DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/10/2005,14:20:00,32625,32635,32625,32635,15
24/10/2005,14:40:00,32635,32635,32605,32625,286
24/10/2005,15:00:00,32620,32660,32620,32650,127
24/10/2005,15:20:00,32650,32670,32620,32625,309
24/10/2005,15:40:00,32625,32725,32625,32705,789
24/10/2005,16:00:00,32700,32760,32675,32685,1112
24/10/2005,16:20:00,32685,32770,32680,32730,577
24/10/2005,16:40:00,32730,32755,32685,32700,801
24/10/2005,17:00:00,32700,32750,32700,32745,535
24/10/2005,17:20:00,32745,32765,32685,32690,873
25/10/2005,09:00:00,32865,32950,32790,32900,1853
25/10/2005,09:20:00,32900,32910,32855,32885,918
25/10/2005,09:40:00,32880,32935,32880,32900,785
25/10/2005,10:00:00,32900,32925,32845,32845,747
25/10/2005,10:20:00,32850,32875,32755,32795,1477
25/10/2005,10:40:00,32805,32820,32755,32765,696
25/10/2005,11:00:00,32765,32785,32715,32770,1178
25/10/2005,11:20:00,32770,32795,32740,32780,495
25/10/2005,11:40:00,32780,32790,32760,32790,278
25/10/2005,12:00:00,32785,32830,32770,32815,420
25/10/2005,12:20:00,32815,32825,32785,32790,235
25/10/2005,12:40:00,32790,32820,32790,32810,196
25/10/2005,13:00:00,32800,32810,32760,32780,135
25/10/2005,13:20:00,32785,32795,32760,32790,97
25/10/2005,13:40:00,32795,32800,32770,32775,48
25/10/2005,14:00:00,32770,32780,32740,32765,122
25/10/2005,14:20:00,32765,32775,32750,32750,160
25/10/2005,14:40:00,32750,32790,32745,32750,160
25/10/2005,15:00:00,32750,32780,32735,32770,216
25/10/2005,15:20:00,32770,32780,32740,32740,232
25/10/2005,15:40:00,32745,32820,32745,32800,393
25/10/2005,16:00:00,32800,32800,32715,32800,1056
25/10/2005,16:20:00,32800,32830,32775,32810,841
25/10/2005,16:40:00,32810,32810,32750,32765,422
25/10/2005,17:00:00,32770,32800,32705,32710,889
25/10/2005,17:20:00,32710,32730,32630,32635,905
26/10/2005,09:00:00,32750,32830,32725,32785,1170
26/10/2005,09:20:00,32785,32870,32785,32845,1070
26/10/2005,09:40:00,32845,32910,32815,32885,895
26/10/2005,10:00:00,32885,32900,32835,32840,662
26/10/2005,10:20:00,32840,32860,32805,32835,591
26/10/2005,10:40:00,32840,32880,32815,32865,499
26/10/2005,11:00:00,32860,32865,32840,32855,288
26/10/2005,11:20:00,32860,32875,32840,32860,307
26/10/2005,11:40:00,32855,32890,32845,32855,325
26/10/2005,12:00:00,32850,32950,32850,32930,767
26/10/2005,12:20:00,32930,32970,32925,32940,477
26/10/2005,12:40:00,32940,32940,32920,32930,100
26/10/2005,13:00:00,32935,32940,32925,32930,52
26/10/2005,13:20:00,32935,32940,32890,32890,185
26/10/2005,13:40:00,32890,32915,32890,32900,93
26/10/2005,14:00:00,32900,32900,32860,32865,320
26/10/2005,14:20:00,32870,32870,32785,32810,834
26/10/2005,14:40:00,32810,32810,32750,32760,427
26/10/2005,15:00:00,32760,32770,32670,32670,685
26/10/2005,15:20:00,32670,32680,32620,32640,817
26/10/2005,15:40:00,32645,32735,32640,32715,1024
26/10/2005,16:00:00,32710,32785,32685,32765,1122
26/10/2005,16:20:00,32765,32785,32725,32735,814
26/10/2005,16:40:00,32745,32815,32725,32800,787
26/10/2005,17:00:00,32800,32825,32785,32815,577
26/10/2005,17:20:00,32820,32860,32810,32810,808
26/10/2005,17:40:00,32820,32820,32820,32820,1
27/10/2005,09:00:00,32685,32710,32580,32665,1236
27/10/2005,09:20:00,32665,32690,32600,32605,678
27/10/2005,09:40:00,32605,32655,32550,32615,1006
27/10/2005,10:00:00,32620,32650,32560,32575,524
27/10/2005,10:20:00,32570,32590,32325,32385,1904
27/10/2005,10:40:00,32385,32410,32265,32270,1652
27/10/2005,11:00:00,32270,32335,32245,32310,1119
27/10/2005,11:20:00,32310,32350,32310,32340,444
27/10/2005,11:40:00,32345,32345,32300,32335,299
27/10/2005,12:00:00,32335,32350,32255,32295,616
27/10/2005,12:20:00,32295,32370,32295,32360,419
27/10/2005,12:40:00,32360,32360,32330,32340,175
27/10/2005,13:00:00,32345,32365,32345,32345,135
27/10/2005,13:20:00,32350,32375,32330,32350,152
27/10/2005,13:40:00,32350,32350,32315,32325,71
27/10/2005,14:00:00,32335,32340,32285,32315,181
27/10/2005,14:20:00,32305,32310,32265,32295,540
27/10/2005,14:40:00,32290,32345,32275,32340,348
27/10/2005,15:00:00,32340,32360,32330,32340,226
27/10/2005,15:20:00,32340,32385,32315,32340,461
27/10/2005,15:40:00,32340,32345,32260,32310,647
27/10/2005,16:00:00,32305,32330,32250,32310,739
27/10/2005,16:20:00,32310,32310,32095,32140,2289
27/10/2005,16:40:00,32140,32180,32090,32115,1391
27/10/2005,17:00:00,32115,32145,32080,32105,1068
27/10/2005,17:20:00,32105,32125,32075,32085,1179
28/10/2005,09:00:00,32075,32110,31910,32015,1582
28/10/2005,09:20:00,32020,32240,32000,32215,1346
28/10/2005,09:40:00,32220,32280,32180,32195,941
28/10/2005,10:00:00,32190,32210,32005,32030,999
28/10/2005,10:20:00,32030,32085,31915,31915,1416
28/10/2005,10:40:00,31915,31985,31870,31895,1119
28/10/2005,11:00:00,31900,31930,31820,31825,1149
28/10/2005,11:20:00,31820,31945,31770,31940,1099
28/10/2005,11:40:00,31940,31965,31920,31950,459
28/10/2005,12:00:00,31950,32070,31950,32060,903
28/10/2005,12:20:00,32055,32060,32040,32045,318
28/10/2005,12:40:00,32050,32150,32045,32120,441
28/10/2005,13:00:00,32120,32135,32050,32095,311
28/10/2005,13:20:00,32100,32155,32095,32100,209
28/10/2005,13:40:00,32100,32105,32075,32090,123
28/10/2005,14:00:00,32090,32095,32085,32095,100
28/10/2005,14:20:00,32095,32215,32095,32165,709
28/10/2005,14:40:00,32170,32205,32145,32185,464
28/10/2005,15:00:00,32180,32265,32160,32265,444
28/10/2005,15:20:00,32260,32295,32230,32285,566
28/10/2005,15:40:00,32285,32330,32220,32240,1528
28/10/2005,16:00:00,32240,32260,32125,32210,1370
28/10/2005,16:20:00,32205,32240,32110,32135,875
28/10/2005,16:40:00,32135,32160,32075,32155,785
28/10/2005,17:00:00,32150,32210,32140,32200,480
28/10/2005,17:20:00,32205,32220,32170,32185,474
31/10/2005,09:00:00,32380,32575,32370,32530,1811
31/10/2005,09:20:00,32530,32535,32480,32505,475
31/10/2005,09:40:00,32505,32580,32495,32580,526
31/10/2005,10:00:00,32580,32615,32565,32570,644
31/10/2005,10:20:00,32570,32580,32535,32575,331
31/10/2005,10:40:00,32580,32600,32560,32585,186
31/10/2005,11:00:00,32585,32590,32545,32580,295
31/10/2005,11:20:00,32575,32575,32530,32560,251
31/10/2005,11:40:00,32560,32595,32560,32565,119
31/10/2005,12:00:00,32565,32585,32565,32585,112
31/10/2005,12:20:00,32590,32590,32575,32580,35
31/10/2005,14:20:00,32595,32660,32595,32645,311
31/10/2005,14:40:00,32645,32650,32605,32635,406
31/10/2005,15:00:00,32640,32655,32625,32645,228
31/10/2005,15:20:00,32640,32650,32610,32625,307
31/10/2005,15:40:00,32625,32700,32625,32685,759
31/10/2005,16:00:00,32695,32705,32655,32685,496
31/10/2005,16:20:00,32690,32750,32690,32710,751
31/10/2005,16:40:00,32715,32750,32700,32715,557
31/10/2005,17:00:00,32715,32765,32700,32750,529
31/10/2005,17:20:00,32750,32810,32705,32785,1082
01/11/2005,09:00:00,32800,32860,32650,32650,783
01/11/2005,09:20:00,32645,32720,32630,32720,474
01/11/2005,09:40:00,32720,32785,32720,32755,492
01/11/2005,10:00:00,32745,32825,32745,32810,442
01/11/2005,10:20:00,32815,32820,32740,32755,389
01/11/2005,10:40:00,32750,32845,32750,32845,242
01/11/2005,11:00:00,32840,32860,32820,32830,325
01/11/2005,11:20:00,32820,32850,32820,32830,167
01/11/2005,11:40:00,32830,32865,32820,32860,192
01/11/2005,12:00:00,32855,32895,32835,32895,146
01/11/2005,12:20:00,32890,32890,32860,32880,95
01/11/2005,12:40:00,32880,32900,32860,32865,154
01/11/2005,13:00:00,32865,32870,32815,32820,158
01/11/2005,13:20:00,32825,32835,32820,32835,61
01/11/2005,13:40:00,32835,32840,32825,32825,42
01/11/2005,14:00:00,32825,32830,32780,32800,358
01/11/2005,14:20:00,32795,32820,32780,32810,155
01/11/2005,14:40:00,32800,32810,32795,32800,55
01/11/2005,15:00:00,32805,32825,32795,32815,80
01/11/2005,15:20:00,32815,32820,32760,32800,301
01/11/2005,15:40:00,32800,32840,32765,32770,490
01/11/2005,16:00:00,32765,32795,32705,32750,860
01/11/2005,16:20:00,32750,32755,32690,32725,554
01/11/2005,16:40:00,32720,32805,32700,32795,631
01/11/2005,17:00:00,32790,32805,32765,32780,392
01/11/2005,17:20:00,32775,32775,32680,32680,614
02/11/2005,09:00:00,32730,32875,32715,32850,1067
02/11/2005,09:20:00,32850,32935,32825,32930,861
02/11/2005,09:40:00,32930,32930,32870,32890,744
02/11/2005,10:00:00,32890,32910,32860,32865,590
02/11/2005,10:20:00,32870,32890,32845,32865,236
02/11/2005,10:40:00,32865,32880,32855,32880,219
02/11/2005,11:00:00,32880,32905,32870,32880,255
02/11/2005,11:20:00,32880,32895,32810,32815,412
02/11/2005,11:40:00,32810,32840,32740,32760,823
02/11/2005,12:00:00,32760,32760,32660,32665,810
02/11/2005,12:20:00,32670,32680,32625,32670,589
02/11/2005,12:40:00,32670,32710,32665,32700,261
02/11/2005,13:00:00,32710,32730,32685,32685,139
02/11/2005,13:20:00,32690,32710,32685,32700,85
02/11/2005,13:40:00,32710,32730,32685,32685,138
02/11/2005,14:00:00,32685,32685,32605,32630,752
02/11/2005,14:20:00,32620,32650,32585,32635,535
02/11/2005,14:40:00,32640,32660,32610,32630,359
02/11/2005,15:00:00,32635,32640,32585,32605,434
02/11/2005,15:20:00,32610,32675,32580,32675,743
02/11/2005,15:40:00,32670,32740,32660,32680,977
02/11/2005,16:00:00,32680,32740,32680,32710,760
02/11/2005,16:20:00,32715,32785,32705,32725,849
02/11/2005,16:40:00,32720,32855,32720,32835,901
02/11/2005,17:00:00,32840,32935,32840,32925,1115
02/11/2005,17:20:00,32930,32990,32920,32985,1061
03/11/2005,09:00:00,33040,33165,33040,33115,1416
03/11/2005,09:20:00,33115,33195,33110,33140,1087
03/11/2005,09:40:00,33135,33160,33075,33115,832
03/11/2005,10:00:00,33120,33135,33025,33050,986
03/11/2005,10:20:00,33050,33115,33040,33110,593
03/11/2005,10:40:00,33110,33170,33090,33155,752
03/11/2005,11:00:00,33150,33175,33120,33145,467
03/11/2005,11:20:00,33145,33160,33120,33150,185
03/11/2005,11:40:00,33150,33165,33130,33155,110
03/11/2005,12:00:00,33150,33155,33125,33130,308
03/11/2005,12:20:00,33125,33150,33125,33130,81
03/11/2005,12:40:00,33130,33150,33125,33135,80
03/11/2005,13:00:00,33135,33180,33105,33180,165
03/11/2005,13:20:00,33180,33210,33135,33170,417
03/11/2005,13:40:00,33170,33210,33170,33195,210
03/11/2005,14:00:00,33195,33220,33190,33190,230
03/11/2005,14:20:00,33190,33360,33185,33320,1334
03/11/2005,14:40:00,33320,33390,33310,33360,1012
03/11/2005,15:00:00,33355,33370,33335,33345,463
03/11/2005,15:20:00,33350,33390,33350,33355,424
03/11/2005,15:40:00,33360,33415,33360,33400,996
03/11/2005,16:00:00,33400,33415,33280,33300,1394
03/11/2005,16:20:00,33300,33365,33255,33345,1321
03/11/2005,16:40:00,33340,33360,33305,33325,508
03/11/2005,17:00:00,33325,33370,33325,33355,460
03/11/2005,17:20:00,33355,33395,33335,33380,772
04/11/2005,09:00:00,33350,33410,33320,33360,2056
04/11/2005,09:20:00,33360,33370,33285,33315,1914
04/11/2005,09:40:00,33320,33335,33270,33310,1518
04/11/2005,10:00:00,33310,33380,33295,33380,1134
04/11/2005,10:20:00,33375,33425,33325,33330,1744
04/11/2005,10:40:00,33335,33390,33330,33380,628
04/11/2005,11:00:00,33380,33395,33360,33390,574
04/11/2005,11:20:00,33385,33440,33380,33405,784
04/11/2005,11:40:00,33410,33420,33395,33415,370
04/11/2005,12:00:00,33415,33420,33380,33385,402
04/11/2005,12:20:00,33380,33380,33350,33365,496
04/11/2005,12:40:00,33365,33425,33365,33415,310
04/11/2005,13:00:00,33405,33425,33390,33400,136
04/11/2005,13:20:00,33395,33410,33395,33400,250
04/11/2005,13:40:00,33395,33400,33390,33395,156
04/11/2005,14:00:00,33395,33415,33390,33400,196
04/11/2005,14:20:00,33400,33425,33340,33410,1614
04/11/2005,14:40:00,33405,33410,33315,33360,1884
04/11/2005,15:00:00,33365,33450,33365,33435,1262
04/11/2005,15:20:00,33435,33445,33395,33395,842
04/11/2005,15:40:00,33395,33410,33355,33400,1702
04/11/2005,16:00:00,33395,33445,33335,33345,1612
04/11/2005,16:20:00,33345,33375,33290,33310,1724
04/11/2005,16:40:00,33310,33330,33260,33290,1910
04/11/2005,17:00:00,33290,33365,33290,33355,840
04/11/2005,17:20:00,33355,33370,33320,33370,1008
07/11/2005,09:00:00,33380,33460,33350,33390,1764
07/11/2005,09:20:00,33395,33415,33350,33395,1240
07/11/2005,09:40:00,33385,33415,33365,33370,522
07/11/2005,10:00:00,33370,33370,33290,33315,1510
07/11/2005,10:20:00,33320,33365,33315,33340,640
07/11/2005,10:40:00,33345,33350,33315,33335,322
07/11/2005,11:00:00,33335,33350,33305,33315,412
07/11/2005,11:20:00,33320,33320,33210,33220,1488
07/11/2005,11:40:00,33220,33245,33200,33235,782
07/11/2005,12:00:00,33230,33265,33220,33255,314
07/11/2005,12:20:00,33255,33275,33250,33275,124
07/11/2005,12:40:00,33275,33320,33275,33315,592
07/11/2005,13:00:00,33315,33370,33315,33370,620
07/11/2005,13:20:00,33370,33415,33370,33405,820
07/11/2005,13:40:00,33405,33410,33370,33370,280
07/11/2005,14:00:00,33370,33385,33370,33375,306
07/11/2005,14:20:00,33375,33475,33370,33470,1048
07/11/2005,14:40:00,33470,33565,33460,33550,1684
07/11/2005,15:00:00,33550,33555,33470,33520,853
07/11/2005,15:20:00,33525,33565,33520,33530,429
07/11/2005,15:40:00,33525,33535,33470,33485,664
07/11/2005,16:00:00,33485,33510,33455,33470,629
07/11/2005,16:20:00,33465,33495,33420,33455,699
07/11/2005,16:40:00,33455,33495,33450,33495,268
07/11/2005,17:00:00,33495,33505,33430,33455,957
07/11/2005,17:20:00,33450,33485,33440,33460,472
08/11/2005,09:00:00,33465,33575,33465,33560,2452
08/11/2005,09:20:00,33560,33560,33445,33475,2076
08/11/2005,09:40:00,33475,33500,33410,33485,1636
08/11/2005,10:00:00,33480,33500,33435,33445,892
08/11/2005,10:20:00,33445,33465,33425,33455,608
08/11/2005,10:40:00,33450,33475,33425,33450,584
08/11/2005,11:00:00,33455,33460,33430,33440,342
08/11/2005,11:20:00,33440,33460,33430,33445,396
08/11/2005,11:40:00,33440,33475,33430,33450,366
08/11/2005,12:00:00,33455,33460,33395,33405,718
08/11/2005,12:20:00,33400,33405,33360,33370,680
08/11/2005,12:40:00,33375,33435,33370,33410,614
08/11/2005,13:00:00,33410,33410,33355,33365,346
08/11/2005,13:20:00,33365,33380,33355,33360,244
08/11/2005,13:40:00,33370,33375,33335,33350,442
08/11/2005,14:00:00,33355,33380,33355,33370,238
08/11/2005,14:20:00,33370,33385,33345,33345,262
08/11/2005,14:40:00,33345,33350,33305,33315,1456
08/11/2005,15:00:00,33315,33320,33285,33300,1108
08/11/2005,15:20:00,33300,33315,33275,33290,724
08/11/2005,15:40:00,33290,33320,33225,33265,2316
08/11/2005,16:00:00,33270,33365,33240,33305,2310
08/11/2005,16:20:00,33300,33325,33275,33315,1226
08/11/2005,16:40:00,33315,33345,33290,33295,1014
08/11/2005,17:00:00,33295,33340,33275,33320,1014
08/11/2005,17:20:00,33325,33350,33305,33340,1116
09/11/2005,09:00:00,33370,33415,33215,33265,3146
09/11/2005,09:20:00,33270,33380,33270,33300,2640
09/11/2005,09:40:00,33300,33360,33290,33325,1136
09/11/2005,10:00:00,33320,33325,33200,33210,1796
09/11/2005,10:20:00,33210,33300,33195,33300,1264
09/11/2005,10:40:00,33300,33345,33285,33335,1072
09/11/2005,11:00:00,33335,33390,33325,33365,1090
09/11/2005,11:20:00,33365,33370,33335,33360,682
09/11/2005,11:40:00,33365,33380,33345,33355,526
09/11/2005,12:00:00,33355,33370,33335,33350,350
09/11/2005,12:20:00,33350,33385,33350,33375,232
09/11/2005,12:40:00,33380,33430,33380,33395,938
09/11/2005,13:00:00,33400,33415,33370,33375,394
09/11/2005,13:20:00,33370,33380,33340,33350,540
09/11/2005,13:40:00,33355,33385,33355,33365,172
09/11/2005,14:00:00,33365,33375,33350,33350,110
09/11/2005,14:20:00,33355,33365,33315,33350,506
09/11/2005,14:40:00,33355,33380,33300,33355,1000
09/11/2005,15:00:00,33365,33445,33355,33440,1260
09/11/2005,15:20:00,33445,33485,33435,33470,1764
09/11/2005,15:40:00,33470,33490,33410,33425,1708
09/11/2005,16:00:00,33425,33475,33400,33460,1066
09/11/2005,16:20:00,33460,33535,33450,33490,2042
09/11/2005,16:40:00,33495,33530,33480,33505,1368
09/11/2005,17:00:00,33485,33500,33460,33480,1094
09/11/2005,17:20:00,33480,33490,33370,33400,1718
10/11/2005,09:00:00,33490,33525,33455,33495,2494
10/11/2005,09:20:00,33500,33530,33450,33490,1426
10/11/2005,09:40:00,33490,33535,33490,33500,900
10/11/2005,10:00:00,33495,33520,33430,33440,1130
10/11/2005,10:20:00,33440,33470,33410,33420,1118
10/11/2005,10:40:00,33420,33440,33370,33380,1450
10/11/2005,11:00:00,33380,33390,33350,33360,1406
10/11/2005,11:20:00,33360,33400,33360,33390,682
10/11/2005,11:40:00,33390,33415,33370,33405,490
10/11/2005,12:00:00,33410,33415,33380,33410,218
10/11/2005,12:20:00,33410,33475,33410,33445,980
10/11/2005,12:40:00,33445,33450,33425,33440,124
10/11/2005,13:00:00,33440,33455,33430,33455,104
10/11/2005,13:20:00,33450,33465,33440,33465,88
10/11/2005,13:40:00,33460,33465,33455,33460,50
10/11/2005,14:00:00,33465,33465,33445,33450,222
10/11/2005,14:20:00,33455,33470,33395,33455,1492
10/11/2005,14:40:00,33450,33550,33450,33525,2252
10/11/2005,15:00:00,33530,33595,33530,33575,2380
10/11/2005,15:20:00,33575,33575,33515,33535,1058
10/11/2005,15:40:00,33535,33580,33515,33525,1190
10/11/2005,16:00:00,33525,33530,33345,33370,3096
10/11/2005,16:20:00,33375,33395,33320,33335,2086
10/11/2005,16:40:00,33340,33365,33260,33335,3320
10/11/2005,17:00:00,33335,33365,33315,33325,1218
10/11/2005,17:20:00,33325,33360,33315,33350,1104
11/11/2005,09:00:00,33555,33680,33555,33640,1277
11/11/2005,09:20:00,33635,33640,33560,33615,811
11/11/2005,09:40:00,33625,33660,33610,33630,508
11/11/2005,10:00:00,33630,33645,33610,33610,393
11/11/2005,10:20:00,33615,33650,33605,33645,623
11/11/2005,10:40:00,33645,33660,33610,33635,340
11/11/2005,11:00:00,33640,33670,33635,33650,346
11/11/2005,11:20:00,33645,33645,33630,33630,128
11/11/2005,11:40:00,33630,33705,33625,33690,518
11/11/2005,12:00:00,33695,33720,33695,33695,376
11/11/2005,12:20:00,33700,33700,33685,33685,64
11/11/2005,12:40:00,33685,33685,33660,33675,128
11/11/2005,13:00:00,33675,33680,33660,33670,111
11/11/2005,13:20:00,33670,33695,33655,33685,80
11/11/2005,13:40:00,33680,33695,33660,33680,55
11/11/2005,14:00:00,33675,33690,33670,33685,39
11/11/2005,14:20:00,33675,33690,33670,33685,82
11/11/2005,14:40:00,33680,33680,33655,33670,126
11/11/2005,15:00:00,33670,33695,33670,33685,181
11/11/2005,15:20:00,33685,33695,33650,33695,318
11/11/2005,15:40:00,33695,33735,33685,33730,498
11/11/2005,16:00:00,33730,33750,33690,33700,513
11/11/2005,16:20:00,33695,33715,33665,33670,437
11/11/2005,16:40:00,33675,33700,33630,33700,543
11/11/2005,17:00:00,33700,33770,33700,33765,824
11/11/2005,17:20:00,33765,33800,33755,33765,804
14/11/2005,09:00:00,33765,33765,33700,33705,855
14/11/2005,09:20:00,33705,33740,33685,33690,420
14/11/2005,09:40:00,33695,33725,33670,33725,310
14/11/2005,10:00:00,33730,33730,33695,33720,245
14/11/2005,10:20:00,33720,33785,33715,33785,472
14/11/2005,10:40:00,33785,33805,33765,33795,411
14/11/2005,11:00:00,33800,33870,33785,33850,693
14/11/2005,11:20:00,33855,33870,33830,33870,325
14/11/2005,11:40:00,33870,33885,33850,33860,658
14/11/2005,12:00:00,33860,33870,33855,33870,110
14/11/2005,12:20:00,33865,33865,33855,33855,129
14/11/2005,12:40:00,33855,33865,33840,33850,139
14/11/2005,13:00:00,33850,33865,33845,33860,105
14/11/2005,13:20:00,33860,33870,33840,33865,121
14/11/2005,13:40:00,33860,33880,33855,33860,94
14/11/2005,14:00:00,33860,33860,33825,33840,142
14/11/2005,14:20:00,33840,33850,33830,33840,98
14/11/2005,14:40:00,33840,33860,33835,33845,101
14/11/2005,15:00:00,33845,33860,33840,33855,50
14/11/2005,15:20:00,33855,33860,33835,33840,173
14/11/2005,15:40:00,33840,33850,33810,33830,600
14/11/2005,16:00:00,33830,33840,33795,33805,590
14/11/2005,16:20:00,33805,33810,33750,33765,836
14/11/2005,16:40:00,33770,33780,33695,33695,774
14/11/2005,17:00:00,33695,33710,33685,33710,546
14/11/2005,17:20:00,33710,33750,33695,33750,361
15/11/2005,09:00:00,33715,33790,33660,33790,875
15/11/2005,09:20:00,33785,33810,33750,33790,700
15/11/2005,09:40:00,33790,33850,33785,33825,837
15/11/2005,10:00:00,33830,33840,33800,33835,487
15/11/2005,10:20:00,33840,33845,33790,33805,315
15/11/2005,10:40:00,33800,33810,33750,33765,280
15/11/2005,11:00:00,33765,33780,33715,33715,714
15/11/2005,11:20:00,33715,33715,33665,33695,598
15/11/2005,11:40:00,33695,33705,33675,33680,295
15/11/2005,12:00:00,33680,33700,33675,33680,159
15/11/2005,12:20:00,33685,33685,33635,33645,419
15/11/2005,12:40:00,33650,33650,33610,33620,212
15/11/2005,13:00:00,33615,33670,33615,33665,265
15/11/2005,13:20:00,33660,33660,33630,33650,140
15/11/2005,13:40:00,33655,33680,33650,33670,66
15/11/2005,14:00:00,33670,33685,33650,33655,530
15/11/2005,14:20:00,33660,33745,33660,33730,668
15/11/2005,14:40:00,33730,33750,33705,33720,436
15/11/2005,15:00:00,33725,33755,33715,33740,287
15/11/2005,15:20:00,33745,33775,33725,33735,469
15/11/2005,15:40:00,33730,33735,33620,33655,1119
15/11/2005,16:00:00,33650,33715,33650,33665,1135
15/11/2005,16:20:00,33660,33735,33660,33725,751
15/11/2005,16:40:00,33720,33830,33720,33795,1271
15/11/2005,17:00:00,33795,33830,33785,33790,805
15/11/2005,17:20:00,33790,33810,33725,33725,602
16/11/2005,09:00:00,33715,33740,33645,33690,962
16/11/2005,09:20:00,33685,33735,33645,33710,635
16/11/2005,09:40:00,33710,33740,33690,33740,320
16/11/2005,10:00:00,33735,33780,33730,33750,838
16/11/2005,10:20:00,33745,33750,33705,33740,799
16/11/2005,10:40:00,33740,33745,33685,33715,771
16/11/2005,11:00:00,33710,33715,33620,33650,794
16/11/2005,11:20:00,33645,33650,33605,33640,576
16/11/2005,11:40:00,33645,33660,33625,33640,209
16/11/2005,12:00:00,33640,33700,33640,33695,309
16/11/2005,12:20:00,33690,33690,33675,33675,162
16/11/2005,12:40:00,33670,33680,33670,33675,65
16/11/2005,13:00:00,33675,33680,33675,33675,95
16/11/2005,13:20:00,33680,33690,33670,33685,66
16/11/2005,13:40:00,33685,33700,33685,33700,49
16/11/2005,14:00:00,33700,33725,33690,33725,200
16/11/2005,14:20:00,33720,33735,33700,33700,294
16/11/2005,14:40:00,33705,33725,33690,33705,170
16/11/2005,15:00:00,33710,33735,33690,33695,284
16/11/2005,15:20:00,33700,33770,33700,33740,400
16/11/2005,15:40:00,33740,33775,33715,33725,586
16/11/2005,16:00:00,33725,33735,33675,33700,566
16/11/2005,16:20:00,33700,33745,33685,33705,482
16/11/2005,16:40:00,33705,33735,33700,33725,389
16/11/2005,17:00:00,33725,33735,33695,33725,492
16/11/2005,17:20:00,33730,33730,33690,33710,633
17/11/2005,09:00:00,33805,33990,33785,33840,1115
17/11/2005,09:20:00,33835,33920,33820,33900,778
17/11/2005,09:40:00,33900,33935,33880,33935,496
17/11/2005,10:00:00,33935,33955,33920,33930,588
17/11/2005,10:20:00,33925,33925,33895,33900,376
17/11/2005,10:40:00,33900,33925,33885,33920,312
17/11/2005,11:00:00,33910,33925,33905,33910,278
17/11/2005,11:20:00,33910,33915,33900,33905,194
17/11/2005,11:40:00,33905,33935,33890,33930,283
17/11/2005,12:00:00,33930,33935,33895,33900,307
17/11/2005,12:20:00,33900,33910,33890,33900,271
17/11/2005,12:40:00,33895,33915,33895,33910,77
17/11/2005,13:00:00,33910,33920,33900,33920,203
17/11/2005,13:20:00,33915,33940,33915,33935,83
17/11/2005,13:40:00,33935,33955,33935,33950,179
17/11/2005,14:00:00,33955,33960,33950,33955,87
17/11/2005,14:20:00,33955,33980,33955,33970,250
17/11/2005,14:40:00,33965,33965,33925,33945,306
17/11/2005,15:00:00,33940,33945,33915,33915,249
17/11/2005,15:20:00,33920,33960,33910,33945,364
17/11/2005,15:40:00,33945,33950,33925,33925,358
17/11/2005,16:00:00,33930,33945,33845,33940,1407
17/11/2005,16:20:00,33940,33950,33890,33910,547
17/11/2005,16:40:00,33905,33920,33860,33885,950
17/11/2005,17:00:00,33880,33900,33855,33900,620
17/11/2005,17:20:00,33900,33925,33880,33925,542
18/11/2005,09:00:00,34065,34160,34065,34115,1901
18/11/2005,09:20:00,34115,34120,34085,34095,429
18/11/2005,09:40:00,34095,34130,34090,34125,294
18/11/2005,10:00:00,34125,34155,34125,34135,501
18/11/2005,10:20:00,34145,34150,34090,34090,486
18/11/2005,10:40:00,34090,34140,34090,34110,213
18/11/2005,11:00:00,34105,34145,34100,34130,240
18/11/2005,11:20:00,34125,34130,34115,34130,86
18/11/2005,11:40:00,34125,34180,34120,34140,456
18/11/2005,12:00:00,34135,34140,34115,34125,163
18/11/2005,12:20:00,34120,34130,34115,34120,49
18/11/2005,12:40:00,34120,34130,34110,34110,83
18/11/2005,13:00:00,34110,34120,34095,34110,207
18/11/2005,13:20:00,34115,34130,34100,34115,139
18/11/2005,13:40:00,34110,34120,34100,34110,80
18/11/2005,14:00:00,34105,34120,34105,34120,75
18/11/2005,14:20:00,34125,34130,34115,34120,72
18/11/2005,14:40:00,34125,34130,34030,34085,744
18/11/2005,15:00:00,34085,34085,33970,34050,1346
18/11/2005,15:20:00,34050,34075,34000,34000,631
18/11/2005,15:40:00,34000,34030,33990,34010,755
18/11/2005,16:00:00,34015,34065,34010,34025,578
18/11/2005,16:20:00,34020,34065,34010,34035,373
18/11/2005,16:40:00,34030,34030,33975,34015,1006
18/11/2005,17:00:00,34020,34045,33995,34045,466
18/11/2005,17:20:00,34045,34050,33995,34050,649
21/11/2005,09:00:00,34080,34150,34050,34075,771
21/11/2005,09:20:00,34070,34125,34065,34075,812
21/11/2005,09:40:00,34075,34085,33990,34030,653
21/11/2005,10:00:00,34030,34055,34010,34045,349
21/11/2005,10:20:00,34045,34070,34040,34060,251
21/11/2005,10:40:00,34050,34065,34040,34050,157
21/11/2005,11:00:00,34050,34090,34045,34080,307
21/11/2005,11:20:00,34085,34090,34040,34055,311
21/11/2005,11:40:00,34050,34065,34040,34060,103
21/11/2005,12:00:00,34060,34090,34045,34065,157
21/11/2005,12:20:00,34075,34085,34060,34060,137
21/11/2005,12:40:00,34060,34070,34050,34070,46
21/11/2005,13:00:00,34065,34070,34050,34070,35
21/11/2005,13:20:00,34075,34075,34055,34070,69
21/11/2005,13:40:00,34065,34080,34065,34075,23
21/11/2005,14:00:00,34075,34080,34065,34065,57
21/11/2005,14:20:00,34065,34100,34065,34085,285
21/11/2005,14:40:00,34090,34110,34080,34080,191
21/11/2005,15:00:00,34085,34085,34040,34045,134
21/11/2005,15:20:00,34050,34060,34030,34055,327
21/11/2005,15:40:00,34055,34055,34025,34035,375
21/11/2005,16:00:00,34040,34105,34040,34085,485
21/11/2005,16:20:00,34085,34140,34085,34130,573
21/11/2005,16:40:00,34135,34210,34135,34200,1304
21/11/2005,17:00:00,34200,34235,34185,34185,1015
21/11/2005,17:20:00,34185,34210,34175,34185,630
21/11/2005,17:40:00,34185,34185,34185,34185,1
22/11/2005,09:00:00,34220,34255,34160,34175,879
22/11/2005,09:20:00,34175,34220,34175,34215,588
22/11/2005,09:40:00,34215,34220,34195,34210,366
22/11/2005,10:00:00,34210,34245,34200,34210,740
22/11/2005,10:20:00,34215,34215,34155,34165,623
22/11/2005,10:40:00,34160,34185,34160,34165,257
22/11/2005,11:00:00,34165,34170,34140,34145,475
22/11/2005,11:20:00,34145,34165,34140,34150,268
22/11/2005,11:40:00,34155,34160,34130,34160,587
22/11/2005,12:00:00,34160,34175,34145,34155,180
22/11/2005,12:20:00,34160,34170,34140,34150,178
22/11/2005,12:40:00,34150,34190,34150,34180,332
22/11/2005,13:00:00,34180,34200,34175,34190,122
22/11/2005,13:20:00,34190,34190,34160,34170,78
22/11/2005,13:40:00,34170,34180,34165,34170,64
22/11/2005,14:00:00,34175,34180,34165,34175,123
22/11/2005,14:20:00,34175,34185,34155,34160,90
22/11/2005,14:40:00,34160,34170,34120,34130,472
22/11/2005,15:00:00,34130,34145,34110,34125,298
22/11/2005,15:20:00,34120,34150,34110,34125,268
22/11/2005,15:40:00,34125,34155,34125,34125,509
22/11/2005,16:00:00,34130,34165,34120,34160,653
22/11/2005,16:20:00,34165,34210,34165,34200,608
22/11/2005,16:40:00,34200,34230,34185,34220,490
22/11/2005,17:00:00,34220,34230,34195,34215,374
22/11/2005,17:20:00,34215,34225,34200,34200,356
23/11/2005,09:00:00,34290,34315,34170,34215,1250
23/11/2005,09:20:00,34215,34235,34195,34230,477
23/11/2005,09:40:00,34230,34280,34220,34280,459
23/11/2005,10:00:00,34280,34320,34265,34315,586
23/11/2005,10:20:00,34315,34350,34310,34320,621
23/11/2005,10:40:00,34325,34340,34315,34335,182
23/11/2005,11:00:00,34340,34380,34325,34375,652
23/11/2005,11:20:00,34375,34375,34360,34360,200
23/11/2005,11:40:00,34355,34355,34330,34335,174
23/11/2005,12:00:00,34335,34355,34325,34335,178
23/11/2005,12:20:00,34340,34355,34340,34355,59
23/11/2005,12:40:00,34350,34375,34350,34350,160
23/11/2005,13:00:00,34350,34350,34330,34330,79
23/11/2005,13:20:00,34325,34340,34310,34340,99
23/11/2005,13:40:00,34335,34355,34330,34355,89
23/11/2005,14:00:00,34355,34355,34340,34340,56
23/11/2005,14:20:00,34335,34345,34310,34310,156
23/11/2005,14:40:00,34310,34315,34285,34290,363
23/11/2005,15:00:00,34285,34295,34265,34280,366
23/11/2005,15:20:00,34285,34315,34285,34315,352
23/11/2005,15:40:00,34315,34340,34290,34340,353
23/11/2005,16:00:00,34335,34355,34320,34335,324
23/11/2005,16:20:00,34335,34340,34305,34335,351
23/11/2005,16:40:00,34340,34385,34330,34375,785
23/11/2005,17:00:00,34380,34400,34365,34395,609
23/11/2005,17:20:00,34395,34480,34380,34450,1387
23/11/2005,17:40:00,34450,34450,34450,34450,1
24/11/2005,09:00:00,34445,34475,34390,34470,1087
24/11/2005,09:20:00,34470,34485,34430,34460,454
24/11/2005,09:40:00,34455,34530,34450,34495,647
24/11/2005,10:00:00,34495,34495,34450,34470,374
24/11/2005,10:20:00,34480,34480,34445,34450,254
24/11/2005,10:40:00,34445,34445,34370,34380,773
24/11/2005,11:00:00,34375,34415,34375,34415,676
24/11/2005,11:20:00,34415,34430,34400,34400,321
24/11/2005,11:40:00,34400,34405,34380,34400,201
24/11/2005,12:00:00,34395,34410,34380,34385,183
24/11/2005,12:20:00,34385,34410,34385,34395,164
24/11/2005,12:40:00,34395,34395,34385,34385,62
24/11/2005,13:00:00,34380,34385,34375,34385,65
24/11/2005,13:20:00,34385,34400,34380,34390,68
24/11/2005,13:40:00,34390,34400,34385,34390,15
24/11/2005,14:00:00,34395,34395,34375,34375,122
24/11/2005,14:20:00,34375,34395,34375,34395,78
24/11/2005,14:40:00,34390,34395,34380,34385,61
24/11/2005,15:00:00,34385,34400,34365,34380,287
24/11/2005,15:20:00,34380,34385,34370,34375,113
24/11/2005,15:40:00,34370,34405,34365,34405,173
24/11/2005,16:00:00,34400,34415,34375,34380,326
24/11/2005,16:20:00,34380,34395,34370,34390,183
24/11/2005,16:40:00,34390,34400,34385,34395,304
24/11/2005,17:00:00,34395,34425,34395,34420,177
24/11/2005,17:20:00,34420,34440,34400,34410,412
24/11/2005,17:40:00,34420,34420,34420,34420,1
25/11/2005,09:00:00,34440,34470,34410,34420,466
25/11/2005,09:20:00,34425,34485,34425,34470,305
25/11/2005,09:40:00,34470,34475,34445,34470,272
25/11/2005,10:00:00,34475,34495,34475,34480,293
25/11/2005,10:20:00,34480,34480,34460,34465,147
25/11/2005,10:40:00,34465,34500,34450,34500,242
25/11/2005,11:00:00,34495,34500,34455,34460,290
25/11/2005,11:20:00,34460,34465,34455,34465,70
25/11/2005,11:40:00,34465,34475,34465,34470,44
25/11/2005,12:00:00,34470,34480,34465,34470,73
25/11/2005,12:20:00,34470,34470,34445,34455,101
25/11/2005,12:40:00,34455,34470,34455,34460,33
25/11/2005,13:00:00,34460,34460,34450,34455,20
25/11/2005,13:20:00,34460,34470,34455,34470,42
25/11/2005,13:40:00,34460,34475,34460,34465,32
25/11/2005,14:00:00,34460,34470,34455,34455,24
25/11/2005,14:20:00,34460,34480,34460,34475,44
25/11/2005,14:40:00,34475,34490,34475,34485,99
25/11/2005,15:00:00,34475,34475,34455,34470,116
25/11/2005,15:20:00,34475,34485,34465,34470,108
25/11/2005,15:40:00,34470,34485,34460,34465,119
25/11/2005,16:00:00,34465,34465,34445,34450,139
25/11/2005,16:20:00,34450,34460,34400,34410,621
25/11/2005,16:40:00,34410,34455,34405,34430,286
25/11/2005,17:00:00,34430,34445,34405,34445,175
25/11/2005,17:20:00,34440,34475,34430,34460,343
28/11/2005,09:00:00,34535,34630,34535,34575,983
28/11/2005,09:20:00,34570,34675,34570,34650,993
28/11/2005,09:40:00,34655,34680,34645,34660,591
28/11/2005,10:00:00,34655,34660,34635,34655,306
28/11/2005,10:20:00,34655,34665,34640,34645,185
28/11/2005,10:40:00,34650,34665,34640,34660,260
28/11/2005,11:00:00,34660,34665,34635,34635,195
28/11/2005,11:20:00,34635,34640,34625,34640,229
28/11/2005,11:40:00,34645,34665,34640,34655,141
28/11/2005,12:00:00,34650,34655,34635,34640,203
28/11/2005,12:20:00,34645,34650,34640,34650,36
28/11/2005,12:40:00,34650,34655,34640,34645,121
28/11/2005,13:00:00,34640,34655,34630,34635,73
28/11/2005,13:20:00,34635,34640,34615,34620,211
28/11/2005,13:40:00,34620,34630,34600,34615,244
28/11/2005,14:00:00,34615,34615,34585,34600,292
28/11/2005,14:20:00,34605,34615,34595,34615,99
28/11/2005,14:40:00,34615,34630,34605,34630,123
28/11/2005,15:00:00,34625,34640,34620,34625,123
28/11/2005,15:20:00,34630,34630,34575,34585,526
28/11/2005,15:40:00,34580,34580,34475,34480,1533
28/11/2005,16:00:00,34480,34505,34410,34420,1716
28/11/2005,16:20:00,34420,34425,34320,34360,2045
28/11/2005,16:40:00,34365,34380,34320,34340,919
28/11/2005,17:00:00,34345,34350,34305,34330,1032
28/11/2005,17:20:00,34330,34330,34290,34305,817
29/11/2005,09:00:00,34225,34335,34130,34265,2345
29/11/2005,09:20:00,34265,34280,34225,34270,898
29/11/2005,09:40:00,34275,34295,34250,34260,506
29/11/2005,10:00:00,34260,34295,34235,34280,644
29/11/2005,10:20:00,34275,34290,34245,34255,324
29/11/2005,10:40:00,34260,34270,34245,34250,313
29/11/2005,11:00:00,34250,34290,34250,34290,1002
29/11/2005,11:20:00,34285,34315,34270,34295,517
29/11/2005,11:40:00,34295,34300,34270,34280,167
29/11/2005,12:00:00,34275,34285,34275,34285,85
29/11/2005,12:20:00,34290,34290,34255,34255,320
29/11/2005,12:40:00,34255,34265,34250,34250,103
29/11/2005,13:00:00,34250,34270,34245,34265,242
29/11/2005,13:20:00,34270,34270,34245,34265,79
29/11/2005,13:40:00,34270,34310,34270,34310,122
29/11/2005,14:00:00,34315,34400,34310,34390,733
29/11/2005,14:20:00,34390,34450,34385,34435,995
29/11/2005,14:40:00,34430,34440,34405,34420,364
29/11/2005,15:00:00,34420,34440,34420,34435,305
29/11/2005,15:20:00,34435,34445,34390,34400,374
29/11/2005,15:40:00,34400,34400,34180,34375,1915
29/11/2005,16:00:00,34375,34455,34370,34395,1515
29/11/2005,16:20:00,34395,34400,34345,34400,810
29/11/2005,16:40:00,34400,34400,34305,34310,1195
29/11/2005,17:00:00,34310,34325,34285,34310,945
29/11/2005,17:20:00,34305,34355,34295,34305,681
29/11/2005,17:40:00,34310,34310,34310,34310,1
30/11/2005,09:00:00,34290,34310,34215,34225,1184
30/11/2005,09:20:00,34230,34285,34220,34265,483
30/11/2005,09:40:00,34265,34265,34215,34225,640
30/11/2005,10:00:00,34230,34240,34190,34220,656
30/11/2005,10:20:00,34220,34220,34185,34210,429
30/11/2005,10:40:00,34210,34220,34160,34165,955
30/11/2005,11:00:00,34165,34200,34165,34195,294
30/11/2005,11:20:00,34195,34195,34150,34185,289
30/11/2005,11:40:00,34180,34185,34165,34185,346
30/11/2005,12:00:00,34180,34210,34180,34185,262
30/11/2005,12:20:00,34185,34225,34185,34210,296
30/11/2005,12:40:00,34215,34225,34175,34200,147
30/11/2005,13:00:00,34200,34205,34155,34160,114
30/11/2005,13:20:00,34160,34175,34145,34150,109
30/11/2005,13:40:00,34160,34180,34160,34180,83
30/11/2005,14:00:00,34180,34200,34170,34170,94
30/11/2005,14:20:00,34165,34235,34145,34165,602
30/11/2005,14:40:00,34165,34175,34125,34160,567
30/11/2005,15:00:00,34165,34190,34160,34175,152
30/11/2005,15:20:00,34175,34230,34175,34220,345
30/11/2005,15:40:00,34220,34270,34210,34240,495
30/11/2005,16:00:00,34245,34260,34185,34210,712
30/11/2005,16:20:00,34215,34270,34215,34230,921
30/11/2005,16:40:00,34235,34240,34200,34225,599
30/11/2005,17:00:00,34220,34220,34165,34185,526
30/11/2005,17:20:00,34180,34210,34035,34105,1615
01/12/2005,09:00:00,34145,34290,34145,34290,1316
01/12/2005,09:20:00,34290,34335,34285,34305,1227
01/12/2005,09:40:00,34310,34325,34300,34320,353
01/12/2005,10:00:00,34320,34330,34300,34320,346
01/12/2005,10:20:00,34320,34375,34320,34340,720
01/12/2005,10:40:00,34340,34365,34335,34340,148
01/12/2005,11:00:00,34335,34345,34320,34335,209
01/12/2005,11:20:00,34340,34355,34340,34340,131
01/12/2005,11:40:00,34340,34345,34330,34340,112
01/12/2005,12:00:00,34340,34345,34335,34340,71
01/12/2005,12:20:00,34340,34345,34330,34335,133
01/12/2005,12:40:00,34340,34370,34340,34355,199
01/12/2005,13:00:00,34355,34370,34350,34360,84
01/12/2005,13:20:00,34355,34380,34355,34375,71
01/12/2005,13:40:00,34375,34405,34345,34365,547
01/12/2005,14:00:00,34370,34415,34370,34405,294
01/12/2005,14:20:00,34400,34415,34395,34400,299
01/12/2005,14:40:00,34400,34480,34395,34450,1102
01/12/2005,15:00:00,34450,34480,34445,34450,333
01/12/2005,15:20:00,34455,34475,34445,34470,333
01/12/2005,15:40:00,34475,34500,34460,34485,557
01/12/2005,16:00:00,34480,34490,34450,34465,912
01/12/2005,16:20:00,34465,34475,34435,34470,543
01/12/2005,16:40:00,34470,34535,34450,34530,818
01/12/2005,17:00:00,34530,34585,34525,34575,910
01/12/2005,17:20:00,34575,34730,34565,34680,1149
02/12/2005,09:00:00,34750,34800,34685,34750,1210
02/12/2005,09:20:00,34750,34750,34700,34710,707
02/12/2005,09:40:00,34710,34715,34645,34675,580
02/12/2005,10:00:00,34680,34755,34670,34745,639
02/12/2005,10:20:00,34735,34755,34735,34745,232
02/12/2005,10:40:00,34745,34745,34735,34735,193
02/12/2005,11:00:00,34735,34735,34690,34700,288
02/12/2005,11:20:00,34700,34715,34695,34700,258
02/12/2005,11:40:00,34700,34700,34675,34680,193
02/12/2005,12:00:00,34680,34695,34675,34685,160
02/12/2005,12:20:00,34685,34685,34665,34675,146
02/12/2005,12:40:00,34675,34685,34660,34670,228
02/12/2005,13:00:00,34670,34715,34670,34715,79
02/12/2005,13:20:00,34715,34725,34710,34715,50
02/12/2005,13:40:00,34710,34710,34685,34690,38
02/12/2005,14:00:00,34690,34705,34690,34700,566
02/12/2005,14:20:00,34700,34730,34695,34710,410
02/12/2005,14:40:00,34710,34730,34705,34715,197
02/12/2005,15:00:00,34715,34725,34700,34715,145
02/12/2005,15:20:00,34720,34725,34680,34690,257
02/12/2005,15:40:00,34685,34705,34660,34690,684
02/12/2005,16:00:00,34690,34745,34685,34730,1111
02/12/2005,16:20:00,34730,34775,34725,34740,752
02/12/2005,16:40:00,34740,34755,34705,34720,537
02/12/2005,17:00:00,34725,34755,34715,34755,449
02/12/2005,17:20:00,34745,34780,34735,34765,421
05/12/2005,09:00:00,34790,34825,34750,34795,823
05/12/2005,09:20:00,34790,34825,34770,34825,584
05/12/2005,09:40:00,34820,34860,34810,34850,622
05/12/2005,10:00:00,34850,34855,34810,34820,329
05/12/2005,10:20:00,34815,34820,34765,34775,393
05/12/2005,10:40:00,34775,34780,34755,34775,405
05/12/2005,11:00:00,34775,34800,34760,34790,271
05/12/2005,11:20:00,34790,34790,34745,34755,286
05/12/2005,11:40:00,34750,34770,34745,34760,186
05/12/2005,12:00:00,34760,34780,34760,34770,80
05/12/2005,12:20:00,34770,34790,34770,34775,67
05/12/2005,12:40:00,34775,34780,34765,34775,70
05/12/2005,13:00:00,34770,34785,34765,34780,41
05/12/2005,13:20:00,34780,34805,34780,34805,125
05/12/2005,13:40:00,34800,34820,34800,34815,83
05/12/2005,14:00:00,34820,34835,34820,34825,125
05/12/2005,14:20:00,34825,34835,34825,34830,34
05/12/2005,14:40:00,34835,34850,34830,34830,183
05/12/2005,15:00:00,34825,34825,34795,34800,330
05/12/2005,15:20:00,34795,34805,34785,34790,146
05/12/2005,15:40:00,34785,34790,34760,34780,500
05/12/2005,16:00:00,34785,34790,34690,34700,1169
05/12/2005,16:20:00,34695,34720,34665,34700,1023
05/12/2005,16:40:00,34695,34695,34575,34590,1517
05/12/2005,17:00:00,34590,34665,34575,34655,937
05/12/2005,17:20:00,34655,34710,34655,34705,726
06/12/2005,09:00:00,34680,34740,34655,34710,1039
06/12/2005,09:20:00,34710,34770,34700,34760,783
06/12/2005,09:40:00,34765,34780,34745,34755,404
06/12/2005,10:00:00,34755,34755,34715,34740,437
06/12/2005,10:20:00,34740,34760,34720,34740,187
06/12/2005,10:40:00,34740,34770,34740,34765,251
06/12/2005,11:00:00,34770,34825,34770,34815,512
06/12/2005,11:20:00,34810,34845,34810,34815,683
06/12/2005,11:40:00,34815,34845,34810,34835,222
06/12/2005,12:00:00,34835,34835,34820,34825,106
06/12/2005,12:20:00,34825,34830,34815,34815,120
06/12/2005,12:40:00,34815,34815,34800,34805,117
06/12/2005,13:00:00,34810,34825,34805,34820,67
06/12/2005,13:20:00,34820,34820,34815,34820,49
06/12/2005,13:40:00,34820,34835,34820,34830,60
06/12/2005,14:00:00,34830,34840,34825,34835,48
06/12/2005,14:20:00,34840,34890,34835,34880,736
06/12/2005,14:40:00,34880,34890,34870,34880,435
06/12/2005,15:00:00,34885,34925,34880,34915,707
06/12/2005,15:20:00,34915,34920,34885,34895,516
06/12/2005,15:40:00,34890,34900,34840,34865,658
06/12/2005,16:00:00,34865,34890,34835,34855,742
06/12/2005,16:20:00,34860,34920,34860,34885,785
06/12/2005,16:40:00,34885,34890,34855,34885,451
06/12/2005,17:00:00,34880,34885,34825,34830,612
06/12/2005,17:20:00,34830,34870,34820,34840,617
07/12/2005,09:00:00,34865,34900,34780,34790,1256
07/12/2005,09:20:00,34795,34860,34785,34840,543
07/12/2005,09:40:00,34835,34850,34790,34840,676
07/12/2005,10:00:00,34845,34915,34840,34910,684
07/12/2005,10:20:00,34910,34920,34890,34900,883
07/12/2005,10:40:00,34900,34955,34900,34945,634
07/12/2005,11:00:00,34950,34980,34945,34960,427
07/12/2005,11:20:00,34960,34965,34940,34955,230
07/12/2005,11:40:00,34950,34965,34940,34960,143
07/12/2005,12:00:00,34955,34970,34950,34960,119
07/12/2005,12:20:00,34965,34970,34935,34945,157
07/12/2005,12:40:00,34945,34950,34915,34920,156
07/12/2005,13:00:00,34920,34955,34915,34950,163
07/12/2005,13:20:00,34950,34950,34920,34925,66
07/12/2005,13:40:00,34925,34935,34915,34925,94
07/12/2005,14:00:00,34920,34925,34915,34920,42
07/12/2005,14:20:00,34915,34935,34915,34930,54
07/12/2005,14:40:00,34930,34935,34925,34930,30
07/12/2005,15:00:00,34930,34930,34920,34925,57
07/12/2005,15:20:00,34920,34935,34880,34895,166
07/12/2005,15:40:00,34885,34885,34825,34850,863
07/12/2005,16:00:00,34850,34885,34840,34850,576
07/12/2005,16:20:00,34855,34870,34840,34865,301
07/12/2005,16:40:00,34860,34870,34745,34745,1012
07/12/2005,17:00:00,34750,34775,34720,34740,900
07/12/2005,17:20:00,34740,34850,34740,34850,774
08/12/2005,09:00:00,34705,34745,34675,34720,984
08/12/2005,09:20:00,34720,34725,34670,34700,542
08/12/2005,09:40:00,34700,34715,34670,34700,379
08/12/2005,10:00:00,34695,34695,34640,34665,426
08/12/2005,10:20:00,34660,34690,34650,34690,196
08/12/2005,10:40:00,34685,34695,34640,34655,306
08/12/2005,11:00:00,34660,34665,34640,34650,163
08/12/2005,11:20:00,34655,34700,34655,34695,260
08/12/2005,11:40:00,34690,34690,34665,34675,111
08/12/2005,12:00:00,34675,34680,34660,34665,52
08/12/2005,12:20:00,34665,34670,34655,34665,41
08/12/2005,12:40:00,34670,34680,34670,34680,41
08/12/2005,13:00:00,34670,34675,34655,34655,46
08/12/2005,13:20:00,34660,34675,34655,34670,106
08/12/2005,13:40:00,34670,34685,34670,34670,51
08/12/2005,14:00:00,34675,34700,34670,34685,80
08/12/2005,14:20:00,34690,34745,34685,34730,477
08/12/2005,14:40:00,34730,34790,34725,34780,361
08/12/2005,15:00:00,34785,34800,34780,34795,332
08/12/2005,15:20:00,34795,34815,34760,34765,366
08/12/2005,15:40:00,34760,34785,34740,34755,325
08/12/2005,16:00:00,34750,34800,34750,34775,433
08/12/2005,16:20:00,34780,34790,34735,34735,240
08/12/2005,16:40:00,34735,34825,34735,34815,461
08/12/2005,17:00:00,34815,34835,34795,34825,607
08/12/2005,17:20:00,34820,34925,34810,34890,898
08/12/2005,17:40:00,34905,34905,34905,34905,1
09/12/2005,09:00:00,34820,34860,34760,34790,643
09/12/2005,09:20:00,34790,34805,34760,34795,644
09/12/2005,09:40:00,34790,34810,34765,34775,240
09/12/2005,10:00:00,34770,34800,34770,34785,188
09/12/2005,10:20:00,34780,34780,34730,34755,383
09/12/2005,10:40:00,34750,34750,34725,34735,745
09/12/2005,11:00:00,34730,34745,34725,34735,272
09/12/2005,11:20:00,34730,34735,34695,34730,410
09/12/2005,11:40:00,34730,34765,34720,34740,353
09/12/2005,12:00:00,34740,34750,34740,34750,63
09/12/2005,12:20:00,34750,34780,34750,34780,146
09/12/2005,12:40:00,34780,34780,34765,34765,188
09/12/2005,13:00:00,34770,34785,34765,34770,65
09/12/2005,13:20:00,34770,34795,34770,34785,263
09/12/2005,13:40:00,34780,34785,34755,34770,627
09/12/2005,14:00:00,34770,34790,34750,34785,95
09/12/2005,14:20:00,34785,34835,34770,34810,312
09/12/2005,14:40:00,34805,34815,34795,34795,272
09/12/2005,15:00:00,34795,34800,34785,34785,45
09/12/2005,15:20:00,34790,34820,34775,34810,257
09/12/2005,15:40:00,34810,34835,34795,34815,418
09/12/2005,16:00:00,34810,34810,34765,34780,733
09/12/2005,16:20:00,34785,34785,34750,34775,734
09/12/2005,16:40:00,34775,34830,34765,34825,407
09/12/2005,17:00:00,34825,34880,34820,34840,500
09/12/2005,17:20:00,34835,34840,34780,34780,857
12/12/2005,09:00:00,34860,35015,34860,34990,1535
12/12/2005,09:20:00,34990,35020,34980,34995,578
12/12/2005,09:40:00,34995,35020,34985,35020,415
12/12/2005,10:00:00,35020,35065,35010,35040,790
12/12/2005,10:20:00,35045,35055,35035,35035,1707
12/12/2005,10:40:00,35040,35040,35015,35025,840
12/12/2005,11:00:00,35030,35030,35015,35015,238
12/12/2005,11:20:00,35020,35025,35010,35015,876
12/12/2005,11:40:00,35015,35035,35005,35030,248
12/12/2005,12:00:00,35030,35045,35025,35040,195
12/12/2005,12:20:00,35035,35040,35030,35035,872
12/12/2005,12:40:00,35030,35040,35025,35030,450
12/12/2005,13:00:00,35025,35030,35015,35015,62
12/12/2005,13:20:00,35015,35025,35005,35020,119
12/12/2005,13:40:00,35015,35020,34970,34980,292
12/12/2005,14:00:00,34975,34980,34895,34895,754
12/12/2005,14:20:00,34890,34915,34845,34895,687
12/12/2005,14:40:00,34900,34925,34900,34920,527
12/12/2005,15:00:00,34925,34935,34915,34935,546
12/12/2005,15:20:00,34930,34945,34925,34935,462
12/12/2005,15:40:00,34935,34970,34925,34940,847
12/12/2005,16:00:00,34935,34935,34880,34935,972
12/12/2005,16:20:00,34930,34945,34885,34890,410
12/12/2005,16:40:00,34885,34905,34860,34880,604
12/12/2005,17:00:00,34880,34915,34850,34915,1758
12/12/2005,17:20:00,34915,34950,34895,34930,1140
13/12/2005,09:00:00,34910,34950,34900,34925,1002
13/12/2005,09:20:00,34925,34950,34920,34945,725
13/12/2005,09:40:00,34940,34950,34905,34920,542
13/12/2005,10:00:00,34920,34920,34865,34870,669
13/12/2005,10:20:00,34865,34895,34845,34875,3031
13/12/2005,10:40:00,34880,34910,34875,34895,237
13/12/2005,11:00:00,34895,34915,34885,34895,1133
13/12/2005,11:20:00,34890,34905,34880,34890,1121
13/12/2005,11:40:00,34890,34905,34875,34900,290
13/12/2005,12:00:00,34895,34900,34890,34900,178
13/12/2005,12:20:00,34900,34915,34895,34905,621
13/12/2005,12:40:00,34905,34915,34905,34910,90
13/12/2005,13:00:00,34910,34955,34910,34950,221
13/12/2005,13:20:00,34955,34990,34940,34990,298
13/12/2005,13:40:00,34990,35000,34975,34985,345
13/12/2005,14:00:00,34985,34985,34955,34960,141
13/12/2005,14:20:00,34960,34965,34930,34955,784
13/12/2005,14:40:00,34955,34960,34890,34910,797
13/12/2005,15:00:00,34910,34965,34910,34935,1647
13/12/2005,15:20:00,34935,34945,34920,34925,1027
13/12/2005,15:40:00,34920,34960,34915,34940,3078
13/12/2005,16:00:00,34935,34970,34915,34965,1352
13/12/2005,16:20:00,34965,34985,34950,34980,435
13/12/2005,16:40:00,34980,34985,34960,34985,1224
13/12/2005,17:00:00,34985,35000,34975,34985,457
13/12/2005,17:20:00,34980,34995,34980,34990,702
14/12/2005,09:00:00,35000,35055,34915,34945,3144
14/12/2005,09:20:00,34945,34975,34920,34960,1903
14/12/2005,09:40:00,34955,34960,34900,34910,1672
14/12/2005,10:00:00,34910,34950,34895,34935,1821
14/12/2005,10:20:00,34940,34970,34920,34970,766
14/12/2005,10:40:00,34965,34970,34940,34945,504
14/12/2005,11:00:00,34945,34975,34920,34970,867
14/12/2005,11:20:00,34970,34985,34965,34985,767
14/12/2005,11:40:00,34985,35000,34975,34990,714
14/12/2005,12:00:00,34990,34990,34970,34980,835
14/12/2005,12:20:00,34985,34990,34970,34985,622
14/12/2005,12:40:00,34975,34985,34970,34980,1468
14/12/2005,13:00:00,34980,34985,34970,34975,299
14/12/2005,13:20:00,34980,34980,34965,34965,160
14/12/2005,13:40:00,34965,34970,34955,34965,395
14/12/2005,14:00:00,34965,34975,34955,34970,362
14/12/2005,14:20:00,34970,34990,34940,34965,529
14/12/2005,14:40:00,34965,34975,34945,34950,281
14/12/2005,15:00:00,34955,34975,34955,34965,204
14/12/2005,15:20:00,34960,34990,34950,34985,839
14/12/2005,15:40:00,34990,35000,34965,34995,1557
14/12/2005,16:00:00,34995,35000,34970,34995,1418
14/12/2005,16:20:00,34995,35025,34975,35005,1269
14/12/2005,16:40:00,35000,35035,35000,35020,963
14/12/2005,17:00:00,35015,35025,34990,35005,1120
14/12/2005,17:20:00,35000,35010,34980,34980,785
15/12/2005,09:00:00,35045,35050,35005,35035,944
15/12/2005,09:20:00,35035,35090,35035,35085,1956
15/12/2005,09:40:00,35085,35095,35055,35075,1444
15/12/2005,10:00:00,35075,35075,35025,35040,1533
15/12/2005,10:20:00,35035,35045,34985,35010,589
15/12/2005,10:40:00,35000,35030,35000,35005,306
15/12/2005,11:00:00,35010,35025,35005,35005,334
15/12/2005,11:20:00,35010,35010,34990,34990,516
15/12/2005,11:40:00,34995,35005,34985,35000,421
15/12/2005,12:00:00,34995,35000,34990,34995,205
15/12/2005,12:20:00,34995,35000,34995,35000,265
15/12/2005,12:40:00,35000,35005,34990,35000,80
15/12/2005,13:00:00,34995,34995,34970,34980,292
15/12/2005,13:20:00,34975,34975,34925,34945,463
15/12/2005,13:40:00,34945,34950,34935,34945,135
15/12/2005,14:00:00,34950,34975,34940,34975,459
15/12/2005,14:20:00,34980,35025,34970,34970,405
15/12/2005,14:40:00,34970,34995,34965,34965,646
15/12/2005,15:00:00,34970,35010,34970,35010,399
15/12/2005,15:20:00,35010,35025,34995,35020,725
15/12/2005,15:40:00,35020,35045,35020,35020,869
15/12/2005,16:00:00,35020,35040,34965,34975,1157
15/12/2005,16:20:00,34980,35005,34975,34995,821
15/12/2005,16:40:00,34995,35005,34975,34975,677
15/12/2005,17:00:00,34975,35000,34955,34995,1663
15/12/2005,17:20:00,34995,35030,34990,35030,928