DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/11/2005,13:00:00,33350,33350,33345,33345,6
07/11/2005,13:15:00,33340,33400,33335,33370,708
07/11/2005,13:30:00,33370,33415,33370,33400,326
07/11/2005,13:45:00,33410,33410,33370,33370,196
07/11/2005,14:00:00,33370,33385,33370,33380,288
07/11/2005,14:15:00,33380,33420,33370,33420,292
07/11/2005,14:30:00,33420,33480,33415,33470,1074
07/11/2005,14:45:00,33470,33565,33470,33550,1384
07/11/2005,15:00:00,33550,33555,33470,33485,664
07/11/2005,15:15:00,33490,33545,33490,33530,396
07/11/2005,15:30:00,33525,33565,33495,33500,444
07/11/2005,15:45:00,33495,33500,33470,33485,442
07/11/2005,16:00:00,33485,33510,33455,33475,496
07/11/2005,16:15:00,33475,33485,33420,33440,509
07/11/2005,16:30:00,33440,33495,33435,33475,413
07/11/2005,16:45:00,33470,33495,33450,33495,178
07/11/2005,17:00:00,33495,33505,33430,33440,924
07/11/2005,17:15:00,33445,33480,33440,33445,215
07/11/2005,17:30:00,33450,33485,33450,33460,290
08/11/2005,09:00:00,33465,33570,33465,33570,2154
08/11/2005,09:15:00,33565,33575,33455,33470,1490
08/11/2005,09:30:00,33470,33500,33445,33450,1184
08/11/2005,09:45:00,33445,33485,33410,33485,1336
08/11/2005,10:00:00,33480,33500,33435,33445,740
08/11/2005,10:15:00,33435,33460,33425,33440,466
08/11/2005,10:30:00,33440,33475,33425,33445,402
08/11/2005,10:45:00,33435,33465,33425,33450,476
08/11/2005,11:00:00,33455,33455,33430,33435,190
08/11/2005,11:15:00,33445,33460,33430,33445,394
08/11/2005,11:30:00,33445,33460,33430,33445,254
08/11/2005,11:45:00,33445,33475,33445,33450,266
08/11/2005,12:00:00,33455,33460,33395,33410,676
08/11/2005,12:15:00,33410,33410,33360,33390,492
08/11/2005,12:30:00,33385,33385,33360,33370,250
08/11/2005,12:45:00,33370,33435,33370,33410,594
08/11/2005,13:00:00,33410,33410,33370,33375,274
08/11/2005,13:15:00,33380,33380,33355,33375,184
08/11/2005,13:30:00,33370,33375,33355,33355,264
08/11/2005,13:45:00,33350,33355,33335,33350,310
08/11/2005,14:00:00,33355,33380,33355,33380,182
08/11/2005,14:15:00,33380,33380,33360,33380,166
08/11/2005,14:30:00,33385,33385,33310,33320,824
08/11/2005,14:45:00,33330,33340,33305,33315,784
08/11/2005,15:00:00,33315,33320,33285,33300,1038
08/11/2005,15:15:00,33300,33315,33290,33310,274
08/11/2005,15:30:00,33305,33320,33275,33295,882
08/11/2005,15:45:00,33295,33300,33225,33265,1954
08/11/2005,16:00:00,33270,33365,33240,33295,1854
08/11/2005,16:15:00,33300,33320,33275,33295,1170
08/11/2005,16:30:00,33300,33345,33300,33310,776
08/11/2005,16:45:00,33315,33325,33290,33295,750
08/11/2005,17:00:00,33295,33310,33275,33305,882
08/11/2005,17:15:00,33300,33340,33300,33320,692
08/11/2005,17:30:00,33325,33350,33315,33340,556
09/11/2005,09:00:00,33370,33415,33215,33230,2340
09/11/2005,09:15:00,33230,33375,33220,33345,2122
09/11/2005,09:30:00,33345,33380,33290,33335,1934
09/11/2005,09:45:00,33335,33360,33310,33325,526
09/11/2005,10:00:00,33320,33325,33220,33220,1178
09/11/2005,10:15:00,33220,33245,33195,33240,1108
09/11/2005,10:30:00,33240,33310,33240,33285,1242
09/11/2005,10:45:00,33285,33345,33285,33335,604
09/11/2005,11:00:00,33335,33380,33325,33380,828
09/11/2005,11:15:00,33380,33390,33335,33355,774
09/11/2005,11:30:00,33350,33380,33345,33370,376
09/11/2005,11:45:00,33370,33375,33345,33355,320
09/11/2005,12:00:00,33355,33370,33335,33345,292
09/11/2005,12:15:00,33350,33385,33345,33380,194
09/11/2005,12:30:00,33380,33395,33370,33390,210
09/11/2005,12:45:00,33390,33430,33390,33395,824
09/11/2005,13:00:00,33400,33415,33375,33380,344
09/11/2005,13:15:00,33380,33380,33350,33355,258
09/11/2005,13:30:00,33355,33385,33340,33375,440
09/11/2005,13:45:00,33375,33385,33360,33365,64
09/11/2005,14:00:00,33365,33375,33365,33365,48
09/11/2005,14:15:00,33365,33365,33315,33355,492
09/11/2005,14:30:00,33350,33365,33315,33325,192
09/11/2005,14:45:00,33325,33380,33300,33355,884
09/11/2005,15:00:00,33365,33440,33355,33435,936
09/11/2005,15:15:00,33435,33480,33420,33455,1242
09/11/2005,15:30:00,33450,33490,33435,33465,1158
09/11/2005,15:45:00,33465,33470,33410,33425,1396
09/11/2005,16:00:00,33425,33460,33400,33460,892
09/11/2005,16:15:00,33460,33480,33450,33480,656
09/11/2005,16:30:00,33475,33535,33475,33510,1910
09/11/2005,16:45:00,33505,33530,33480,33505,1018
09/11/2005,17:00:00,33485,33500,33460,33475,884
09/11/2005,17:15:00,33470,33490,33445,33455,984
09/11/2005,17:30:00,33455,33465,33370,33400,944
10/11/2005,09:00:00,33490,33525,33455,33500,2084
10/11/2005,09:15:00,33500,33515,33450,33485,1128
10/11/2005,09:30:00,33485,33530,33470,33505,854
10/11/2005,09:45:00,33505,33535,33495,33500,754
10/11/2005,10:00:00,33495,33520,33440,33450,912
10/11/2005,10:15:00,33445,33470,33430,33455,718
10/11/2005,10:30:00,33455,33465,33405,33420,946
10/11/2005,10:45:00,33425,33440,33370,33380,1122
10/11/2005,11:00:00,33380,33390,33350,33375,1176
10/11/2005,11:15:00,33375,33385,33355,33380,536
10/11/2005,11:30:00,33380,33400,33375,33385,558
10/11/2005,11:45:00,33390,33415,33370,33405,308
10/11/2005,12:00:00,33410,33410,33380,33395,162
10/11/2005,12:15:00,33400,33475,33400,33440,956
10/11/2005,12:30:00,33435,33450,33430,33445,98
10/11/2005,12:45:00,33445,33450,33425,33440,106
10/11/2005,13:00:00,33440,33455,33430,33450,94
10/11/2005,13:15:00,33450,33455,33440,33450,56
10/11/2005,13:30:00,33450,33465,33450,33465,56
10/11/2005,13:45:00,33460,33465,33455,33460,36
10/11/2005,14:00:00,33465,33465,33445,33460,196
10/11/2005,14:15:00,33455,33460,33440,33450,150
10/11/2005,14:30:00,33445,33470,33395,33470,1548
10/11/2005,14:45:00,33470,33550,33470,33525,2072
10/11/2005,15:00:00,33530,33590,33530,33570,1836
10/11/2005,15:15:00,33570,33595,33525,33535,1158
10/11/2005,15:30:00,33535,33545,33515,33535,592
10/11/2005,15:45:00,33530,33580,33515,33525,1042
10/11/2005,16:00:00,33525,33530,33350,33350,2476
10/11/2005,16:15:00,33350,33395,33320,33375,1582
10/11/2005,16:30:00,33375,33390,33285,33295,2534
10/11/2005,16:45:00,33290,33365,33260,33335,1910
10/11/2005,17:00:00,33335,33365,33320,33320,1002
10/11/2005,17:15:00,33320,33345,33315,33330,808
10/11/2005,17:30:00,33340,33360,33335,33350,512
11/11/2005,09:00:00,33555,33680,33555,33635,1038
11/11/2005,09:15:00,33635,33660,33560,33580,732
11/11/2005,09:30:00,33585,33645,33575,33635,459
11/11/2005,09:45:00,33640,33660,33620,33630,367
11/11/2005,10:00:00,33630,33645,33610,33620,293
11/11/2005,10:15:00,33620,33640,33605,33630,571
11/11/2005,10:30:00,33630,33660,33630,33655,250
11/11/2005,10:45:00,33650,33660,33610,33635,242
11/11/2005,11:00:00,33640,33670,33640,33650,221
11/11/2005,11:15:00,33650,33665,33635,33640,156
11/11/2005,11:30:00,33635,33645,33625,33635,122
11/11/2005,11:45:00,33635,33705,33635,33690,493
11/11/2005,12:00:00,33695,33720,33695,33705,352
11/11/2005,12:15:00,33700,33705,33690,33695,57
11/11/2005,12:30:00,33690,33695,33660,33685,111
11/11/2005,12:45:00,33685,33685,33675,33675,48
11/11/2005,13:00:00,33675,33680,33665,33665,93
11/11/2005,13:15:00,33660,33690,33655,33685,72
11/11/2005,13:30:00,33685,33695,33660,33665,44
11/11/2005,13:45:00,33670,33695,33670,33680,37
11/11/2005,14:00:00,33675,33690,33670,33675,32
11/11/2005,14:15:00,33675,33690,33675,33675,37
11/11/2005,14:30:00,33675,33690,33670,33670,74
11/11/2005,14:45:00,33670,33670,33655,33670,104
11/11/2005,15:00:00,33670,33695,33670,33695,135
11/11/2005,15:15:00,33690,33695,33670,33675,115
11/11/2005,15:30:00,33670,33705,33650,33695,383
11/11/2005,15:45:00,33695,33735,33685,33730,364
11/11/2005,16:00:00,33730,33750,33705,33705,437
11/11/2005,16:15:00,33705,33705,33670,33695,330
11/11/2005,16:30:00,33695,33715,33630,33665,398
11/11/2005,16:45:00,33665,33700,33660,33700,328
11/11/2005,17:00:00,33700,33750,33700,33745,431
11/11/2005,17:15:00,33750,33785,33745,33785,761
11/11/2005,17:30:00,33780,33800,33765,33765,436
14/11/2005,09:00:00,33765,33765,33705,33715,629
14/11/2005,09:15:00,33715,33740,33695,33700,459
14/11/2005,09:30:00,33695,33720,33670,33680,271
14/11/2005,09:45:00,33680,33725,33675,33725,226
14/11/2005,10:00:00,33730,33730,33695,33715,223
14/11/2005,10:15:00,33715,33780,33710,33765,246
14/11/2005,10:30:00,33765,33785,33750,33770,336
14/11/2005,10:45:00,33770,33805,33770,33795,323
14/11/2005,11:00:00,33800,33850,33785,33845,516
14/11/2005,11:15:00,33850,33870,33835,33845,301
14/11/2005,11:30:00,33840,33875,33830,33870,278
14/11/2005,11:45:00,33870,33885,33850,33860,581
14/11/2005,12:00:00,33860,33870,33855,33865,100
14/11/2005,12:15:00,33865,33870,33855,33860,97
14/11/2005,12:30:00,33860,33860,33850,33855,94
14/11/2005,12:45:00,33860,33865,33840,33850,87
14/11/2005,13:00:00,33850,33865,33845,33865,100
14/11/2005,13:15:00,33860,33870,33840,33845,82
14/11/2005,13:30:00,33845,33865,33840,33860,77
14/11/2005,13:45:00,33865,33880,33855,33860,61
14/11/2005,14:00:00,33860,33860,33825,33840,116
14/11/2005,14:15:00,33840,33850,33830,33830,89
14/11/2005,14:30:00,33835,33855,33835,33850,82
14/11/2005,14:45:00,33850,33860,33845,33845,54
14/11/2005,15:00:00,33845,33855,33840,33855,39
14/11/2005,15:15:00,33855,33860,33845,33850,62
14/11/2005,15:30:00,33845,33850,33815,33820,368
14/11/2005,15:45:00,33825,33850,33810,33830,354
14/11/2005,16:00:00,33830,33840,33795,33830,427
14/11/2005,16:15:00,33830,33840,33755,33760,626
14/11/2005,16:30:00,33760,33785,33750,33770,513
14/11/2005,16:45:00,33770,33780,33695,33695,634
14/11/2005,17:00:00,33695,33710,33685,33695,480
14/11/2005,17:15:00,33695,33720,33690,33710,212
14/11/2005,17:30:00,33710,33750,33710,33750,215
15/11/2005,09:00:00,33715,33745,33660,33735,716
15/11/2005,09:15:00,33730,33810,33730,33770,562
15/11/2005,09:30:00,33770,33805,33750,33800,372
15/11/2005,09:45:00,33805,33850,33800,33825,762
15/11/2005,10:00:00,33830,33840,33800,33810,382
15/11/2005,10:15:00,33815,33845,33805,33815,245
15/11/2005,10:30:00,33815,33820,33790,33805,213
15/11/2005,10:45:00,33800,33800,33750,33765,242
15/11/2005,11:00:00,33765,33780,33715,33730,554
15/11/2005,11:15:00,33725,33725,33665,33670,526
15/11/2005,11:30:00,33670,33705,33670,33700,297
15/11/2005,11:45:00,33700,33705,33675,33680,230
15/11/2005,12:00:00,33680,33700,33675,33690,141
15/11/2005,12:15:00,33690,33690,33635,33640,343
15/11/2005,12:30:00,33640,33655,33640,33640,123
15/11/2005,12:45:00,33640,33650,33610,33620,183
15/11/2005,13:00:00,33615,33670,33615,33670,242
15/11/2005,13:15:00,33665,33670,33650,33650,89
15/11/2005,13:30:00,33645,33660,33630,33655,81
15/11/2005,13:45:00,33660,33680,33650,33670,59
15/11/2005,14:00:00,33670,33685,33665,33675,478
15/11/2005,14:15:00,33670,33680,33650,33665,114
15/11/2005,14:30:00,33680,33750,33680,33720,738
15/11/2005,14:45:00,33720,33735,33705,33720,304
15/11/2005,15:00:00,33725,33750,33715,33750,212
15/11/2005,15:15:00,33745,33775,33740,33755,253
15/11/2005,15:30:00,33755,33770,33675,33680,490
15/11/2005,15:45:00,33680,33685,33620,33655,920
15/11/2005,16:00:00,33650,33715,33650,33675,895
15/11/2005,16:15:00,33675,33710,33655,33700,693
15/11/2005,16:30:00,33700,33745,33680,33740,480
15/11/2005,16:45:00,33745,33830,33740,33795,1089
15/11/2005,17:00:00,33795,33830,33785,33795,632
15/11/2005,17:15:00,33795,33810,33780,33800,491
15/11/2005,17:30:00,33800,33800,33725,33725,284
16/11/2005,09:00:00,33715,33740,33660,33685,723
16/11/2005,09:15:00,33690,33700,33645,33700,617
16/11/2005,09:30:00,33700,33735,33690,33720,303
16/11/2005,09:45:00,33720,33740,33700,33740,274
16/11/2005,10:00:00,33735,33780,33730,33765,648
16/11/2005,10:15:00,33770,33780,33710,33735,595
16/11/2005,10:30:00,33735,33750,33690,33695,630
16/11/2005,10:45:00,33695,33735,33685,33715,535
16/11/2005,11:00:00,33710,33715,33670,33690,316
16/11/2005,11:15:00,33690,33690,33610,33615,766
16/11/2005,11:30:00,33610,33660,33605,33645,337
16/11/2005,11:45:00,33640,33640,33625,33640,160
16/11/2005,12:00:00,33640,33700,33640,33690,279
16/11/2005,12:15:00,33685,33695,33680,33685,133
16/11/2005,12:30:00,33680,33690,33670,33675,73
16/11/2005,12:45:00,33680,33680,33670,33675,51
16/11/2005,13:00:00,33675,33680,33675,33675,88
16/11/2005,13:15:00,33675,33685,33670,33680,42
16/11/2005,13:30:00,33680,33690,33680,33690,36
16/11/2005,13:45:00,33695,33700,33685,33700,44
16/11/2005,14:00:00,33700,33725,33690,33725,144
16/11/2005,14:15:00,33725,33730,33710,33730,143
16/11/2005,14:30:00,33720,33735,33700,33705,277
16/11/2005,14:45:00,33710,33725,33690,33705,100
16/11/2005,15:00:00,33710,33735,33705,33715,203
16/11/2005,15:15:00,33715,33725,33690,33720,125
16/11/2005,15:30:00,33725,33775,33725,33755,485
16/11/2005,15:45:00,33755,33755,33715,33725,457
16/11/2005,16:00:00,33725,33735,33675,33690,450
16/11/2005,16:15:00,33690,33725,33675,33705,296
16/11/2005,16:30:00,33700,33745,33685,33710,399
16/11/2005,16:45:00,33710,33735,33700,33725,292
16/11/2005,17:00:00,33725,33735,33695,33720,395
16/11/2005,17:15:00,33725,33730,33690,33705,352
16/11/2005,17:30:00,33705,33725,33690,33710,378
17/11/2005,09:00:00,33805,33990,33785,33855,931
17/11/2005,09:15:00,33855,33870,33820,33870,449
17/11/2005,09:30:00,33870,33920,33860,33890,655
17/11/2005,09:45:00,33890,33935,33880,33935,354
17/11/2005,10:00:00,33935,33955,33925,33925,495
17/11/2005,10:15:00,33930,33930,33905,33910,280
17/11/2005,10:30:00,33910,33915,33885,33900,268
17/11/2005,10:45:00,33900,33925,33900,33920,233
17/11/2005,11:00:00,33910,33925,33905,33915,202
17/11/2005,11:15:00,33915,33920,33900,33910,201
17/11/2005,11:30:00,33910,33915,33890,33890,153
17/11/2005,11:45:00,33895,33935,33890,33930,199
17/11/2005,12:00:00,33930,33935,33900,33910,251
17/11/2005,12:15:00,33910,33920,33890,33900,188
17/11/2005,12:30:00,33895,33900,33895,33900,157
17/11/2005,12:45:00,33900,33915,33895,33910,59
17/11/2005,13:00:00,33910,33920,33905,33910,158
17/11/2005,13:15:00,33905,33925,33900,33920,62
17/11/2005,13:30:00,33925,33945,33925,33940,110
17/11/2005,13:45:00,33940,33955,33935,33950,135
17/11/2005,14:00:00,33955,33955,33950,33955,49
17/11/2005,14:15:00,33955,33980,33950,33975,191
17/11/2005,14:30:00,33970,33980,33950,33955,138
17/11/2005,14:45:00,33955,33955,33925,33945,265
17/11/2005,15:00:00,33940,33945,33925,33935,115
17/11/2005,15:15:00,33935,33940,33910,33940,300
17/11/2005,15:30:00,33940,33960,33930,33930,292
17/11/2005,15:45:00,33935,33950,33925,33925,264
17/11/2005,16:00:00,33930,33935,33845,33905,1220
17/11/2005,16:15:00,33905,33950,33905,33915,522
17/11/2005,16:30:00,33915,33915,33880,33915,568
17/11/2005,16:45:00,33920,33920,33860,33885,594
17/11/2005,17:00:00,33880,33895,33855,33885,556
17/11/2005,17:15:00,33885,33905,33885,33890,298
17/11/2005,17:30:00,33890,33925,33880,33925,308
18/11/2005,09:00:00,34065,34160,34065,34105,1660
18/11/2005,09:15:00,34105,34120,34085,34095,500
18/11/2005,09:30:00,34095,34110,34085,34105,253
18/11/2005,09:45:00,34105,34130,34105,34125,211
18/11/2005,10:00:00,34125,34155,34125,34135,408
18/11/2005,10:15:00,34135,34150,34130,34145,173
18/11/2005,10:30:00,34150,34150,34090,34110,437
18/11/2005,10:45:00,34110,34140,34110,34110,182
18/11/2005,11:00:00,34105,34140,34100,34130,163
18/11/2005,11:15:00,34135,34145,34115,34125,136
18/11/2005,11:30:00,34125,34135,34120,34130,51
18/11/2005,11:45:00,34130,34180,34120,34140,432
18/11/2005,12:00:00,34135,34140,34115,34135,145
18/11/2005,12:15:00,34135,34135,34120,34120,40
18/11/2005,12:30:00,34120,34120,34115,34120,49
18/11/2005,12:45:00,34120,34130,34110,34110,61
18/11/2005,13:00:00,34110,34115,34100,34105,134
18/11/2005,13:15:00,34100,34130,34095,34130,167
18/11/2005,13:30:00,34130,34130,34100,34110,63
18/11/2005,13:45:00,34105,34120,34105,34110,62
18/11/2005,14:00:00,34105,34120,34105,34115,37
18/11/2005,14:15:00,34115,34130,34115,34120,86
18/11/2005,14:30:00,34125,34130,34120,34125,32
18/11/2005,14:45:00,34125,34130,34030,34085,736
18/11/2005,15:00:00,34085,34085,33970,34050,1184
18/11/2005,15:15:00,34045,34075,34020,34025,489
18/11/2005,15:30:00,34035,34060,33995,34005,523
18/11/2005,15:45:00,34000,34030,33990,34010,536
18/11/2005,16:00:00,34015,34065,34010,34040,496
18/11/2005,16:15:00,34035,34065,34010,34050,280
18/11/2005,16:30:00,34045,34050,33985,33995,403
18/11/2005,16:45:00,33995,34020,33975,34015,778
18/11/2005,17:00:00,34020,34040,33995,34025,314
18/11/2005,17:15:00,34030,34050,33995,34005,395
18/11/2005,17:30:00,34010,34050,34010,34050,406
21/11/2005,09:00:00,34080,34150,34050,34060,617
21/11/2005,09:15:00,34060,34125,34055,34120,484
21/11/2005,09:30:00,34125,34125,34060,34065,555
21/11/2005,09:45:00,34065,34080,33990,34030,580
21/11/2005,10:00:00,34030,34055,34010,34025,286
21/11/2005,10:15:00,34025,34070,34025,34070,234
21/11/2005,10:30:00,34065,34065,34040,34040,112
21/11/2005,10:45:00,34045,34065,34040,34050,125
21/11/2005,11:00:00,34050,34085,34045,34070,256
21/11/2005,11:15:00,34075,34090,34055,34060,232
21/11/2005,11:30:00,34055,34060,34040,34050,140
21/11/2005,11:45:00,34050,34065,34040,34060,93
21/11/2005,12:00:00,34060,34090,34045,34075,137
21/11/2005,12:15:00,34070,34080,34060,34065,62
21/11/2005,12:30:00,34065,34085,34050,34055,117
21/11/2005,12:45:00,34055,34070,34055,34070,24
21/11/2005,13:00:00,34065,34065,34050,34065,25
21/11/2005,13:15:00,34065,34075,34065,34070,30
21/11/2005,13:30:00,34070,34075,34055,34075,57
21/11/2005,13:45:00,34075,34080,34075,34075,15
21/11/2005,14:00:00,34075,34080,34070,34080,28
21/11/2005,14:15:00,34080,34100,34065,34085,196
21/11/2005,14:30:00,34085,34105,34080,34100,170
21/11/2005,14:45:00,34100,34110,34080,34080,139
21/11/2005,15:00:00,34085,34085,34050,34055,95
21/11/2005,15:15:00,34055,34055,34030,34050,201
21/11/2005,15:30:00,34050,34060,34035,34045,186
21/11/2005,15:45:00,34050,34055,34025,34035,354
21/11/2005,16:00:00,34040,34105,34040,34090,392
21/11/2005,16:15:00,34095,34120,34085,34105,325
21/11/2005,16:30:00,34105,34175,34100,34160,752
21/11/2005,16:45:00,34160,34210,34155,34200,893
21/11/2005,17:00:00,34200,34235,34200,34200,661
21/11/2005,17:15:00,34200,34210,34175,34200,599
21/11/2005,17:30:00,34195,34205,34185,34185,386
22/11/2005,09:00:00,34220,34255,34160,34175,748
22/11/2005,09:15:00,34175,34220,34165,34185,438
22/11/2005,09:30:00,34190,34220,34175,34215,408
22/11/2005,09:45:00,34215,34220,34195,34210,239
22/11/2005,10:00:00,34210,34245,34200,34220,623
22/11/2005,10:15:00,34215,34230,34155,34160,594
22/11/2005,10:30:00,34160,34170,34155,34165,199
22/11/2005,10:45:00,34165,34185,34160,34165,204
22/11/2005,11:00:00,34165,34170,34140,34150,387
22/11/2005,11:15:00,34150,34160,34140,34155,286
22/11/2005,11:30:00,34160,34165,34150,34150,147
22/11/2005,11:45:00,34150,34160,34130,34160,510
22/11/2005,12:00:00,34160,34175,34145,34155,146
22/11/2005,12:15:00,34160,34170,34150,34160,103
22/11/2005,12:30:00,34155,34165,34140,34160,178
22/11/2005,12:45:00,34155,34190,34150,34180,263
22/11/2005,13:00:00,34180,34200,34175,34190,96
22/11/2005,13:15:00,34180,34195,34165,34175,67
22/11/2005,13:30:00,34175,34180,34160,34180,60
22/11/2005,13:45:00,34175,34180,34165,34170,41
22/11/2005,14:00:00,34175,34180,34165,34170,85
22/11/2005,14:15:00,34170,34185,34165,34165,91
22/11/2005,14:30:00,34170,34175,34155,34160,68
22/11/2005,14:45:00,34155,34165,34120,34130,441
22/11/2005,15:00:00,34130,34145,34115,34120,233
22/11/2005,15:15:00,34115,34135,34110,34125,145
22/11/2005,15:30:00,34130,34155,34110,34145,313
22/11/2005,15:45:00,34150,34155,34125,34125,384
22/11/2005,16:00:00,34130,34165,34120,34130,447
22/11/2005,16:15:00,34130,34190,34130,34185,504
22/11/2005,16:30:00,34185,34225,34185,34215,552
22/11/2005,16:45:00,34225,34230,34205,34220,248
22/11/2005,17:00:00,34220,34230,34195,34215,325
22/11/2005,17:15:00,34205,34225,34200,34220,239
22/11/2005,17:30:00,34220,34225,34200,34200,166
23/11/2005,09:00:00,34290,34315,34170,34240,977
23/11/2005,09:15:00,34245,34250,34200,34210,498
23/11/2005,09:30:00,34215,34245,34195,34230,369
23/11/2005,09:45:00,34230,34280,34220,34280,342
23/11/2005,10:00:00,34280,34290,34265,34285,322
23/11/2005,10:15:00,34280,34350,34280,34325,711
23/11/2005,10:30:00,34320,34335,34310,34320,245
23/11/2005,10:45:00,34315,34340,34315,34335,111
23/11/2005,11:00:00,34340,34375,34325,34370,380
23/11/2005,11:15:00,34370,34380,34365,34365,386
23/11/2005,11:30:00,34370,34375,34335,34335,150
23/11/2005,11:45:00,34340,34345,34330,34335,110
23/11/2005,12:00:00,34335,34345,34325,34340,138
23/11/2005,12:15:00,34340,34355,34335,34355,77
23/11/2005,12:30:00,34350,34355,34345,34355,65
23/11/2005,12:45:00,34360,34375,34350,34350,117
23/11/2005,13:00:00,34350,34350,34330,34335,73
23/11/2005,13:15:00,34335,34335,34320,34325,41
23/11/2005,13:30:00,34325,34340,34310,34330,70
23/11/2005,13:45:00,34335,34355,34335,34355,83
23/11/2005,14:00:00,34355,34355,34340,34340,53
23/11/2005,14:15:00,34340,34345,34330,34335,25
23/11/2005,14:30:00,34330,34340,34295,34310,221
23/11/2005,14:45:00,34310,34310,34285,34290,276
23/11/2005,15:00:00,34285,34295,34265,34275,327
23/11/2005,15:15:00,34280,34315,34275,34290,240
23/11/2005,15:30:00,34290,34325,34285,34315,220
23/11/2005,15:45:00,34315,34340,34290,34340,284
23/11/2005,16:00:00,34335,34355,34320,34335,216
23/11/2005,16:15:00,34335,34350,34305,34315,306
23/11/2005,16:30:00,34315,34350,34310,34345,314
23/11/2005,16:45:00,34350,34385,34345,34375,624
23/11/2005,17:00:00,34380,34385,34365,34385,377
23/11/2005,17:15:00,34380,34405,34380,34405,674
23/11/2005,17:30:00,34405,34480,34405,34450,946
24/11/2005,09:00:00,34445,34475,34390,34440,759
24/11/2005,09:15:00,34440,34485,34430,34440,629
24/11/2005,09:30:00,34440,34480,34440,34480,263
24/11/2005,09:45:00,34485,34530,34475,34495,537
24/11/2005,10:00:00,34495,34495,34450,34480,324
24/11/2005,10:15:00,34475,34480,34455,34465,142
24/11/2005,10:30:00,34465,34470,34425,34430,281
24/11/2005,10:45:00,34430,34435,34370,34380,654
24/11/2005,11:00:00,34375,34410,34375,34390,440
24/11/2005,11:15:00,34390,34430,34390,34405,389
24/11/2005,11:30:00,34405,34415,34380,34395,246
24/11/2005,11:45:00,34395,34405,34385,34400,123
24/11/2005,12:00:00,34395,34410,34390,34395,124
24/11/2005,12:15:00,34390,34405,34380,34405,150
24/11/2005,12:30:00,34405,34410,34395,34395,84
24/11/2005,12:45:00,34395,34395,34385,34385,51
24/11/2005,13:00:00,34380,34385,34380,34380,41
24/11/2005,13:15:00,34380,34390,34375,34390,42
24/11/2005,13:30:00,34390,34400,34380,34390,51
24/11/2005,13:45:00,34390,34400,34385,34390,14
24/11/2005,14:00:00,34395,34395,34375,34380,107
24/11/2005,14:15:00,34380,34385,34375,34380,51
24/11/2005,14:30:00,34375,34395,34375,34395,55
24/11/2005,14:45:00,34390,34390,34380,34385,48
24/11/2005,15:00:00,34385,34400,34370,34375,141
24/11/2005,15:15:00,34375,34385,34365,34380,172
24/11/2005,15:30:00,34375,34380,34370,34370,118
24/11/2005,15:45:00,34370,34405,34365,34405,142
24/11/2005,16:00:00,34400,34415,34385,34385,263
24/11/2005,16:15:00,34385,34385,34370,34380,184
24/11/2005,16:30:00,34380,34395,34380,34390,88
24/11/2005,16:45:00,34390,34400,34385,34395,278
24/11/2005,17:00:00,34395,34415,34395,34415,110
24/11/2005,17:15:00,34415,34440,34415,34430,265
24/11/2005,17:30:00,34430,34435,34400,34420,215
25/11/2005,09:00:00,34440,34470,34410,34445,394
25/11/2005,09:15:00,34440,34450,34420,34445,139
25/11/2005,09:30:00,34445,34485,34445,34445,392
25/11/2005,09:45:00,34455,34475,34450,34470,118
25/11/2005,10:00:00,34475,34495,34475,34485,278
25/11/2005,10:15:00,34485,34485,34460,34475,105
25/11/2005,10:30:00,34475,34475,34450,34470,142
25/11/2005,10:45:00,34470,34500,34465,34500,157
25/11/2005,11:00:00,34495,34500,34460,34460,237
25/11/2005,11:15:00,34470,34470,34455,34465,82
25/11/2005,11:30:00,34465,34470,34460,34465,63
25/11/2005,11:45:00,34470,34475,34465,34470,22
25/11/2005,12:00:00,34470,34480,34465,34470,60
25/11/2005,12:15:00,34475,34475,34460,34460,76
25/11/2005,12:30:00,34460,34460,34445,34460,49
25/11/2005,12:45:00,34460,34470,34460,34460,22
25/11/2005,13:00:00,34460,34460,34450,34455,18
25/11/2005,13:15:00,34450,34460,34450,34460,18
25/11/2005,13:30:00,34460,34470,34460,34460,27
25/11/2005,13:45:00,34465,34475,34460,34465,31
25/11/2005,14:00:00,34460,34470,34460,34460,20
25/11/2005,14:15:00,34460,34465,34455,34465,13
25/11/2005,14:30:00,34470,34485,34460,34480,73
25/11/2005,14:45:00,34485,34490,34475,34485,61
25/11/2005,15:00:00,34475,34475,34455,34470,105
25/11/2005,15:15:00,34470,34480,34470,34470,49
25/11/2005,15:30:00,34475,34485,34465,34470,85
25/11/2005,15:45:00,34475,34485,34460,34465,104
25/11/2005,16:00:00,34465,34465,34450,34460,95
25/11/2005,16:15:00,34460,34465,34425,34430,294
25/11/2005,16:30:00,34430,34435,34400,34430,498
25/11/2005,16:45:00,34430,34455,34430,34430,159
25/11/2005,17:00:00,34430,34435,34425,34430,54
25/11/2005,17:15:00,34430,34445,34405,34435,195
25/11/2005,17:30:00,34435,34475,34435,34460,269
28/11/2005,09:00:00,34535,34630,34535,34575,841
28/11/2005,09:15:00,34575,34605,34570,34595,447
28/11/2005,09:30:00,34595,34675,34595,34650,859
28/11/2005,09:45:00,34650,34680,34645,34660,420
28/11/2005,10:00:00,34655,34660,34635,34640,223
28/11/2005,10:15:00,34645,34665,34645,34660,166
28/11/2005,10:30:00,34660,34665,34640,34645,168
28/11/2005,10:45:00,34645,34665,34640,34660,194
28/11/2005,11:00:00,34660,34665,34640,34640,105
28/11/2005,11:15:00,34640,34655,34630,34635,227
28/11/2005,11:30:00,34635,34660,34625,34660,172
28/11/2005,11:45:00,34665,34665,34640,34655,61
28/11/2005,12:00:00,34650,34650,34635,34650,167
28/11/2005,12:15:00,34655,34655,34640,34645,64
28/11/2005,12:30:00,34645,34650,34645,34650,18
28/11/2005,12:45:00,34645,34655,34640,34645,111
28/11/2005,13:00:00,34640,34655,34635,34640,53
28/11/2005,13:15:00,34640,34640,34630,34635,70
28/11/2005,13:30:00,34630,34635,34615,34620,208
28/11/2005,13:45:00,34620,34625,34600,34615,197
28/11/2005,14:00:00,34615,34615,34585,34595,245
28/11/2005,14:15:00,34595,34605,34590,34595,81
28/11/2005,14:30:00,34595,34615,34595,34610,76
28/11/2005,14:45:00,34610,34630,34605,34630,112
28/11/2005,15:00:00,34625,34640,34620,34630,104
28/11/2005,15:15:00,34630,34630,34615,34620,102
28/11/2005,15:30:00,34625,34625,34540,34550,926
28/11/2005,15:45:00,34550,34550,34475,34480,1050
28/11/2005,16:00:00,34480,34505,34420,34430,1287
28/11/2005,16:15:00,34430,34440,34320,34335,1720
28/11/2005,16:30:00,34340,34390,34325,34340,976
28/11/2005,16:45:00,34340,34365,34320,34340,697
28/11/2005,17:00:00,34345,34350,34305,34335,857
28/11/2005,17:15:00,34335,34335,34290,34300,620
28/11/2005,17:30:00,34305,34310,34295,34305,372
29/11/2005,09:00:00,34225,34335,34130,34305,1783
29/11/2005,09:15:00,34300,34305,34225,34245,1095
29/11/2005,09:30:00,34250,34295,34245,34280,506
29/11/2005,09:45:00,34280,34290,34250,34260,365
29/11/2005,10:00:00,34260,34285,34235,34285,550
29/11/2005,10:15:00,34285,34295,34260,34260,237
29/11/2005,10:30:00,34260,34265,34245,34255,218
29/11/2005,10:45:00,34255,34270,34245,34250,276
29/11/2005,11:00:00,34250,34265,34250,34265,853
29/11/2005,11:15:00,34270,34315,34255,34280,471
29/11/2005,11:30:00,34280,34305,34275,34295,233
29/11/2005,11:45:00,34295,34300,34270,34280,129
29/11/2005,12:00:00,34275,34285,34275,34285,63
29/11/2005,12:15:00,34285,34290,34260,34270,295
29/11/2005,12:30:00,34265,34270,34250,34260,83
29/11/2005,12:45:00,34260,34265,34250,34250,67
29/11/2005,13:00:00,34250,34270,34245,34265,188
29/11/2005,13:15:00,34265,34270,34245,34265,121
29/11/2005,13:30:00,34265,34290,34260,34290,55
29/11/2005,13:45:00,34285,34310,34285,34310,79
29/11/2005,14:00:00,34315,34375,34310,34370,450
29/11/2005,14:15:00,34365,34415,34365,34390,661
29/11/2005,14:30:00,34395,34450,34390,34425,707
29/11/2005,14:45:00,34420,34430,34405,34420,274
29/11/2005,15:00:00,34420,34440,34420,34430,265
29/11/2005,15:15:00,34430,34445,34425,34430,107
29/11/2005,15:30:00,34430,34430,34180,34320,1355
29/11/2005,15:45:00,34320,34375,34320,34375,867
29/11/2005,16:00:00,34375,34455,34375,34405,1229
29/11/2005,16:15:00,34410,34415,34345,34375,662
29/11/2005,16:30:00,34375,34400,34350,34360,739
29/11/2005,16:45:00,34360,34360,34305,34310,890
29/11/2005,17:00:00,34310,34325,34285,34305,807
29/11/2005,17:15:00,34305,34320,34295,34310,325
29/11/2005,17:30:00,34310,34355,34305,34310,495
30/11/2005,09:00:00,34290,34310,34245,34245,1027
30/11/2005,09:15:00,34245,34280,34215,34270,512
30/11/2005,09:30:00,34270,34285,34230,34235,299
30/11/2005,09:45:00,34235,34245,34215,34225,469
30/11/2005,10:00:00,34230,34240,34190,34215,510
30/11/2005,10:15:00,34215,34225,34200,34210,290
30/11/2005,10:30:00,34215,34215,34185,34215,339
30/11/2005,10:45:00,34210,34220,34160,34165,901
30/11/2005,11:00:00,34165,34200,34165,34195,248
30/11/2005,11:15:00,34195,34200,34150,34155,216
30/11/2005,11:30:00,34160,34190,34150,34180,131
30/11/2005,11:45:00,34180,34185,34165,34185,334
30/11/2005,12:00:00,34180,34210,34180,34190,236
30/11/2005,12:15:00,34195,34215,34185,34200,165
30/11/2005,12:30:00,34205,34225,34200,34225,184
30/11/2005,12:45:00,34220,34220,34175,34200,120
30/11/2005,13:00:00,34200,34205,34175,34180,71
30/11/2005,13:15:00,34175,34180,34145,34150,115
30/11/2005,13:30:00,34155,34165,34145,34160,49
30/11/2005,13:45:00,34165,34180,34165,34180,71
30/11/2005,14:00:00,34180,34200,34175,34180,74
30/11/2005,14:15:00,34180,34180,34145,34155,125
30/11/2005,14:30:00,34160,34235,34125,34160,762
30/11/2005,14:45:00,34155,34165,34150,34160,302
30/11/2005,15:00:00,34165,34180,34160,34160,110
30/11/2005,15:15:00,34160,34200,34160,34190,127
30/11/2005,15:30:00,34195,34230,34185,34220,335
30/11/2005,15:45:00,34220,34270,34210,34240,420
30/11/2005,16:00:00,34245,34260,34185,34220,627
30/11/2005,16:15:00,34215,34270,34205,34250,590
30/11/2005,16:30:00,34250,34260,34220,34220,470
30/11/2005,16:45:00,34230,34240,34200,34225,545
30/11/2005,17:00:00,34220,34220,34165,34200,428
30/11/2005,17:15:00,34205,34210,34170,34185,764
30/11/2005,17:30:00,34185,34200,34035,34105,949
01/12/2005,09:00:00,34145,34270,34145,34265,1004
01/12/2005,09:15:00,34265,34335,34255,34320,1084
01/12/2005,09:30:00,34315,34335,34290,34315,601
01/12/2005,09:45:00,34305,34325,34305,34320,207
01/12/2005,10:00:00,34320,34330,34300,34305,276
01/12/2005,10:15:00,34305,34375,34305,34365,627
01/12/2005,10:30:00,34360,34365,34340,34345,234
01/12/2005,10:45:00,34350,34355,34335,34340,77
01/12/2005,11:00:00,34335,34345,34320,34325,162
01/12/2005,11:15:00,34330,34355,34330,34350,118
01/12/2005,11:30:00,34350,34350,34340,34340,70
01/12/2005,11:45:00,34340,34345,34330,34340,102
01/12/2005,12:00:00,34340,34345,34335,34340,54
01/12/2005,12:15:00,34340,34345,34335,34335,112
01/12/2005,12:30:00,34335,34345,34330,34345,44
01/12/2005,12:45:00,34345,34370,34340,34355,193
01/12/2005,13:00:00,34355,34370,34350,34370,56
01/12/2005,13:15:00,34370,34370,34355,34370,43
01/12/2005,13:30:00,34360,34380,34355,34370,104
01/12/2005,13:45:00,34370,34405,34345,34365,499
01/12/2005,14:00:00,34370,34395,34370,34395,82
01/12/2005,14:15:00,34395,34415,34395,34395,312
01/12/2005,14:30:00,34400,34435,34395,34425,411
01/12/2005,14:45:00,34425,34480,34425,34450,890
01/12/2005,15:00:00,34450,34480,34445,34465,247
01/12/2005,15:15:00,34470,34470,34445,34460,214
01/12/2005,15:30:00,34460,34485,34455,34475,366
01/12/2005,15:45:00,34485,34500,34475,34485,396
01/12/2005,16:00:00,34480,34490,34450,34460,822
01/12/2005,16:15:00,34460,34465,34435,34450,408
01/12/2005,16:30:00,34450,34480,34440,34480,357
01/12/2005,16:45:00,34485,34535,34475,34530,686
01/12/2005,17:00:00,34530,34580,34525,34570,664
01/12/2005,17:15:00,34565,34605,34555,34595,563
01/12/2005,17:30:00,34595,34730,34575,34680,832
02/12/2005,09:00:00,34750,34800,34685,34755,802
02/12/2005,09:15:00,34755,34755,34725,34740,788
02/12/2005,09:30:00,34740,34740,34700,34700,411
02/12/2005,09:45:00,34695,34700,34645,34675,496
02/12/2005,10:00:00,34680,34755,34670,34750,549
02/12/2005,10:15:00,34745,34755,34735,34750,222
02/12/2005,10:30:00,34755,34755,34740,34740,123
02/12/2005,10:45:00,34740,34745,34735,34735,170
02/12/2005,11:00:00,34735,34735,34690,34695,240
02/12/2005,11:15:00,34700,34715,34690,34715,150
02/12/2005,11:30:00,34710,34715,34685,34690,220
02/12/2005,11:45:00,34690,34695,34675,34680,129
02/12/2005,12:00:00,34680,34695,34675,34690,111
02/12/2005,12:15:00,34685,34690,34675,34680,89
02/12/2005,12:30:00,34680,34685,34665,34685,179
02/12/2005,12:45:00,34685,34685,34660,34670,155
02/12/2005,13:00:00,34670,34715,34670,34710,76
02/12/2005,13:15:00,34710,34725,34710,34725,26
02/12/2005,13:30:00,34725,34725,34705,34705,37
02/12/2005,13:45:00,34705,34705,34685,34690,28
02/12/2005,14:00:00,34690,34705,34690,34695,58
02/12/2005,14:15:00,34695,34720,34695,34720,553
02/12/2005,14:30:00,34715,34730,34700,34720,459
02/12/2005,14:45:00,34720,34725,34710,34715,103
02/12/2005,15:00:00,34715,34725,34700,34720,115
02/12/2005,15:15:00,34715,34725,34710,34710,66
02/12/2005,15:30:00,34710,34715,34660,34665,428
02/12/2005,15:45:00,34665,34705,34665,34690,477
02/12/2005,16:00:00,34690,34735,34685,34730,911
02/12/2005,16:15:00,34730,34770,34725,34770,631
02/12/2005,16:30:00,34775,34775,34730,34730,407
02/12/2005,16:45:00,34730,34750,34705,34720,451
02/12/2005,17:00:00,34725,34755,34715,34740,386
02/12/2005,17:15:00,34745,34755,34730,34745,197
02/12/2005,17:30:00,34750,34780,34745,34765,287
05/12/2005,09:00:00,34790,34825,34750,34770,693
05/12/2005,09:15:00,34775,34810,34770,34790,421
05/12/2005,09:30:00,34785,34840,34775,34835,426
05/12/2005,09:45:00,34840,34860,34825,34850,489
05/12/2005,10:00:00,34850,34855,34820,34820,268
05/12/2005,10:15:00,34820,34825,34800,34805,198
05/12/2005,10:30:00,34810,34810,34760,34765,417
05/12/2005,10:45:00,34765,34775,34755,34775,244
05/12/2005,11:00:00,34775,34790,34760,34785,185
05/12/2005,11:15:00,34785,34800,34760,34770,167
05/12/2005,11:30:00,34770,34770,34745,34755,288
05/12/2005,11:45:00,34755,34770,34755,34760,103
05/12/2005,12:00:00,34760,34780,34760,34770,40
05/12/2005,12:15:00,34770,34790,34765,34785,75
05/12/2005,12:30:00,34775,34780,34770,34770,40
05/12/2005,12:45:00,34770,34780,34765,34775,62
05/12/2005,13:00:00,34770,34785,34765,34780,37
05/12/2005,13:15:00,34780,34790,34780,34785,50
05/12/2005,13:30:00,34785,34820,34785,34815,108
05/12/2005,13:45:00,34815,34820,34805,34815,54
05/12/2005,14:00:00,34820,34835,34820,34830,105
05/12/2005,14:15:00,34830,34830,34825,34830,30
05/12/2005,14:30:00,34830,34840,34830,34830,62
05/12/2005,14:45:00,34830,34850,34830,34830,145
05/12/2005,15:00:00,34825,34825,34795,34800,217
05/12/2005,15:15:00,34800,34805,34790,34790,163
05/12/2005,15:30:00,34790,34805,34770,34780,244
05/12/2005,15:45:00,34775,34790,34760,34780,352
05/12/2005,16:00:00,34785,34790,34720,34725,737
05/12/2005,16:15:00,34725,34725,34685,34690,971
05/12/2005,16:30:00,34690,34705,34620,34640,931
05/12/2005,16:45:00,34635,34640,34575,34590,1070
05/12/2005,17:00:00,34590,34665,34575,34650,817
05/12/2005,17:15:00,34650,34710,34640,34685,547
05/12/2005,17:30:00,34685,34705,34680,34705,299
06/12/2005,09:00:00,34680,34740,34655,34695,839
06/12/2005,09:15:00,34700,34740,34685,34725,549
06/12/2005,09:30:00,34725,34770,34725,34765,532
06/12/2005,09:45:00,34765,34780,34745,34755,306
06/12/2005,10:00:00,34755,34755,34715,34740,400
06/12/2005,10:15:00,34740,34760,34740,34750,117
06/12/2005,10:30:00,34745,34765,34720,34760,212
06/12/2005,10:45:00,34765,34770,34750,34765,146
06/12/2005,11:00:00,34770,34800,34770,34800,299
06/12/2005,11:15:00,34800,34845,34800,34840,715
06/12/2005,11:30:00,34835,34840,34810,34820,259
06/12/2005,11:45:00,34820,34845,34820,34835,144
06/12/2005,12:00:00,34835,34835,34820,34830,85
06/12/2005,12:15:00,34825,34830,34820,34825,60
06/12/2005,12:30:00,34825,34825,34810,34810,106
06/12/2005,12:45:00,34805,34815,34800,34805,92
06/12/2005,13:00:00,34810,34825,34805,34825,64
06/12/2005,13:15:00,34815,34820,34815,34815,37
06/12/2005,13:30:00,34815,34825,34815,34825,29
06/12/2005,13:45:00,34825,34835,34825,34830,46
06/12/2005,14:00:00,34830,34835,34825,34830,20
06/12/2005,14:15:00,34835,34845,34835,34835,105
06/12/2005,14:30:00,34840,34890,34840,34880,738
06/12/2005,14:45:00,34880,34890,34870,34880,356
06/12/2005,15:00:00,34885,34925,34880,34920,572
06/12/2005,15:15:00,34920,34925,34885,34895,423
06/12/2005,15:30:00,34895,34900,34880,34880,395
06/12/2005,15:45:00,34880,34880,34840,34865,491
06/12/2005,16:00:00,34865,34890,34835,34850,521
06/12/2005,16:15:00,34850,34920,34835,34890,816
06/12/2005,16:30:00,34895,34900,34855,34870,346
06/12/2005,16:45:00,34870,34890,34865,34885,295
06/12/2005,17:00:00,34880,34885,34840,34845,466
06/12/2005,17:15:00,34845,34865,34820,34865,456
06/12/2005,17:30:00,34865,34870,34840,34840,307
07/12/2005,09:00:00,34865,34900,34780,34820,961
07/12/2005,09:15:00,34820,34835,34780,34815,630
07/12/2005,09:30:00,34815,34860,34800,34805,397
07/12/2005,09:45:00,34800,34845,34790,34840,487
07/12/2005,10:00:00,34845,34895,34840,34890,437
07/12/2005,10:15:00,34890,34920,34890,34900,774
07/12/2005,10:30:00,34895,34925,34890,34920,452
07/12/2005,10:45:00,34920,34955,34920,34945,538
07/12/2005,11:00:00,34950,34975,34945,34975,320
07/12/2005,11:15:00,34975,34980,34950,34960,234
07/12/2005,11:30:00,34960,34960,34940,34950,146
07/12/2005,11:45:00,34950,34965,34940,34960,100
07/12/2005,12:00:00,34955,34965,34950,34965,97
07/12/2005,12:15:00,34965,34970,34935,34935,135
07/12/2005,12:30:00,34935,34950,34935,34945,48
07/12/2005,12:45:00,34945,34945,34915,34920,152
07/12/2005,13:00:00,34920,34955,34915,34940,156
07/12/2005,13:15:00,34945,34950,34935,34935,42
07/12/2005,13:30:00,34930,34935,34920,34925,34
07/12/2005,13:45:00,34930,34935,34915,34925,91
07/12/2005,14:00:00,34920,34925,34915,34920,25
07/12/2005,14:15:00,34920,34935,34915,34925,51
07/12/2005,14:30:00,34920,34935,34920,34925,30
07/12/2005,14:45:00,34925,34935,34925,34930,20
07/12/2005,15:00:00,34930,34930,34920,34925,57
07/12/2005,15:15:00,34920,34925,34920,34920,9
07/12/2005,15:30:00,34925,34935,34830,34835,625
07/12/2005,15:45:00,34830,34850,34825,34850,395
07/12/2005,16:00:00,34850,34885,34840,34880,451
07/12/2005,16:15:00,34870,34870,34840,34855,230
07/12/2005,16:30:00,34855,34870,34840,34850,268
07/12/2005,16:45:00,34850,34850,34745,34745,940
07/12/2005,17:00:00,34750,34775,34720,34775,715
07/12/2005,17:15:00,34770,34800,34735,34770,479
07/12/2005,17:30:00,34770,34850,34765,34850,480
08/12/2005,09:00:00,34705,34745,34675,34715,879
08/12/2005,09:15:00,34715,34735,34700,34705,381
08/12/2005,09:30:00,34705,34705,34670,34675,377
08/12/2005,09:45:00,34675,34715,34670,34700,268
08/12/2005,10:00:00,34695,34695,34640,34670,364
08/12/2005,10:15:00,34675,34675,34650,34675,179
08/12/2005,10:30:00,34680,34690,34670,34685,110
08/12/2005,10:45:00,34685,34695,34640,34655,275
08/12/2005,11:00:00,34660,34665,34640,34660,142
08/12/2005,11:15:00,34655,34680,34650,34680,225
08/12/2005,11:30:00,34680,34700,34665,34665,101
08/12/2005,11:45:00,34670,34675,34665,34675,66
08/12/2005,12:00:00,34675,34680,34665,34665,31
08/12/2005,12:15:00,34665,34665,34655,34665,39
08/12/2005,12:30:00,34665,34680,34665,34675,33
08/12/2005,12:45:00,34675,34680,34670,34680,31
08/12/2005,13:00:00,34670,34675,34665,34665,27
08/12/2005,13:15:00,34665,34670,34655,34665,50
08/12/2005,13:30:00,34660,34675,34660,34670,90
08/12/2005,13:45:00,34675,34685,34670,34670,36
08/12/2005,14:00:00,34675,34690,34670,34690,45
08/12/2005,14:15:00,34690,34740,34685,34730,271
08/12/2005,14:30:00,34730,34745,34725,34725,287
08/12/2005,14:45:00,34730,34790,34725,34780,315
08/12/2005,15:00:00,34785,34800,34780,34795,301
08/12/2005,15:15:00,34800,34815,34785,34790,220
08/12/2005,15:30:00,34790,34815,34745,34770,328
08/12/2005,15:45:00,34765,34785,34740,34755,174
08/12/2005,16:00:00,34750,34800,34750,34780,408
08/12/2005,16:15:00,34780,34790,34740,34755,177
08/12/2005,16:30:00,34755,34770,34735,34770,156
08/12/2005,16:45:00,34775,34825,34765,34815,393
08/12/2005,17:00:00,34815,34835,34795,34825,486
08/12/2005,17:15:00,34820,34885,34810,34880,430
08/12/2005,17:30:00,34880,34925,34875,34905,590
09/12/2005,09:00:00,34820,34860,34760,34805,561
09/12/2005,09:15:00,34810,34810,34760,34765,577
09/12/2005,09:30:00,34765,34805,34765,34805,181
09/12/2005,09:45:00,34800,34810,34765,34775,208
09/12/2005,10:00:00,34770,34800,34770,34775,157
09/12/2005,10:15:00,34775,34795,34760,34760,230
09/12/2005,10:30:00,34760,34765,34730,34745,719
09/12/2005,10:45:00,34745,34750,34725,34735,210
09/12/2005,11:00:00,34730,34745,34725,34735,256
09/12/2005,11:15:00,34735,34740,34700,34725,186
09/12/2005,11:30:00,34720,34745,34695,34745,384
09/12/2005,11:45:00,34740,34765,34735,34740,209
09/12/2005,12:00:00,34740,34750,34740,34745,60
09/12/2005,12:15:00,34745,34765,34745,34765,56
09/12/2005,12:30:00,34765,34780,34765,34780,136
09/12/2005,12:45:00,34775,34775,34765,34765,145
09/12/2005,13:00:00,34770,34785,34765,34770,64
09/12/2005,13:15:00,34770,34785,34770,34780,244
09/12/2005,13:30:00,34780,34795,34770,34775,292
09/12/2005,13:45:00,34775,34780,34755,34770,355
09/12/2005,14:00:00,34770,34775,34750,34770,58
09/12/2005,14:15:00,34770,34790,34770,34775,65
09/12/2005,14:30:00,34785,34835,34780,34815,333
09/12/2005,14:45:00,34810,34815,34795,34795,223
09/12/2005,15:00:00,34795,34800,34790,34800,33
09/12/2005,15:15:00,34795,34795,34775,34780,40
09/12/2005,15:30:00,34785,34820,34785,34810,302
09/12/2005,15:45:00,34810,34835,34805,34815,345
09/12/2005,16:00:00,34810,34810,34765,34780,580
09/12/2005,16:15:00,34785,34790,34750,34765,628
09/12/2005,16:30:00,34760,34810,34750,34795,425
09/12/2005,16:45:00,34790,34830,34790,34825,241
09/12/2005,17:00:00,34825,34880,34820,34870,395
09/12/2005,17:15:00,34870,34875,34810,34810,645
09/12/2005,17:30:00,34820,34820,34780,34780,317
12/12/2005,09:00:00,34860,34970,34860,34970,1056
12/12/2005,09:15:00,34975,35015,34975,34990,803
12/12/2005,09:30:00,34995,35020,34985,34995,303
12/12/2005,09:45:00,35000,35020,34995,35020,366
12/12/2005,10:00:00,35020,35065,35010,35045,725
12/12/2005,10:15:00,35045,35055,35035,35045,1062
12/12/2005,10:30:00,35050,35050,35020,35020,1296
12/12/2005,10:45:00,35020,35030,35015,35025,254
12/12/2005,11:00:00,35030,35030,35020,35030,172
12/12/2005,11:15:00,35030,35030,35015,35015,143
12/12/2005,11:30:00,35015,35025,35010,35015,808
12/12/2005,11:45:00,35010,35035,35005,35030,239
12/12/2005,12:00:00,35030,35045,35025,35040,164
12/12/2005,12:15:00,35040,35040,35030,35035,138
12/12/2005,12:30:00,35035,35035,35030,35035,919
12/12/2005,12:45:00,35035,35040,35025,35030,296
12/12/2005,13:00:00,35025,35030,35020,35025,33
12/12/2005,13:15:00,35025,35030,35005,35020,98
12/12/2005,13:30:00,35020,35020,35005,35010,59
12/12/2005,13:45:00,35010,35015,34970,34980,283
12/12/2005,14:00:00,34975,34980,34895,34905,588
12/12/2005,14:15:00,34910,34920,34885,34890,429
12/12/2005,14:30:00,34885,34915,34845,34915,786
12/12/2005,14:45:00,34915,34925,34910,34920,165
12/12/2005,15:00:00,34925,34930,34915,34925,383
12/12/2005,15:15:00,34925,34940,34925,34925,318
12/12/2005,15:30:00,34930,34945,34925,34930,605
12/12/2005,15:45:00,34935,34970,34925,34940,549
12/12/2005,16:00:00,34935,34935,34880,34915,771
12/12/2005,16:15:00,34910,34945,34905,34925,367
12/12/2005,16:30:00,34925,34930,34875,34885,419
12/12/2005,16:45:00,34890,34900,34860,34880,429
12/12/2005,17:00:00,34880,34910,34850,34910,1566
12/12/2005,17:15:00,34910,34925,34885,34895,843
12/12/2005,17:30:00,34900,34950,34895,34930,489
13/12/2005,09:00:00,34910,34950,34900,34900,706
13/12/2005,09:15:00,34900,34945,34900,34930,788
13/12/2005,09:30:00,34935,34950,34930,34935,308
13/12/2005,09:45:00,34935,34940,34905,34920,467
13/12/2005,10:00:00,34920,34920,34880,34890,569
13/12/2005,10:15:00,34885,34895,34845,34895,2886
13/12/2005,10:30:00,34895,34905,34870,34905,328
13/12/2005,10:45:00,34905,34910,34880,34895,154
13/12/2005,11:00:00,34895,34915,34890,34900,359
13/12/2005,11:15:00,34895,34905,34880,34900,1511
13/12/2005,11:30:00,34890,34900,34875,34880,433
13/12/2005,11:45:00,34880,34905,34880,34900,241
13/12/2005,12:00:00,34895,34900,34890,34900,176
13/12/2005,12:15:00,34900,34915,34895,34915,280
13/12/2005,12:30:00,34910,34915,34905,34910,351
13/12/2005,12:45:00,34905,34915,34905,34910,82
13/12/2005,13:00:00,34910,34955,34910,34950,175
13/12/2005,13:15:00,34950,34960,34945,34950,127
13/12/2005,13:30:00,34955,35000,34940,34975,486
13/12/2005,13:45:00,34980,34985,34975,34985,76
13/12/2005,14:00:00,34985,34985,34965,34965,86
13/12/2005,14:15:00,34965,34965,34955,34965,149
13/12/2005,14:30:00,34960,34965,34930,34955,879
13/12/2005,14:45:00,34960,34960,34890,34910,608
13/12/2005,15:00:00,34910,34965,34910,34950,1395
13/12/2005,15:15:00,34950,34950,34930,34940,900
13/12/2005,15:30:00,34940,34945,34920,34930,495
13/12/2005,15:45:00,34930,34960,34915,34940,2962
13/12/2005,16:00:00,34935,34960,34915,34940,1174
13/12/2005,16:15:00,34945,34970,34945,34965,309
13/12/2005,16:30:00,34965,34985,34955,34965,535
13/12/2005,16:45:00,34965,34985,34960,34985,993
13/12/2005,17:00:00,34985,35000,34975,34980,415
13/12/2005,17:15:00,34980,34995,34980,34990,373
13/12/2005,17:30:00,34990,34995,34980,34990,371
14/12/2005,09:00:00,35000,35055,34955,34980,2324
14/12/2005,09:15:00,34975,34975,34915,34955,1574
14/12/2005,09:30:00,34950,34960,34935,34940,1340
14/12/2005,09:45:00,34935,34935,34900,34910,1481
14/12/2005,10:00:00,34910,34950,34895,34940,1273
14/12/2005,10:15:00,34935,34965,34920,34955,1060
14/12/2005,10:30:00,34960,34970,34950,34955,629
14/12/2005,10:45:00,34950,34970,34940,34945,129
14/12/2005,11:00:00,34945,34945,34920,34940,784
14/12/2005,11:15:00,34940,34980,34940,34965,204
14/12/2005,11:30:00,34970,34990,34965,34980,758
14/12/2005,11:45:00,34985,35000,34980,34990,602
14/12/2005,12:00:00,34990,34990,34970,34980,427
14/12/2005,12:15:00,34980,34990,34980,34985,547
14/12/2005,12:30:00,34990,34990,34970,34975,794
14/12/2005,12:45:00,34975,34985,34970,34980,1157
14/12/2005,13:00:00,34980,34985,34970,34975,290
14/12/2005,13:15:00,34975,34980,34965,34970,103
14/12/2005,13:30:00,34965,34975,34960,34970,398
14/12/2005,13:45:00,34970,34970,34955,34965,63
14/12/2005,14:00:00,34965,34975,34955,34965,320
14/12/2005,14:15:00,34970,34990,34965,34985,166
14/12/2005,14:30:00,34975,34975,34940,34960,448
14/12/2005,14:45:00,34955,34960,34945,34950,238
14/12/2005,15:00:00,34955,34975,34955,34970,123
14/12/2005,15:15:00,34965,34965,34950,34960,115
14/12/2005,15:30:00,34960,34995,34960,34990,1093
14/12/2005,15:45:00,34995,35000,34965,34995,1269
14/12/2005,16:00:00,34995,35000,34970,34990,1246
14/12/2005,16:15:00,34985,35010,34985,34995,646
14/12/2005,16:30:00,35000,35025,34975,35025,1143
14/12/2005,16:45:00,35025,35035,35005,35020,615
14/12/2005,17:00:00,35015,35025,34990,35010,1051
14/12/2005,17:15:00,35015,35015,34990,34995,286
14/12/2005,17:30:00,34995,35010,34980,34980,568
15/12/2005,09:00:00,35045,35050,35005,35045,742
15/12/2005,09:15:00,35045,35060,35020,35045,648
15/12/2005,09:30:00,35045,35095,35040,35080,2123
15/12/2005,09:45:00,35080,35095,35065,35075,831
15/12/2005,10:00:00,35075,35075,35025,35035,1224
15/12/2005,10:15:00,35035,35045,35035,35040,421
15/12/2005,10:30:00,35040,35040,34985,35025,598
15/12/2005,10:45:00,35025,35025,35000,35005,185
15/12/2005,11:00:00,35010,35025,35005,35015,272
15/12/2005,11:15:00,35010,35015,34990,35000,384
15/12/2005,11:30:00,34995,35005,34985,34990,248
15/12/2005,11:45:00,34990,35005,34990,35000,367
15/12/2005,12:00:00,34995,35000,34995,35000,177
15/12/2005,12:15:00,35000,35000,34990,35000,40
15/12/2005,12:30:00,35000,35005,34995,35000,266
15/12/2005,12:45:00,34995,35000,34990,35000,67
15/12/2005,13:00:00,34995,34995,34975,34985,204
15/12/2005,13:15:00,34980,34985,34935,34935,310
15/12/2005,13:30:00,34935,34950,34925,34945,262
15/12/2005,13:45:00,34945,34950,34935,34945,114
15/12/2005,14:00:00,34950,34975,34940,34975,413
15/12/2005,14:15:00,34975,35005,34970,34990,217
15/12/2005,14:30:00,34995,35025,34970,34990,287
15/12/2005,14:45:00,34990,34990,34965,34965,593
15/12/2005,15:00:00,34970,35005,34970,35000,338
15/12/2005,15:15:00,35005,35025,35000,35000,414
15/12/2005,15:30:00,35005,35040,34995,35030,845
15/12/2005,15:45:00,35035,35045,35020,35020,396
15/12/2005,16:00:00,35020,35040,34965,34975,975
15/12/2005,16:15:00,34975,35000,34965,34990,775
15/12/2005,16:30:00,34995,35005,34980,35000,385
15/12/2005,16:45:00,35000,35000,34975,34975,520
15/12/2005,17:00:00,34975,34985,34955,34980,1116
15/12/2005,17:15:00,34980,35030,34955,34995,991
15/12/2005,17:30:00,35005,35030,34995,35030,484