:40:00,34650,34665,34640,34665,176
28/11/2005,10:50:00,34665,34665,34650,34660,84
28/11/2005,11:00:00,34660,34665,34660,34660,58
28/11/2005,11:10:00,34660,34660,34635,34635,137
28/11/2005,11:20:00,34635,34640,34630,34635,137
28/11/2005,11:30:00,34635,34640,34625,34640,92
28/11/2005,11:40:00,34645,34665,34645,34650,109
28/11/2005,11:50:00,34650,34655,34640,34655,32
28/11/2005,12:00:00,34650,34650,34635,34640,74
28/11/2005,12:10:00,34640,34655,34640,34640,129
28/11/2005,12:20:00,34645,34650,34640,34645,28
28/11/2005,12:30:00,34645,34650,34645,34650,8
28/11/2005,12:40:00,34650,34655,34640,34655,19
28/11/2005,12:50:00,34650,34655,34645,34645,102
28/11/2005,13:00:00,34640,34655,34635,34645,49
28/11/2005,13:10:00,34640,34640,34630,34635,24
28/11/2005,13:20:00,34635,34640,34635,34635,50
28/11/2005,13:30:00,34630,34635,34615,34620,161
28/11/2005,13:40:00,34620,34630,34615,34620,79
28/11/2005,13:50:00,34615,34620,34600,34615,165
28/11/2005,14:00:00,34615,34615,34585,34595,196
28/11/2005,14:10:00,34590,34605,34590,34600,96
28/11/2005,14:20:00,34605,34605,34595,34595,34
28/11/2005,14:30:00,34595,34615,34595,34615,65
28/11/2005,14:40:00,34615,34620,34605,34610,34
28/11/2005,14:50:00,34610,34630,34610,34630,89
28/11/2005,15:00:00,34625,34630,34620,34630,49
28/11/2005,15:10:00,34630,34640,34625,34625,74
28/11/2005,15:20:00,34630,34630,34615,34620,83
28/11/2005,15:30:00,34625,34625,34575,34585,443
28/11/2005,15:40:00,34580,34580,34525,34540,890
28/11/2005,15:50:00,34540,34550,34475,34480,643
28/11/2005,16:00:00,34480,34505,34455,34460,870
28/11/2005,16:10:00,34470,34470,34410,34420,846
28/11/2005,16:20:00,34420,34425,34320,34335,1291
28/11/2005,16:30:00,34340,34390,34325,34360,754
28/11/2005,16:40:00,34365,34380,34320,34340,456
28/11/2005,16:50:00,34335,34365,34330,34340,463
28/11/2005,17:00:00,34345,34345,34305,34335,666
28/11/2005,17:10:00,34345,34350,34320,34330,366
28/11/2005,17:20:00,34330,34330,34290,34300,445
28/11/2005,17:30:00,34305,34310,34295,34305,372
29/11/2005,09:00:00,34225,34335,34130,34320,1203
29/11/2005,09:10:00,34315,34315,34245,34265,1142
29/11/2005,09:20:00,34265,34265,34225,34245,533
29/11/2005,09:30:00,34250,34280,34245,34270,365
29/11/2005,09:40:00,34275,34295,34265,34270,245
29/11/2005,09:50:00,34275,34290,34250,34260,261
29/11/2005,10:00:00,34260,34280,34235,34275,435
29/11/2005,10:10:00,34270,34295,34265,34280,209
29/11/2005,10:20:00,34275,34290,34260,34260,143
29/11/2005,10:30:00,34260,34265,34245,34255,181
29/11/2005,10:40:00,34260,34270,34250,34250,129
29/11/2005,10:50:00,34250,34260,34245,34250,184
29/11/2005,11:00:00,34250,34265,34250,34260,822
29/11/2005,11:10:00,34260,34290,34255,34290,180
29/11/2005,11:20:00,34285,34315,34270,34280,322
29/11/2005,11:30:00,34280,34305,34275,34295,195
29/11/2005,11:40:00,34295,34300,34280,34285,98
29/11/2005,11:50:00,34285,34290,34270,34280,69
29/11/2005,12:00:00,34275,34280,34275,34280,40
29/11/2005,12:10:00,34285,34285,34275,34285,45
29/11/2005,12:20:00,34290,34290,34260,34270,273
29/11/2005,12:30:00,34265,34270,34255,34255,47
29/11/2005,12:40:00,34255,34265,34250,34265,74
29/11/2005,12:50:00,34265,34265,34250,34250,29
29/11/2005,13:00:00,34250,34265,34245,34265,127
29/11/2005,13:10:00,34265,34270,34260,34265,115
29/11/2005,13:20:00,34270,34270,34245,34265,67
29/11/2005,13:30:00,34265,34270,34260,34265,12
29/11/2005,13:40:00,34270,34290,34270,34285,57
29/11/2005,13:50:00,34295,34310,34290,34310,65
29/11/2005,14:00:00,34315,34375,34310,34370,337
29/11/2005,14:10:00,34370,34400,34355,34390,396
29/11/2005,14:20:00,34390,34415,34385,34390,378
29/11/2005,14:30:00,34395,34450,34390,34435,617
29/11/2005,14:40:00,34430,34440,34405,34410,230
29/11/2005,14:50:00,34410,34430,34410,34420,134
29/11/2005,15:00:00,34420,34440,34420,34435,210
29/11/2005,15:10:00,34435,34440,34425,34435,95
29/11/2005,15:20:00,34435,34445,34430,34430,67
29/11/2005,15:30:00,34430,34430,34390,34400,307
29/11/2005,15:40:00,34400,34400,34180,34340,1489
29/11/2005,15:50:00,34345,34375,34335,34375,426
29/11/2005,16:00:00,34375,34455,34375,34395,1015
29/11/2005,16:10:00,34395,34415,34370,34395,500
29/11/2005,16:20:00,34395,34395,34345,34375,376
29/11/2005,16:30:00,34375,34400,34350,34400,434
29/11/2005,16:40:00,34400,34400,34330,34350,657
29/11/2005,16:50:00,34340,34350,34305,34310,538
29/11/2005,17:00:00,34310,34325,34295,34305,616
29/11/2005,17:10:00,34300,34320,34285,34310,329
29/11/2005,17:20:00,34305,34320,34295,34310,187
29/11/2005,17:30:00,34310,34355,34305,34305,494
29/11/2005,17:40:00,34310,34310,34310,34310,1
30/11/2005,09:00:00,34290,34310,34250,34305,688
30/11/2005,09:10:00,34305,34310,34215,34225,496
30/11/2005,09:20:00,34230,34280,34220,34270,355
30/11/2005,09:30:00,34270,34285,34265,34265,128
30/11/2005,09:40:00,34265,34265,34215,34235,353
30/11/2005,09:50:00,34235,34245,34215,34225,287
30/11/2005,10:00:00,34230,34240,34190,34225,394
30/11/2005,10:10:00,34220,34235,34205,34220,262
30/11/2005,10:20:00,34220,34220,34200,34210,144
30/11/2005,10:30:00,34215,34215,34185,34210,285
30/11/2005,10:40:00,34210,34220,34200,34205,339
30/11/2005,10:50:00,34200,34200,34160,34165,616
30/11/2005,11:00:00,34165,34195,34165,34185,196
30/11/2005,11:10:00,34185,34200,34185,34195,98
30/11/2005,11:20:00,34195,34195,34150,34155,170
30/11/2005,11:30:00,34160,34190,34150,34185,119
30/11/2005,11:40:00,34180,34185,34180,34185,35
30/11/2005,11:50:00,34180,34185,34165,34185,311
30/11/2005,12:00:00,34180,34210,34180,34195,213
30/11/2005,12:10:00,34195,34195,34185,34185,49
30/11/2005,12:20:00,34185,34215,34185,34200,139
30/11/2005,12:30:00,34205,34225,34200,34210,157
30/11/2005,12:40:00,34215,34225,34200,34210,55
30/11/2005,12:50:00,34210,34210,34175,34200,92
30/11/2005,13:00:00,34200,34205,34190,34190,40
30/11/2005,13:10:00,34190,34190,34155,34160,74
30/11/2005,13:20:00,34160,34175,34145,34150,72
30/11/2005,13:30:00,34155,34155,34145,34150,37
30/11/2005,13:40:00,34160,34175,34160,34170,35
30/11/2005,13:50:00,34175,34180,34170,34180,48
30/11/2005,14:00:00,34180,34200,34180,34180,61
30/11/2005,14:10:00,34180,34180,34170,34170,33
30/11/2005,14:20:00,34165,34165,34145,34155,105
30/11/2005,14:30:00,34160,34235,34150,34165,497
30/11/2005,14:40:00,34165,34175,34125,34150,341
30/11/2005,14:50:00,34150,34165,34150,34160,226
30/11/2005,15:00:00,34165,34180,34160,34165,98
30/11/2005,15:10:00,34160,34190,34160,34175,54
30/11/2005,15:20:00,34175,34200,34175,34190,85
30/11/2005,15:30:00,34195,34230,34185,34220,260
30/11/2005,15:40:00,34220,34225,34210,34220,138
30/11/2005,15:50:00,34225,34270,34210,34240,357
30/11/2005,16:00:00,34245,34260,34190,34195,462
30/11/2005,16:10:00,34200,34220,34185,34210,250
30/11/2005,16:20:00,34215,34270,34215,34250,505
30/11/2005,16:30:00,34250,34260,34220,34230,416
30/11/2005,16:40:00,34235,34240,34205,34205,239
30/11/2005,16:50:00,34210,34235,34200,34225,360
30/11/2005,17:00:00,34220,34220,34165,34200,326
30/11/2005,17:10:00,34200,34215,34175,34185,200
30/11/2005,17:20:00,34180,34210,34170,34185,666
30/11/2005,17:30:00,34185,34200,34035,34105,949
01/12/2005,09:00:00,34145,34270,34145,34240,807
01/12/2005,09:10:00,34240,34290,34230,34290,509
01/12/2005,09:20:00,34290,34335,34285,34320,772
01/12/2005,09:30:00,34315,34335,34290,34305,455
01/12/2005,09:40:00,34310,34320,34300,34315,246
01/12/2005,09:50:00,34315,34325,34310,34320,107
01/12/2005,10:00:00,34320,34330,34300,34315,223
01/12/2005,10:10:00,34315,34325,34305,34320,123
01/12/2005,10:20:00,34320,34375,34320,34365,557
01/12/2005,10:30:00,34360,34365,34340,34340,163
01/12/2005,10:40:00,34340,34365,34340,34350,105
01/12/2005,10:50:00,34345,34345,34335,34340,43
01/12/2005,11:00:00,34335,34340,34330,34340,98
01/12/2005,11:10:00,34345,34345,34320,34335,111
01/12/2005,11:20:00,34340,34355,34340,34350,71
01/12/2005,11:30:00,34350,34350,34340,34340,60
01/12/2005,11:40:00,34340,34345,34330,34335,61
01/12/2005,11:50:00,34335,34340,34330,34340,51
01/12/2005,12:00:00,34340,34345,34335,34335,40
01/12/2005,12:10:00,34340,34345,34340,34340,31
01/12/2005,12:20:00,34340,34345,34335,34335,95
01/12/2005,12:30:00,34335,34340,34330,34335,38
01/12/2005,12:40:00,34340,34350,34340,34350,38
01/12/2005,12:50:00,34350,34370,34350,34355,161
01/12/2005,13:00:00,34355,34360,34350,34360,34
01/12/2005,13:10:00,34365,34370,34360,34360,50
01/12/2005,13:20:00,34355,34370,34355,34370,15
01/12/2005,13:30:00,34360,34380,34355,34375,56
01/12/2005,13:40:00,34375,34405,34345,34380,422
01/12/2005,13:50:00,34380,34390,34360,34365,125
01/12/2005,14:00:00,34370,34390,34370,34375,41
01/12/2005,14:10:00,34380,34415,34380,34405,253
01/12/2005,14:20:00,34400,34410,34395,34395,100
01/12/2005,14:30:00,34400,34415,34395,34400,199
01/12/2005,14:40:00,34400,34460,34395,34450,680
01/12/2005,14:50:00,34455,34480,34445,34450,422
01/12/2005,15:00:00,34450,34480,34445,34480,196
01/12/2005,15:10:00,34475,34480,34450,34450,137
01/12/2005,15:20:00,34455,34465,34445,34460,128
01/12/2005,15:30:00,34460,34475,34455,34470,205
01/12/2005,15:40:00,34475,34500,34460,34485,386
01/12/2005,15:50:00,34490,34495,34475,34485,171
01/12/2005,16:00:00,34480,34490,34450,34460,353
01/12/2005,16:10:00,34455,34475,34450,34465,559
01/12/2005,16:20:00,34465,34465,34435,34450,318
01/12/2005,16:30:00,34450,34475,34440,34470,225
01/12/2005,16:40:00,34470,34500,34450,34495,324
01/12/2005,16:50:00,34495,34535,34485,34530,494
01/12/2005,17:00:00,34530,34560,34525,34560,487
01/12/2005,17:10:00,34565,34585,34550,34575,423
01/12/2005,17:20:00,34575,34605,34565,34595,317
01/12/2005,17:30:00,34595,34730,34575,34680,832
02/12/2005,09:00:00,34750,34800,34685,34775,623
02/12/2005,09:10:00,34765,34770,34740,34750,587
02/12/2005,09:20:00,34750,34750,34725,34740,380
02/12/2005,09:30:00,34740,34740,34700,34710,327
02/12/2005,09:40:00,34710,34715,34690,34695,197
02/12/2005,09:50:00,34690,34690,34645,34675,383
02/12/2005,10:00:00,34680,34740,34670,34740,329
02/12/2005,10:10:00,34735,34755,34725,34745,310
02/12/2005,10:20:00,34735,34755,34735,34750,132
02/12/2005,10:30:00,34755,34755,34740,34745,100
02/12/2005,10:40:00,34745,34745,34735,34740,88
02/12/2005,10:50:00,34740,34745,34735,34735,105
02/12/2005,11:00:00,34735,34735,34700,34715,184
02/12/2005,11:10:00,34715,34720,34690,34700,104
02/12/2005,11:20:00,34700,34715,34695,34715,102
02/12/2005,11:30:00,34710,34715,34700,34700,156
02/12/2005,11:40:00,34700,34700,34680,34680,131
02/12/2005,11:50:00,34680,34685,34675,34680,62
02/12/2005,12:00:00,34680,34695,34675,34690,95
02/12/2005,12:10:00,34690,34690,34685,34685,65
02/12/2005,12:20:00,34685,34685,34675,34680,40
02/12/2005,12:30:00,34680,34680,34665,34675,106
02/12/2005,12:40:00,34675,34685,34665,34665,174
02/12/2005,12:50:00,34660,34680,34660,34670,54
02/12/2005,13:00:00,34670,34715,34670,34715,63
02/12/2005,13:10:00,34705,34715,34700,34715,16
02/12/2005,13:20:00,34715,34725,34710,34725,23
02/12/2005,13:30:00,34725,34725,34710,34715,27
02/12/2005,13:40:00,34710,34710,34685,34690,28
02/12/2005,13:50:00,34685,34690,34685,34690,10
02/12/2005,14:00:00,34690,34700,34690,34700,18
02/12/2005,14:10:00,34690,34705,34690,34700,548
02/12/2005,14:20:00,34700,34720,34695,34720,45
02/12/2005,14:30:00,34715,34730,34700,34710,365
02/12/2005,14:40:00,34710,34730,34705,34720,139
02/12/2005,14:50:00,34715,34725,34710,34715,58
02/12/2005,15:00:00,34715,34725,34700,34715,95
02/12/2005,15:10:00,34715,34720,34705,34715,50
02/12/2005,15:20:00,34720,34725,34710,34710,36
02/12/2005,15:30:00,34710,34715,34680,34690,221
02/12/2005,15:40:00,34685,34690,34660,34690,392
02/12/2005,15:50:00,34680,34705,34680,34690,292
02/12/2005,16:00:00,34690,34720,34685,34715,755
02/12/2005,16:10:00,34715,34745,34715,34730,356
02/12/2005,16:20:00,34730,34770,34725,34770,431
02/12/2005,16:30:00,34775,34775,34735,34740,321
02/12/2005,16:40:00,34740,34755,34715,34715,231
02/12/2005,16:50:00,34715,34730,34705,34720,306
02/12/2005,17:00:00,34725,34755,34715,34750,213
02/12/2005,17:10:00,34750,34755,34730,34755,236
02/12/2005,17:20:00,34745,34750,34735,34745,134
02/12/2005,17:30:00,34750,34780,34745,34765,287
05/12/2005,09:00:00,34790,34825,34755,34755,432
05/12/2005,09:10:00,34760,34810,34750,34795,391
05/12/2005,09:20:00,34790,34795,34770,34790,291
05/12/2005,09:30:00,34785,34825,34775,34825,293
05/12/2005,09:40:00,34820,34840,34810,34840,190
05/12/2005,09:50:00,34840,34860,34825,34850,432
05/12/2005,10:00:00,34850,34855,34820,34830,234
05/12/2005,10:10:00,34825,34830,34810,34820,95
05/12/2005,10:20:00,34815,34820,34800,34805,137
05/12/2005,10:30:00,34810,34810,34765,34775,256
05/12/2005,10:40:00,34775,34780,34760,34770,250
05/12/2005,10:50:00,34765,34775,34755,34775,155
05/12/2005,11:00:00,34775,34790,34760,34785,166
05/12/2005,11:10:00,34780,34800,34780,34790,105
05/12/2005,11:20:00,34790,34790,34760,34770,81
05/12/2005,11:30:00,34770,34770,34745,34755,205
05/12/2005,11:40:00,34750,34770,34745,34760,138
05/12/2005,11:50:00,34760,34765,34760,34760,48
05/12/2005,12:00:00,34760,34780,34760,34770,35
05/12/2005,12:10:00,34765,34775,34765,34770,45
05/12/2005,12:20:00,34770,34790,34770,34785,35
05/12/2005,12:30:00,34775,34780,34770,34775,32
05/12/2005,12:40:00,34775,34775,34765,34765,33
05/12/2005,12:50:00,34765,34780,34765,34775,37
05/12/2005,13:00:00,34770,34775,34765,34775,22
05/12/2005,13:10:00,34780,34785,34775,34780,19
05/12/2005,13:20:00,34780,34790,34780,34785,46
05/12/2005,13:30:00,34785,34805,34785,34805,79
05/12/2005,13:40:00,34800,34820,34800,34805,54
05/12/2005,13:50:00,34805,34815,34805,34815,29
05/12/2005,14:00:00,34820,34835,34820,34835,62
05/12/2005,14:10:00,34835,34835,34825,34825,63
05/12/2005,14:20:00,34825,34830,34825,34830,10
05/12/2005,14:30:00,34830,34835,34830,34830,24
05/12/2005,14:40:00,34835,34840,34830,34835,61
05/12/2005,14:50:00,34835,34850,34830,34830,122
05/12/2005,15:00:00,34825,34825,34795,34805,163
05/12/2005,15:10:00,34805,34805,34795,34800,167
05/12/2005,15:20:00,34795,34795,34790,34790,50
05/12/2005,15:30:00,34790,34805,34785,34790,96
05/12/2005,15:40:00,34785,34785,34760,34765,270
05/12/2005,15:50:00,34770,34790,34770,34780,230
05/12/2005,16:00:00,34785,34790,34725,34735,519
05/12/2005,16:10:00,34735,34740,34690,34700,650
05/12/2005,16:20:00,34695,34720,34685,34690,539
05/12/2005,16:30:00,34690,34705,34665,34700,484
05/12/2005,16:40:00,34695,34695,34610,34615,751
05/12/2005,16:50:00,34615,34630,34575,34590,766
05/12/2005,17:00:00,34590,34665,34575,34650,698
05/12/2005,17:10:00,34650,34665,34640,34655,239
05/12/2005,17:20:00,34655,34710,34655,34685,427
05/12/2005,17:30:00,34685,34705,34680,34705,299
06/12/2005,09:00:00,34680,34740,34655,34730,629
06/12/2005,09:10:00,34730,34735,34685,34710,410
06/12/2005,09:20:00,34710,34740,34700,34725,349
06/12/2005,09:30:00,34725,34770,34725,34760,434
06/12/2005,09:40:00,34765,34780,34755,34770,230
06/12/2005,09:50:00,34770,34775,34745,34755,174
06/12/2005,10:00:00,34755,34755,34715,34730,313
06/12/2005,10:10:00,34730,34750,34725,34740,124
06/12/2005,10:20:00,34740,34760,34740,34750,80
06/12/2005,10:30:00,34745,34750,34720,34740,107
06/12/2005,10:40:00,34740,34765,34740,34765,166
06/12/2005,10:50:00,34760,34770,34750,34765,85
06/12/2005,11:00:00,34770,34785,34770,34770,108
06/12/2005,11:10:00,34770,34825,34770,34815,404
06/12/2005,11:20:00,34810,34845,34810,34840,502
06/12/2005,11:30:00,34835,34840,34815,34815,181
06/12/2005,11:40:00,34815,34840,34810,34835,122
06/12/2005,11:50:00,34840,34845,34830,34835,100
06/12/2005,12:00:00,34835,34835,34820,34825,71
06/12/2005,12:10:00,34825,34830,34820,34825,35
06/12/2005,12:20:00,34825,34830,34820,34825,39
06/12/2005,12:30:00,34825,34825,34815,34815,81
06/12/2005,12:40:00,34815,34815,34800,34805,83
06/12/2005,12:50:00,34805,34815,34800,34805,34
06/12/2005,13:00:00,34810,34820,34810,34815,30
06/12/2005,13:10:00,34815,34825,34805,34820,37
06/12/2005,13:20:00,34820,34820,34815,34815,34
06/12/2005,13:30:00,34815,34820,34815,34820,15
06/12/2005,13:40:00,34820,34830,34820,34830,37
06/12/2005,13:50:00,34830,34835,34830,34830,23
06/12/2005,14:00:00,34830,34830,34825,34825,13
06/12/2005,14:10:00,34830,34840,34830,34835,35
06/12/2005,14:20:00,34840,34845,34835,34835,77
06/12/2005,14:30:00,34840,34890,34840,34880,659
06/12/2005,14:40:00,34880,34885,34870,34870,170
06/12/2005,14:50:00,34875,34890,34870,34880,265
06/12/2005,15:00:00,34885,34915,34880,34905,333
06/12/2005,15:10:00,34900,34925,34900,34915,374
06/12/2005,15:20:00,34915,34920,34885,34895,288
06/12/2005,15:30:00,34895,34900,34885,34895,228
06/12/2005,15:40:00,34890,34900,34845,34845,415
06/12/2005,15:50:00,34840,34870,34840,34865,243
06/12/2005,16:00:00,34865,34890,34835,34875,386
06/12/2005,16:10:00,34875,34880,34835,34855,356
06/12/2005,16:20:00,34860,34920,34860,34890,595
06/12/2005,16:30:00,34895,34900,34880,34885,190
06/12/2005,16:40:00,34885,34890,34855,34890,227
06/12/2005,16:50:00,34885,34885,34865,34885,224
06/12/2005,17:00:00,34880,34885,34855,34855,302
06/12/2005,17:10:00,34855,34855,34825,34830,310
06/12/2005,17:20:00,34830,34865,34820,34865,310
06/12/2005,17:30:00,34865,34870,34840,34840,307
07/12/2005,09:00:00,34865,34900,34780,34805,625
07/12/2005,09:10:00,34800,34825,34780,34790,631
07/12/2005,09:20:00,34795,34835,34785,34815,335
07/12/2005,09:30:00,34815,34860,34815,34840,208
07/12/2005,09:40:00,34835,34850,34790,34805,378
07/12/2005,09:50:00,34805,34845,34790,34840,298
07/12/2005,10:00:00,34845,34860,34840,34855,236
07/12/2005,10:10:00,34860,34915,34860,34910,448
07/12/2005,10:20:00,34910,34920,34895,34900,527
07/12/2005,10:30:00,34895,34920,34890,34900,356
07/12/2005,10:40:00,34900,34955,34900,34950,331
07/12/2005,10:50:00,34945,34950,34935,34945,303
07/12/2005,11:00:00,34950,34955,34945,34950,115
07/12/2005,11:10:00,34955,34980,34950,34960,312
07/12/2005,11:20:00,34960,34965,34950,34960,127
07/12/2005,11:30:00,34960,34960,34940,34955,103
07/12/2005,11:40:00,34950,34955,34940,34940,83
07/12/2005,11:50:00,34940,34965,34940,34960,60
07/12/2005,12:00:00,34955,34965,34950,34960,75
07/12/2005,12:10:00,34965,34970,34960,34960,44
07/12/2005,12:20:00,34965,34970,34935,34935,113
07/12/2005,12:30:00,34935,34950,34935,34945,44
07/12/2005,12:40:00,34945,34950,34920,34920,94
07/12/2005,12:50:00,34920,34930,34915,34920,62
07/12/2005,13:00:00,34920,34950,34915,34945,128
07/12/2005,13:10:00,34945,34955,34940,34950,35
07/12/2005,13:20:00,34950,34950,34935,34935,35
07/12/2005,13:30:00,34930,34935,34920,34925,31
07/12/2005,13:40:00,34925,34930,34925,34930,4
07/12/2005,13:50:00,34925,34935,34915,34925,90
07/12/2005,14:00:00,34920,34925,34915,34915,21
07/12/2005,14:10:00,34920,34920,34915,34920,21
07/12/2005,14:20:00,34915,34935,34915,34925,34
07/12/2005,14:30:00,34920,34930,34920,34930,20
07/12/2005,14:40:00,34930,34935,34925,34930,16
07/12/2005,14:50:00,34930,34935,34930,34930,14
07/12/2005,15:00:00,34930,34930,34920,34920,53
07/12/2005,15:10:00,34930,34930,34925,34925,4
07/12/2005,15:20:00,34920,34925,34920,34920,9
07/12/2005,15:30:00,34925,34935,34880,34895,157
07/12/2005,15:40:00,34885,34885,34825,34850,649
07/12/2005,15:50:00,34845,34850,34835,34850,214
07/12/2005,16:00:00,34850,34885,34840,34885,381
07/12/2005,16:10:00,34885,34885,34840,34850,195
07/12/2005,16:20:00,34855,34865,34840,34855,105
07/12/2005,16:30:00,34855,34870,34840,34865,196
07/12/2005,16:40:00,34860,34870,34815,34830,209
07/12/2005,16:50:00,34830,34835,34745,34745,803
07/12/2005,17:00:00,34750,34765,34720,34760,561
07/12/2005,17:10:00,34760,34775,34735,34740,339
07/12/2005,17:20:00,34740,34800,34740,34770,294
07/12/2005,17:30:00,34770,34850,34765,34850,480
08/12/2005,09:00:00,34705,34745,34675,34720,617
08/12/2005,09:10:00,34715,34735,34690,34720,367
08/12/2005,09:20:00,34720,34725,34700,34705,276
08/12/2005,09:30:00,34705,34705,34670,34700,266
08/12/2005,09:40:00,34700,34700,34670,34695,211
08/12/2005,09:50:00,34695,34715,34690,34700,168
08/12/2005,10:00:00,34695,34695,34660,34660,166
08/12/2005,10:10:00,34660,34675,34640,34665,260
08/12/2005,10:20:00,34660,34675,34650,34675,117
08/12/2005,10:30:00,34680,34690,34670,34690,79
08/12/2005,10:40:00,34685,34695,34680,34685,144
08/12/2005,10:50:00,34685,34685,34640,34655,162
08/12/2005,11:00:00,34660,34665,34640,34655,121
08/12/2005,11:10:00,34655,34665,34650,34650,42
08/12/2005,11:20:00,34655,34680,34655,34680,204
08/12/2005,11:30:00,34680,34700,34670,34695,56
08/12/2005,11:40:00,34690,34690,34665,34670,71
08/12/2005,11:50:00,34675,34675,34665,34675,40
08/12/2005,12:00:00,34675,34680,34665,34670,28
08/12/2005,12:10:00,34670,34670,34660,34665,24
08/12/2005,12:20:00,34665,34665,34655,34665,18
08/12/2005,12:30:00,34665,34670,34665,34665,23
08/12/2005,12:40:00,34670,34680,34670,34670,31
08/12/2005,12:50:00,34670,34680,34670,34680,10
08/12/2005,13:00:00,34670,34675,34665,34670,20
08/12/2005,13:10:00,34665,34665,34655,34655,26
08/12/2005,13:20:00,34660,34670,34655,34665,31
08/12/2005,13:30:00,34660,34675,34660,34670,75
08/12/2005,13:40:00,34670,34685,34670,34680,38
08/12/2005,13:50:00,34680,34685,34670,34670,13
08/12/2005,14:00:00,34675,34680,34670,34670,35
08/12/2005,14:10:00,34685,34700,34685,34685,45
08/12/2005,14:20:00,34690,34740,34685,34730,236
08/12/2005,14:30:00,34730,34745,34725,34730,241
08/12/2005,14:40:00,34730,34745,34725,34740,143
08/12/2005,14:50:00,34740,34790,34740,34780,218
08/12/2005,15:00:00,34785,34795,34780,34785,238
08/12/2005,15:10:00,34785,34800,34785,34795,94
08/12/2005,15:20:00,34795,34815,34785,34790,189
08/12/2005,15:30:00,34790,34815,34760,34765,177
08/12/2005,15:40:00,34760,34785,34745,34785,211
08/12/2005,15:50:00,34770,34780,34740,34755,114
08/12/2005,16:00:00,34750,34800,34750,34790,348
08/12/2005,16:10:00,34790,34795,34770,34775,85
08/12/2005,16:20:00,34780,34790,34740,34755,152
08/12/2005,16:30:00,34755,34765,34735,34735,88
08/12/2005,16:40:00,34735,34815,34735,34795,229
08/12/2005,16:50:00,34800,34825,34780,34815,232
08/12/2005,17:00:00,34815,34835,34795,34830,380
08/12/2005,17:10:00,34830,34835,34815,34825,227
08/12/2005,17:20:00,34820,34885,34810,34880,309
08/12/2005,17:30:00,34880,34925,34875,34890,589
08/12/2005,17:40:00,34905,34905,34905,34905,1
09/12/2005,09:00:00,34820,34860,34760,34795,445
09/12/2005,09:10:00,34795,34815,34790,34790,198
09/12/2005,09:20:00,34790,34795,34760,34765,495
09/12/2005,09:30:00,34765,34805,34765,34795,149
09/12/2005,09:40:00,34790,34810,34780,34785,119
09/12/2005,09:50:00,34780,34790,34765,34775,121
09/12/2005,10:00:00,34770,34795,34770,34795,122
09/12/2005,10:10:00,34800,34800,34775,34785,66
09/12/2005,10:20:00,34780,34780,34760,34760,199
09/12/2005,10:30:00,34760,34765,34730,34755,184
09/12/2005,10:40:00,34750,34750,34740,34745,569
09/12/2005,10:50:00,34745,34750,34725,34735,176
09/12/2005,11:00:00,34730,34745,34730,34735,43
09/12/2005,11:10:00,34735,34740,34725,34735,229
09/12/2005,11:20:00,34730,34735,34700,34725,170
09/12/2005,11:30:00,34720,34730,34695,34730,240
09/12/2005,11:40:00,34730,34765,34720,34745,269
09/12/2005,11:50:00,34745,34745,34735,34740,84
09/12/2005,12:00:00,34740,34750,34740,34745,49
09/12/2005,12:10:00,34745,34750,34740,34750,14
09/12/2005,12:20:00,34750,34765,34750,34765,53
09/12/2005,12:30:00,34765,34780,34765,34780,93
09/12/2005,12:40:00,34780,34780,34770,34770,180
09/12/2005,12:50:00,34770,34770,34765,34765,8
09/12/2005,13:00:00,34770,34785,34770,34775,44
09/12/2005,13:10:00,34775,34775,34765,34770,21
09/12/2005,13:20:00,34770,34785,34770,34780,243
09/12/2005,13:30:00,34780,34795,34780,34785,20
09/12/2005,13:40:00,34780,34785,34770,34770,579
09/12/2005,13:50:00,34770,34775,34755,34770,48
09/12/2005,14:00:00,34770,34770,34750,34770,44
09/12/2005,14:10:00,34765,34790,34765,34785,51
09/12/2005,14:20:00,34785,34785,34770,34775,28
09/12/2005,14:30:00,34785,34835,34780,34810,284
09/12/2005,14:40:00,34805,34815,34800,34805,84
09/12/2005,14:50:00,34800,34805,34795,34795,188
09/12/2005,15:00:00,34795,34800,34790,34790,31
09/12/2005,15:10:00,34800,34800,34785,34785,14
09/12/2005,15:20:00,34790,34790,34775,34780,28
09/12/2005,15:30:00,34785,34820,34785,34810,229
09/12/2005,15:40:00,34810,34835,34795,34820,254
09/12/2005,15:50:00,34820,34830,34805,34815,164
09/12/2005,16:00:00,34810,34810,34765,34790,510
09/12/2005,16:10:00,34795,34795,34775,34780,223
09/12/2005,16:20:00,34785,34785,34750,34765,475
09/12/2005,16:30:00,34760,34780,34750,34775,259
09/12/2005,16:40:00,34775,34820,34765,34820,272
09/12/2005,16:50:00,34820,34830,34810,34825,135
09/12/2005,17:00:00,34825,34880,34820,34860,312
09/12/2005,17:10:00,34865,34875,34840,34840,188
09/12/2005,17:20:00,34835,34840,34810,34810,540
09/12/2005,17:30:00,34820,34820,34780,34780,317
12/12/2005,09:00:00,34860,34955,34860,34925,850
12/12/2005,09:10:00,34925,35015,34925,34990,685
12/12/2005,09:20:00,34990,35010,34980,34990,324
12/12/2005,09:30:00,34995,35020,34985,34995,254
12/12/2005,09:40:00,34995,35005,34985,35005,102
12/12/2005,09:50:00,35005,35020,34995,35020,313
12/12/2005,10:00:00,35020,35065,35010,35055,538
12/12/2005,10:10:00,35050,35055,35035,35040,252
12/12/2005,10:20:00,35045,35055,35040,35045,997
12/12/2005,10:30:00,35050,35050,35035,35035,710
12/12/2005,10:40:00,35040,35040,35015,35030,778
12/12/2005,10:50:00,35030,35030,35020,35025,62
12/12/2005,11:00:00,35030,35030,35020,35020,134
12/12/2005,11:10:00,35020,35030,35015,35015,104
12/12/2005,11:20:00,35020,35025,35015,35015,77
12/12/2005,11:30:00,35015,35025,35010,35015,799
12/12/2005,11:40:00,35015,35015,35005,35010,129
12/12/2005,11:50:00,35015,35035,35005,35030,119
12/12/2005,12:00:00,35030,35045,35025,35035,132
12/12/2005,12:10:00,35040,35045,35035,35040,63
12/12/2005,12:20:00,35035,35040,35030,35035,107
12/12/2005,12:30:00,35035,35035,35030,35035,765
12/12/2005,12:40:00,35030,35040,35030,35035,335
12/12/2005,12:50:00,35035,35035,35025,35030,115
12/12/2005,13:00:00,35025,35030,35025,35025,8
12/12/2005,13:10:00,35025,35030,35015,35015,54
12/12/2005,13:20:00,35015,35025,35005,35020,69
12/12/2005,13:30:00,35020,35020,35005,35020,50
12/12/2005,13:40:00,35015,35020,35010,35015,83
12/12/2005,13:50:00,35015,35015,34970,34980,209
12/12/2005,14:00:00,34975,34980,34930,34930,270
12/12/2005,14:10:00,34930,34935,34895,34895,484
12/12/2005,14:20:00,34890,34915,34885,34890,263
12/12/2005,14:30:00,34885,34900,34845,34895,424
12/12/2005,14:40:00,34900,34925,34900,34915,455
12/12/2005,14:50:00,34915,34920,34915,34920,72
12/12/2005,15:00:00,34925,34930,34915,34925,290
12/12/2005,15:10:00,34920,34935,34920,34935,256
12/12/2005,15:20:00,34930,34940,34925,34925,155
12/12/2005,15:30:00,34930,34945,34925,34935,307
12/12/2005,15:40:00,34935,34970,34925,34960,549
12/12/2005,15:50:00,34960,34965,34925,34940,298
12/12/2005,16:00:00,34935,34935,34890,34910,468
12/12/2005,16:10:00,34910,34935,34880,34935,504
12/12/2005,16:20:00,34930,34945,34915,34925,166
12/12/2005,16:30:00,34925,34930,34885,34890,244
12/12/2005,16:40:00,34885,34905,34875,34890,283
12/12/2005,16:50:00,34890,34900,34860,34880,321
12/12/2005,17:00:00,34880,34895,34850,34890,545
12/12/2005,17:10:00,34890,34915,34885,34915,1213
12/12/2005,17:20:00,34915,34925,34895,34895,651
12/12/2005,17:30:00,34900,34950,34895,34930,489
13/12/2005,09:00:00,34910,34950,34905,34945,514
13/12/2005,09:10:00,34940,34945,34900,34925,488
13/12/2005,09:20:00,34925,34945,34920,34930,492
13/12/2005,09:30:00,34935,34950,34930,34945,233
13/12/2005,09:40:00,34940,34950,34905,34915,231
13/12/2005,09:50:00,34910,34935,34910,34920,311
13/12/2005,10:00:00,34920,34920,34880,34900,512
13/12/2005,10:10:00,34895,34895,34865,34870,157
13/12/2005,10:20:00,34865,34895,34845,34895,2786
13/12/2005,10:30:00,34895,34895,34870,34875,245
13/12/2005,10:40:00,34880,34910,34875,34895,132
13/12/2005,10:50:00,34890,34900,34880,34895,105
13/12/2005,11:00:00,34895,34915,34890,34890,295
13/12/2005,11:10:00,34895,34900,34885,34895,838
13/12/2005,11:20:00,34890,34905,34880,34900,737
13/12/2005,11:30:00,34890,34900,34890,34890,384
13/12/2005,11:40:00,34890,34890,34875,34885,216
13/12/2005,11:50:00,34885,34905,34885,34900,74
13/12/2005,12:00:00,34895,34900,34890,34900,163
13/12/2005,12:10:00,34900,34900,34900,34900,15
13/12/2005,12:20:00,34900,34915,34895,34915,278
13/12/2005,12:30:00,34910,34915,34905,34905,343
13/12/2005,12:40:00,34905,34915,34905,34910,19
13/12/2005,12:50:00,34910,34910,34910,34910,71
13/12/2005,13:00:00,34910,34950,34910,34945,125
13/12/2005,13:10:00,34945,34955,34945,34950,96
13/12/2005,13:20:00,34955,34960,34945,34950,81
13/12/2005,13:30:00,34955,34990,34940,34990,217
13/12/2005,13:40:00,34990,35000,34975,34985,308
13/12/2005,13:50:00,34985,34985,34975,34985,37
13/12/2005,14:00:00,34985,34985,34970,34975,38
13/12/2005,14:10:00,34975,34975,34955,34960,103
13/12/2005,14:20:00,34960,34965,34960,34965,94
13/12/2005,14:30:00,34960,34965,34930,34955,690
13/12/2005,14:40:00,34955,34960,34940,34940,389
13/12/2005,14:50:00,34940,34940,34890,34910,408
13/12/2005,15:00:00,34910,34960,34910,34955,1352
13/12/2005,15:10:00,34955,34965,34930,34935,295
13/12/2005,15:20:00,34935,34945,34935,34940,648
13/12/2005,15:30:00,34940,34945,34920,34925,379
13/12/2005,15:40:00,34920,34960,34920,34950,1766
13/12/2005,15:50:00,34950,34950,34915,34940,1312
13/12/2005,16:00:00,34935,34960,34930,34935,492
13/12/2005,16:10:00,34935,34970,34915,34965,860
13/12/2005,16:20:00,34965,34965,34950,34965,131
13/12/2005,16:30:00,34965,34985,34955,34980,304
13/12/2005,16:40:00,34980,34980,34960,34970,316
13/12/2005,16:50:00,34970,34985,34965,34985,908
13/12/2005,17:00:00,34985,35000,34975,34990,261
13/12/2005,17:10:00,34995,35000,34980,34985,196
13/12/2005,17:20:00,34980,34995,34980,34990,331
13/12/2005,17:30:00,34990,34995,34980,34990,371
14/12/2005,09:00:00,35000,35055,34955,34970,1880
14/12/2005,09:10:00,34970,34990,34915,34945,1264
14/12/2005,09:20:00,34945,34975,34920,34955,754
14/12/2005,09:30:00,34950,34960,34940,34960,1149
14/12/2005,09:40:00,34955,34960,34900,34910,481
14/12/2005,09:50:00,34915,34930,34900,34910,1191
14/12/2005,10:00:00,34910,34945,34895,34945,383
14/12/2005,10:10:00,34945,34950,34935,34935,1438
14/12/2005,10:20:00,34940,34965,34920,34955,512
14/12/2005,10:30:00,34960,34970,34950,34970,254
14/12/2005,10:40:00,34965,34970,34950,34950,469
14/12/2005,10:50:00,34950,34950,34940,34945,35
14/12/2005,11:00:00,34945,34945,34920,34925,348
14/12/2005,11:10:00,34930,34975,34925,34970,519
14/12/2005,11:20:00,34970,34980,34965,34965,121
14/12/2005,11:30:00,34970,34985,34965,34985,646
14/12/2005,11:40:00,34985,35000,34975,34990,380
14/12/2005,11:50:00,34990,34990,34980,34990,334
14/12/2005,12:00:00,34990,34990,34980,34985,279
14/12/2005,12:10:00,34980,34985,34970,34980,556
14/12/2005,12:20:00,34985,34990,34980,34985,139
14/12/2005,12:30:00,34990,34990,34970,34985,483
14/12/2005,12:40:00,34975,34985,34970,34980,772
14/12/2005,12:50:00,34980,34985,34970,34980,696
14/12/2005,13:00:00,34980,34985,34970,34980,148
14/12/2005,13:10:00,34980,34980,34975,34975,151
14/12/2005,13:20:00,34980,34980,34965,34970,94
14/12/2005,13:30:00,34965,34975,34965,34965,66
14/12/2005,13:40:00,34965,34970,34960,34960,354
14/12/2005,13:50:00,34960,34970,34955,34965,41
14/12/2005,14:00:00,34965,34975,34955,34960,246
14/12/2005,14:10:00,34965,34970,34965,34970,116
14/12/2005,14:20:00,34970,34990,34970,34985,124
14/12/2005,14:30:00,34975,34975,34940,34965,405
14/12/2005,14:40:00,34965,34975,34945,34950,213
14/12/2005,14:50:00,34950,34960,34950,34950,68
14/12/2005,15:00:00,34955,34975,34955,34970,78
14/12/2005,15:10:00,34965,34975,34960,34965,126
14/12/2005,15:20:00,34960,34965,34950,34960,34
14/12/2005,15:30:00,34960,34990,34960,34985,805
14/12/2005,15:40:00,34990,35000,34980,34980,555
14/12/2005,15:50:00,34980,35000,34965,34995,1002
14/12/2005,16:00:00,34995,35000,34970,34975,612
14/12/2005,16:10:00,34980,35000,34980,34995,806
14/12/2005,16:20:00,34995,35010,34990,34995,474
14/12/2005,16:30:00,35000,35025,34975,35005,795
14/12/2005,16:40:00,35000,35025,35000,35015,434
14/12/2005,16:50:00,35015,35035,35010,35020,529
14/12/2005,17:00:00,35015,35025,34990,35000,756
14/12/2005,17:10:00,35000,35015,34990,35005,364
14/12/2005,17:20:00,35000,35005,34990,34995,217
14/12/2005,17:30:00,34995,35010,34980,34980,568
15/12/2005,09:00:00,35045,35050,35005,35050,601
15/12/2005,09:10:00,35050,35050,35020,35035,343
15/12/2005,09:20:00,35035,35060,35035,35045,446
15/12/2005,09:30:00,35045,35090,35040,35085,1510
15/12/2005,09:40:00,35085,35095,35055,35085,865
15/12/2005,09:50:00,35085,35095,35065,35075,579
15/12/2005,10:00:00,35075,35075,35025,35040,953
15/12/2005,10:10:00,35045,35050,35035,35040,580
15/12/2005,10:20:00,35035,35045,35035,35040,112
15/12/2005,10:30:00,35040,35040,34985,35010,477
15/12/2005,10:40:00,35000,35030,35000,35015,157
15/12/2005,10:50:00,35015,35015,35000,35005,149
15/12/2005,11:00:00,35010,35025,35005,35005,197
15/12/2005,11:10:00,35010,35015,35005,35005,137
15/12/2005,11:20:00,35010,35010,34990,35000,322
15/12/2005,11:30:00,34995,35005,34990,34990,194
15/12/2005,11:40:00,34995,35000,34985,35000,127
15/12/2005,11:50:00,35000,35005,34995,35000,294
15/12/2005,12:00:00,34995,35000,34995,35000,15
15/12/2005,12:10:00,34995,35000,34990,34995,190
15/12/2005,12:20:00,34995,35000,34995,35000,12
15/12/2005,12:30:00,35000,35000,34995,35000,253
15/12/2005,12:40:00,35000,35005,34990,34990,27
15/12/2005,12:50:00,34995,35000,34995,35000,53
15/12/2005,13:00:00,34995,34995,34975,34985,192
15/12/2005,13:10:00,34985,34985,34970,34980,100
15/12/2005,13:20:00,34975,34975,34935,34935,222
15/12/2005,13:30:00,34935,34950,34925,34945,241
15/12/2005,13:40:00,34945,34945,34935,34935,81
15/12/2005,13:50:00,34935,34950,34935,34945,54
15/12/2005,14:00:00,34950,34975,34940,34970,369
15/12/2005,14:10:00,34970,34975,34965,34975,90
15/12/2005,14:20:00,34980,35005,34980,34990,171
15/12/2005,14:30:00,34995,35025,34970,34970,234
15/12/2005,14:40:00,34970,34995,34970,34975,196
15/12/2005,14:50:00,34975,34985,34965,34965,450
15/12/2005,15:00:00,34970,35000,34970,35000,303
15/12/2005,15:10:00,35000,35010,34995,35010,96
15/12/2005,15:20:00,35010,35025,35000,35000,353
15/12/2005,15:30:00,35005,35020,34995,35020,372
15/12/2005,15:40:00,35020,35045,35020,35030,669
15/12/2005,15:50:00,35035,35040,35020,35020,200
15/12/2005,16:00:00,35020,35040,34970,34990,775
15/12/2005,16:10:00,34985,34985,34965,34975,382
15/12/2005,16:20:00,34980,35000,34975,34990,593
15/12/2005,16:30:00,34995,35005,34980,34995,228
15/12/2005,16:40:00,34995,35005,34985,34985,203
15/12/2005,16:50:00,34985,35000,34975,34975,474
15/12/2005,17:00:00,34975,34985,34955,34975,890
15/12/2005,17:10:00,34975,35000,34955,34995,773
15/12/2005,17:20:00,34995,35030,34990,34995,444
15/12/2005,17:30:00,35005,35030,34995,35030,484