DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2005,09:00:00,33350,33395,33305,33390,1748
17/10/2005,09:30:00,33390,33425,33320,33340,1124
17/10/2005,10:00:00,33345,33365,33265,33275,906
17/10/2005,10:30:00,33275,33345,33275,33295,510
17/10/2005,11:00:00,33295,33320,33260,33290,548
17/10/2005,11:30:00,33290,33330,33280,33295,302
17/10/2005,12:00:00,33300,33320,33215,33220,617
17/10/2005,12:30:00,33225,33240,33220,33225,336
17/10/2005,13:00:00,33225,33235,33205,33225,154
17/10/2005,13:30:00,33230,33265,33225,33255,145
17/10/2005,14:00:00,33255,33300,33235,33285,534
17/10/2005,14:30:00,33280,33300,33230,33300,502
17/10/2005,15:00:00,33300,33325,33280,33285,510
17/10/2005,15:30:00,33285,33325,33255,33290,805
17/10/2005,16:00:00,33290,33345,33285,33310,1067
17/10/2005,16:30:00,33315,33325,33195,33225,1044
17/10/2005,17:00:00,33215,33225,33175,33220,1028
17/10/2005,17:30:00,33215,33240,33215,33240,235
18/10/2005,09:00:00,33310,33340,33260,33285,895
18/10/2005,09:30:00,33290,33310,33235,33275,648
18/10/2005,10:00:00,33275,33305,33225,33245,698
18/10/2005,10:30:00,33245,33250,33200,33215,614
18/10/2005,11:00:00,33210,33220,33180,33205,547
18/10/2005,11:30:00,33210,33245,33195,33210,453
18/10/2005,12:00:00,33215,33220,33190,33200,203
18/10/2005,12:30:00,33195,33215,33190,33200,200
18/10/2005,13:00:00,33195,33200,33095,33100,757
18/10/2005,13:30:00,33100,33135,33095,33100,377
18/10/2005,14:00:00,33100,33120,33055,33075,484
18/10/2005,14:30:00,33075,33075,32965,32995,1978
18/10/2005,15:00:00,32990,33020,32925,32995,2266
18/10/2005,15:30:00,32995,33000,32925,32950,1210
18/10/2005,16:00:00,32950,32970,32875,32945,1589
18/10/2005,16:30:00,32940,32950,32850,32870,1613
18/10/2005,17:00:00,32865,32910,32845,32845,1700
18/10/2005,17:30:00,32850,32885,32820,32855,559
19/10/2005,09:00:00,32805,32805,32560,32670,2100
19/10/2005,09:30:00,32670,32755,32640,32680,1479
19/10/2005,10:00:00,32685,32700,32635,32650,798
19/10/2005,10:30:00,32650,32660,32525,32555,1728
19/10/2005,11:00:00,32550,32625,32550,32620,1070
19/10/2005,11:30:00,32615,32630,32555,32570,523
19/10/2005,12:00:00,32570,32585,32520,32530,555
19/10/2005,12:30:00,32530,32545,32420,32430,1052
19/10/2005,13:00:00,32430,32435,32245,32260,1765
19/10/2005,13:30:00,32260,32345,32260,32345,732
19/10/2005,14:00:00,32345,32365,32325,32345,408
19/10/2005,14:30:00,32345,32415,32345,32370,987
19/10/2005,15:00:00,32370,32445,32370,32385,646
19/10/2005,15:30:00,32390,32395,32260,32345,1811
19/10/2005,16:00:00,32350,32395,32280,32305,1378
19/10/2005,16:30:00,32310,32445,32300,32375,2015
19/10/2005,17:00:00,32375,32395,32270,32285,1230
19/10/2005,17:30:00,32295,32340,32295,32330,504
20/10/2005,09:00:00,32440,32700,32440,32700,2370
20/10/2005,09:30:00,32700,32760,32660,32735,1457
20/10/2005,10:00:00,32735,32735,32670,32695,1039
20/10/2005,10:30:00,32695,32720,32680,32695,599
20/10/2005,11:00:00,32700,32700,32670,32690,336
20/10/2005,11:30:00,32685,32725,32675,32705,339
20/10/2005,12:00:00,32705,32730,32650,32670,975
20/10/2005,12:30:00,32675,32680,32655,32665,186
20/10/2005,13:00:00,32665,32665,32615,32620,386
20/10/2005,13:30:00,32615,32660,32615,32630,274
20/10/2005,14:00:00,32630,32650,32620,32630,208
20/10/2005,14:30:00,32640,32650,32600,32620,538
20/10/2005,15:00:00,32620,32645,32595,32605,375
20/10/2005,15:30:00,32605,32660,32600,32615,798
20/10/2005,16:00:00,32610,32630,32470,32485,1492
20/10/2005,16:30:00,32485,32520,32440,32450,1300
20/10/2005,17:00:00,32450,32455,32210,32350,2204
20/10/2005,17:30:00,32360,32430,32340,32405,403
21/10/2005,09:00:00,32250,32395,32060,32375,3059
21/10/2005,09:30:00,32370,32385,32275,32370,1365
21/10/2005,10:00:00,32375,32440,32320,32430,1111
21/10/2005,10:30:00,32430,32475,32395,32410,1151
21/10/2005,11:00:00,32410,32415,32290,32320,1205
21/10/2005,11:30:00,32320,32425,32320,32375,707
21/10/2005,12:00:00,32370,32400,32320,32370,528
21/10/2005,12:30:00,32370,32435,32365,32415,249
21/10/2005,13:00:00,32415,32430,32375,32380,351
21/10/2005,13:30:00,32375,32435,32375,32410,216
21/10/2005,14:00:00,32415,32490,32415,32470,526
21/10/2005,14:30:00,32470,32480,32405,32405,334
21/10/2005,15:00:00,32405,32465,32395,32455,576
21/10/2005,15:30:00,32445,32505,32405,32445,1210
21/10/2005,16:00:00,32445,32545,32415,32535,1027
21/10/2005,16:30:00,32535,32540,32430,32455,737
21/10/2005,17:00:00,32455,32485,32430,32470,414
21/10/2005,17:30:00,32465,32485,32450,32450,272
24/10/2005,09:00:00,32520,32520,32325,32515,2205
24/10/2005,09:30:00,32515,32540,32470,32500,1557
24/10/2005,10:00:00,32505,32540,32485,32510,526
24/10/2005,10:30:00,32510,32530,32470,32525,526
24/10/2005,11:00:00,32525,32600,32520,32585,1150
24/10/2005,11:30:00,32585,32665,32575,32645,989
24/10/2005,12:00:00,32645,32650,32610,32645,404
24/10/2005,12:30:00,32650,32675,32650,32660,257
24/10/2005,13:00:00,32660,32660,32640,32655,206
24/10/2005,13:30:00,32650,32650,32615,32615,201
24/10/2005,14:00:00,32620,32665,32610,32640,263
24/10/2005,14:30:00,32640,32655,32605,32625,414
24/10/2005,15:00:00,32620,32660,32620,32645,179
24/10/2005,15:30:00,32645,32725,32620,32705,1046
24/10/2005,16:00:00,32700,32760,32675,32700,1378
24/10/2005,16:30:00,32700,32770,32685,32700,1112
24/10/2005,17:00:00,32700,32750,32700,32745,973
24/10/2005,17:30:00,32750,32765,32685,32690,435
25/10/2005,09:00:00,32865,32950,32790,32855,2366
25/10/2005,09:30:00,32860,32935,32855,32900,1190
25/10/2005,10:00:00,32900,32925,32755,32785,1626
25/10/2005,10:30:00,32785,32830,32755,32765,1294
25/10/2005,11:00:00,32765,32790,32715,32785,1512
25/10/2005,11:30:00,32780,32795,32760,32790,439
25/10/2005,12:00:00,32785,32830,32770,32815,536
25/10/2005,12:30:00,32815,32825,32785,32810,315
25/10/2005,13:00:00,32800,32810,32760,32770,167
25/10/2005,13:30:00,32770,32800,32760,32775,113
25/10/2005,14:00:00,32770,32780,32740,32775,185
25/10/2005,14:30:00,32770,32790,32745,32750,257
25/10/2005,15:00:00,32750,32780,32735,32780,254
25/10/2005,15:30:00,32780,32820,32740,32800,587
25/10/2005,16:00:00,32800,32830,32715,32830,1482
25/10/2005,16:30:00,32830,32830,32750,32765,837
25/10/2005,17:00:00,32770,32800,32685,32700,1394
25/10/2005,17:30:00,32695,32705,32630,32635,400
26/10/2005,09:00:00,32750,32830,32725,32820,1621
26/10/2005,09:30:00,32825,32910,32815,32885,1514
26/10/2005,10:00:00,32885,32900,32810,32835,998
26/10/2005,10:30:00,32840,32880,32805,32865,754
26/10/2005,11:00:00,32860,32875,32840,32860,449
26/10/2005,11:30:00,32865,32890,32840,32855,471
26/10/2005,12:00:00,32850,32970,32850,32960,1135
26/10/2005,12:30:00,32955,32960,32920,32930,209
26/10/2005,13:00:00,32935,32940,32915,32920,110
26/10/2005,13:30:00,32930,32930,32890,32900,220
26/10/2005,14:00:00,32900,32900,32785,32795,861
26/10/2005,14:30:00,32795,32815,32750,32760,720
26/10/2005,15:00:00,32760,32770,32635,32665,1143
26/10/2005,15:30:00,32665,32735,32620,32715,1383
26/10/2005,16:00:00,32710,32785,32685,32765,1533
26/10/2005,16:30:00,32770,32815,32725,32800,1190
26/10/2005,17:00:00,32800,32850,32785,32845,1026
26/10/2005,17:30:00,32845,32860,32810,32820,360
27/10/2005,09:00:00,32685,32710,32580,32645,1543
27/10/2005,09:30:00,32640,32655,32550,32615,1377
27/10/2005,10:00:00,32620,32650,32555,32560,760
27/10/2005,10:30:00,32570,32575,32265,32270,3320
27/10/2005,11:00:00,32270,32345,32245,32335,1340
27/10/2005,11:30:00,32335,32350,32300,32335,522
27/10/2005,12:00:00,32335,32350,32255,32320,848
27/10/2005,12:30:00,32325,32370,32325,32340,362
27/10/2005,13:00:00,32345,32370,32345,32355,187
27/10/2005,13:30:00,32360,32375,32315,32325,171
27/10/2005,14:00:00,32335,32340,32275,32310,353
27/10/2005,14:30:00,32305,32345,32265,32340,716
27/10/2005,15:00:00,32340,32360,32330,32335,276
27/10/2005,15:30:00,32340,32385,32260,32310,1058
27/10/2005,16:00:00,32305,32330,32190,32210,1752
27/10/2005,16:30:00,32205,32220,32090,32115,2667
27/10/2005,17:00:00,32115,32145,32080,32080,1668
27/10/2005,17:30:00,32080,32115,32075,32085,579
28/10/2005,09:00:00,32075,32115,31910,32110,2157
28/10/2005,09:30:00,32115,32280,32115,32195,1712
28/10/2005,10:00:00,32190,32210,31965,31980,1581
28/10/2005,10:30:00,31980,32010,31870,31895,1953
28/10/2005,11:00:00,31900,31930,31770,31870,1957
28/10/2005,11:30:00,31870,31965,31865,31950,750
28/10/2005,12:00:00,31950,32070,31950,32050,1038
28/10/2005,12:30:00,32055,32150,32045,32120,624
28/10/2005,13:00:00,32120,32155,32050,32105,470
28/10/2005,13:30:00,32105,32115,32075,32090,173
28/10/2005,14:00:00,32090,32130,32085,32115,227
28/10/2005,14:30:00,32115,32215,32110,32185,1046
28/10/2005,15:00:00,32180,32265,32160,32245,608
28/10/2005,15:30:00,32245,32330,32220,32240,1930
28/10/2005,16:00:00,32240,32260,32125,32220,1719
28/10/2005,16:30:00,32215,32220,32075,32155,1311
28/10/2005,17:00:00,32150,32220,32140,32215,713
28/10/2005,17:30:00,32210,32220,32180,32185,241
31/10/2005,09:00:00,32380,32575,32370,32500,2100
31/10/2005,09:30:00,32500,32580,32495,32580,712
31/10/2005,10:00:00,32580,32615,32535,32535,896
31/10/2005,10:30:00,32540,32600,32535,32585,265
31/10/2005,11:00:00,32585,32590,32540,32540,373
31/10/2005,11:30:00,32545,32595,32530,32565,292
31/10/2005,12:00:00,32565,32590,32565,32585,146
31/10/2005,12:30:00,32580,32580,32580,32580,1
31/10/2005,14:30:00,32595,32660,32595,32635,717
31/10/2005,15:00:00,32640,32655,32625,32645,296
31/10/2005,15:30:00,32640,32700,32610,32685,998
31/10/2005,16:00:00,32695,32740,32655,32730,998
31/10/2005,16:30:00,32730,32750,32700,32715,806
31/10/2005,17:00:00,32715,32810,32700,32790,1046
31/10/2005,17:30:00,32785,32810,32705,32785,565
01/11/2005,09:00:00,32800,32860,32630,32675,1029
01/11/2005,09:30:00,32690,32785,32665,32755,720
01/11/2005,10:00:00,32745,32825,32745,32775,660
01/11/2005,10:30:00,32780,32845,32740,32845,413
01/11/2005,11:00:00,32840,32860,32820,32835,423
01/11/2005,11:30:00,32825,32865,32820,32860,261
01/11/2005,12:00:00,32855,32895,32835,32870,217
01/11/2005,12:30:00,32870,32900,32860,32865,178
01/11/2005,13:00:00,32865,32870,32815,32830,204
01/11/2005,13:30:00,32820,32840,32820,32825,57
01/11/2005,14:00:00,32825,32830,32780,32795,433
01/11/2005,14:30:00,32790,32820,32790,32800,135
01/11/2005,15:00:00,32805,32825,32795,32810,117
01/11/2005,15:30:00,32810,32840,32760,32770,754
01/11/2005,16:00:00,32765,32795,32705,32750,1141
01/11/2005,16:30:00,32750,32805,32690,32795,904
01/11/2005,17:00:00,32790,32805,32750,32750,532
01/11/2005,17:30:00,32750,32750,32680,32680,474
02/11/2005,09:00:00,32730,32875,32715,32855,1381
02/11/2005,09:30:00,32860,32935,32825,32890,1291
02/11/2005,10:00:00,32890,32910,32860,32860,684
02/11/2005,10:30:00,32855,32880,32845,32880,361
02/11/2005,11:00:00,32880,32905,32870,32885,294
02/11/2005,11:30:00,32880,32880,32740,32760,1196
02/11/2005,12:00:00,32760,32760,32645,32675,1110
02/11/2005,12:30:00,32675,32710,32625,32700,550
02/11/2005,13:00:00,32710,32730,32685,32705,186
02/11/2005,13:30:00,32700,32730,32685,32685,176
02/11/2005,14:00:00,32685,32685,32585,32620,1058
02/11/2005,14:30:00,32620,32660,32610,32630,588
02/11/2005,15:00:00,32635,32640,32585,32595,646
02/11/2005,15:30:00,32595,32740,32580,32680,1508
02/11/2005,16:00:00,32680,32740,32680,32720,941
02/11/2005,16:30:00,32725,32855,32720,32835,1569
02/11/2005,17:00:00,32840,32970,32840,32940,1658
02/11/2005,17:30:00,32940,32990,32930,32985,518
03/11/2005,09:00:00,33040,33175,33040,33175,1946
03/11/2005,09:30:00,33175,33195,33075,33115,1389
03/11/2005,10:00:00,33120,33135,33025,33055,1239
03/11/2005,10:30:00,33055,33170,33050,33155,1092
03/11/2005,11:00:00,33150,33175,33120,33140,559
03/11/2005,11:30:00,33135,33165,33130,33155,203
03/11/2005,12:00:00,33150,33155,33125,33140,353
03/11/2005,12:30:00,33140,33150,33125,33135,116
03/11/2005,13:00:00,33135,33180,33105,33150,342
03/11/2005,13:30:00,33150,33210,33145,33195,450
03/11/2005,14:00:00,33195,33230,33185,33210,373
03/11/2005,14:30:00,33210,33390,33210,33360,2203
03/11/2005,15:00:00,33355,33370,33335,33355,552
03/11/2005,15:30:00,33360,33415,33350,33400,1331
03/11/2005,16:00:00,33400,33415,33260,33280,2021
03/11/2005,16:30:00,33280,33365,33255,33325,1202
03/11/2005,17:00:00,33325,33370,33325,33345,830
03/11/2005,17:30:00,33350,33395,33340,33380,402
04/11/2005,09:00:00,33350,33410,33295,33300,3212
04/11/2005,09:30:00,33295,33335,33270,33310,2276
04/11/2005,10:00:00,33310,33425,33295,33390,1996
04/11/2005,10:30:00,33390,33395,33325,33380,1510
04/11/2005,11:00:00,33380,33440,33360,33415,1108
04/11/2005,11:30:00,33415,33420,33395,33415,620
04/11/2005,12:00:00,33415,33420,33365,33375,696
04/11/2005,12:30:00,33370,33425,33350,33415,512
04/11/2005,13:00:00,33405,33425,33390,33405,280
04/11/2005,13:30:00,33405,33410,33390,33395,262
04/11/2005,14:00:00,33395,33420,33390,33415,428
04/11/2005,14:30:00,33410,33425,33315,33360,3266
04/11/2005,15:00:00,33365,33450,33365,33435,1522
04/11/2005,15:30:00,33435,33445,33355,33400,2284
04/11/2005,16:00:00,33395,33445,33325,33365,2446
04/11/2005,16:30:00,33365,33375,33260,33290,2800
04/11/2005,17:00:00,33290,33365,33290,33340,1250
04/11/2005,17:30:00,33330,33370,33325,33370,598
07/11/2005,09:00:00,33380,33460,33350,33405,2426
07/11/2005,09:30:00,33405,33415,33365,33370,1100
07/11/2005,10:00:00,33370,33370,33290,33340,1860
07/11/2005,10:30:00,33335,33365,33315,33335,612
07/11/2005,11:00:00,33335,33350,33260,33280,1076
07/11/2005,11:30:00,33285,33285,33200,33235,1606
07/11/2005,12:00:00,33230,33270,33220,33270,384
07/11/2005,12:30:00,33270,33320,33270,33315,646
07/11/2005,13:00:00,33315,33400,33315,33370,1198
07/11/2005,13:30:00,33370,33415,33370,33370,522
07/11/2005,14:00:00,33370,33420,33370,33420,580
07/11/2005,14:30:00,33420,33565,33415,33550,2458
07/11/2005,15:00:00,33550,33555,33470,33530,1060
07/11/2005,15:30:00,33525,33565,33470,33485,886
07/11/2005,16:00:00,33485,33510,33420,33440,1005
07/11/2005,16:30:00,33440,33495,33435,33495,591
07/11/2005,17:00:00,33495,33505,33430,33445,1139
07/11/2005,17:30:00,33450,33485,33450,33460,290
08/11/2005,09:00:00,33465,33575,33455,33470,3644
08/11/2005,09:30:00,33470,33500,33410,33485,2520
08/11/2005,10:00:00,33480,33500,33425,33440,1206
08/11/2005,10:30:00,33440,33475,33425,33450,878
08/11/2005,11:00:00,33455,33460,33430,33445,584
08/11/2005,11:30:00,33445,33475,33430,33450,520
08/11/2005,12:00:00,33455,33460,33360,33390,1168
08/11/2005,12:30:00,33385,33435,33360,33410,844
08/11/2005,13:00:00,33410,33410,33355,33375,458
08/11/2005,13:30:00,33370,33375,33335,33350,574
08/11/2005,14:00:00,33355,33380,33355,33380,348
08/11/2005,14:30:00,33385,33385,33305,33315,1608
08/11/2005,15:00:00,33315,33320,33285,33310,1312
08/11/2005,15:30:00,33305,33320,33225,33265,2836
08/11/2005,16:00:00,33270,33365,33240,33295,3024
08/11/2005,16:30:00,33300,33345,33290,33295,1526
08/11/2005,17:00:00,33295,33340,33275,33320,1574
08/11/2005,17:30:00,33325,33350,33315,33340,556
09/11/2005,09:00:00,33370,33415,33215,33345,4462
09/11/2005,09:30:00,33345,33380,33290,33325,2460
09/11/2005,10:00:00,33320,33325,33195,33240,2286
09/11/2005,10:30:00,33240,33345,33240,33335,1846
09/11/2005,11:00:00,33335,33390,33325,33355,1602
09/11/2005,11:30:00,33350,33380,33345,33355,696
09/11/2005,12:00:00,33355,33385,33335,33380,486
09/11/2005,12:30:00,33380,33430,33370,33395,1034
09/11/2005,13:00:00,33400,33415,33350,33355,602
09/11/2005,13:30:00,33355,33385,33340,33365,504
09/11/2005,14:00:00,33365,33375,33315,33355,540
09/11/2005,14:30:00,33350,33380,33300,33355,1076
09/11/2005,15:00:00,33365,33480,33355,33455,2178
09/11/2005,15:30:00,33450,33490,33410,33425,2554
09/11/2005,16:00:00,33425,33480,33400,33480,1548
09/11/2005,16:30:00,33475,33535,33475,33505,2928
09/11/2005,17:00:00,33485,33500,33445,33455,1868
09/11/2005,17:30:00,33455,33465,33370,33400,944
10/11/2005,09:00:00,33490,33525,33450,33485,3212
10/11/2005,09:30:00,33485,33535,33470,33500,1608
10/11/2005,10:00:00,33495,33520,33430,33455,1630
10/11/2005,10:30:00,33455,33465,33370,33380,2068
10/11/2005,11:00:00,33380,33390,33350,33380,1712
10/11/2005,11:30:00,33380,33415,33370,33405,866
10/11/2005,12:00:00,33410,33475,33380,33440,1118
10/11/2005,12:30:00,33435,33450,33425,33440,204
10/11/2005,13:00:00,33440,33455,33430,33450,150
10/11/2005,13:30:00,33450,33465,33450,33460,92
10/11/2005,14:00:00,33465,33465,33440,33450,346
10/11/2005,14:30:00,33445,33550,33395,33525,3620
10/11/2005,15:00:00,33530,33595,33525,33535,2994
10/11/2005,15:30:00,33535,33580,33515,33525,1634
10/11/2005,16:00:00,33525,33530,33320,33375,4058
10/11/2005,16:30:00,33375,33390,33260,33335,4444
10/11/2005,17:00:00,33335,33365,33315,33330,1810
10/11/2005,17:30:00,33340,33360,33335,33350,512
11/11/2005,09:00:00,33555,33680,33555,33580,1770
11/11/2005,09:30:00,33585,33660,33575,33630,826
11/11/2005,10:00:00,33630,33645,33605,33630,864
11/11/2005,10:30:00,33630,33660,33610,33635,492
11/11/2005,11:00:00,33640,33670,33635,33640,377
11/11/2005,11:30:00,33635,33705,33625,33690,615
11/11/2005,12:00:00,33695,33720,33690,33695,409
11/11/2005,12:30:00,33690,33695,33660,33675,159
11/11/2005,13:00:00,33675,33690,33655,33685,165
11/11/2005,13:30:00,33685,33695,33660,33680,81
11/11/2005,14:00:00,33675,33690,33670,33675,69
11/11/2005,14:30:00,33675,33690,33655,33670,178
11/11/2005,15:00:00,33670,33695,33670,33675,250
11/11/2005,15:30:00,33670,33735,33650,33730,747
11/11/2005,16:00:00,33730,33750,33670,33695,767
11/11/2005,16:30:00,33695,33715,33630,33700,726
11/11/2005,17:00:00,33700,33785,33700,33785,1192
11/11/2005,17:30:00,33780,33800,33765,33765,436
14/11/2005,09:00:00,33765,33765,33695,33700,1088
14/11/2005,09:30:00,33695,33725,33670,33725,497
14/11/2005,10:00:00,33730,33780,33695,33765,469
14/11/2005,10:30:00,33765,33805,33750,33795,659
14/11/2005,11:00:00,33800,33870,33785,33845,817
14/11/2005,11:30:00,33840,33885,33830,33860,859
14/11/2005,12:00:00,33860,33870,33855,33860,197
14/11/2005,12:30:00,33860,33865,33840,33850,181
14/11/2005,13:00:00,33850,33870,33840,33845,182
14/11/2005,13:30:00,33845,33880,33840,33860,138
14/11/2005,14:00:00,33860,33860,33825,33830,205
14/11/2005,14:30:00,33835,33860,33835,33845,136
14/11/2005,15:00:00,33845,33860,33840,33850,101
14/11/2005,15:30:00,33845,33850,33810,33830,722
14/11/2005,16:00:00,33830,33840,33755,33760,1053
14/11/2005,16:30:00,33760,33785,33695,33695,1147
14/11/2005,17:00:00,33695,33720,33685,33710,692
14/11/2005,17:30:00,33710,33750,33710,33750,215
15/11/2005,09:00:00,33715,33810,33660,33770,1278
15/11/2005,09:30:00,33770,33850,33750,33825,1134
15/11/2005,10:00:00,33830,33845,33800,33815,627
15/11/2005,10:30:00,33815,33820,33750,33765,455
15/11/2005,11:00:00,33765,33780,33665,33670,1080
15/11/2005,11:30:00,33670,33705,33670,33680,527
15/11/2005,12:00:00,33680,33700,33635,33640,484
15/11/2005,12:30:00,33640,33655,33610,33620,306
15/11/2005,13:00:00,33615,33670,33615,33650,331
15/11/2005,13:30:00,33645,33680,33630,33670,140
15/11/2005,14:00:00,33670,33685,33650,33665,592
15/11/2005,14:30:00,33680,33750,33680,33720,1042
15/11/2005,15:00:00,33725,33775,33715,33755,465
15/11/2005,15:30:00,33755,33770,33620,33655,1410
15/11/2005,16:00:00,33650,33715,33650,33700,1588
15/11/2005,16:30:00,33700,33830,33680,33795,1569
15/11/2005,17:00:00,33795,33830,33780,33800,1123
15/11/2005,17:30:00,33800,33800,33725,33725,284
16/11/2005,09:00:00,33715,33740,33645,33700,1340
16/11/2005,09:30:00,33700,33740,33690,33740,577
16/11/2005,10:00:00,33735,33780,33710,33735,1243
16/11/2005,10:30:00,33735,33750,33685,33715,1165
16/11/2005,11:00:00,33710,33715,33610,33615,1082
16/11/2005,11:30:00,33610,33660,33605,33640,497
16/11/2005,12:00:00,33640,33700,33640,33685,412
16/11/2005,12:30:00,33680,33690,33670,33675,124
16/11/2005,13:00:00,33675,33685,33670,33680,130
16/11/2005,13:30:00,33680,33700,33680,33700,80
16/11/2005,14:00:00,33700,33730,33690,33730,287
16/11/2005,14:30:00,33720,33735,33690,33705,377
16/11/2005,15:00:00,33710,33735,33690,33720,328
16/11/2005,15:30:00,33725,33775,33715,33725,942
16/11/2005,16:00:00,33725,33735,33675,33705,746
16/11/2005,16:30:00,33700,33745,33685,33725,691
16/11/2005,17:00:00,33725,33735,33690,33705,747
16/11/2005,17:30:00,33705,33725,33690,33710,378
17/11/2005,09:00:00,33805,33990,33785,33870,1380
17/11/2005,09:30:00,33870,33935,33860,33935,1009
17/11/2005,10:00:00,33935,33955,33905,33910,775
17/11/2005,10:30:00,33910,33925,33885,33920,501
17/11/2005,11:00:00,33910,33925,33900,33910,403
17/11/2005,11:30:00,33910,33935,33890,33930,352
17/11/2005,12:00:00,33930,33935,33890,33900,439
17/11/2005,12:30:00,33895,33915,33895,33910,216
17/11/2005,13:00:00,33910,33925,33900,33920,220
17/11/2005,13:30:00,33925,33955,33925,33950,245
17/11/2005,14:00:00,33955,33980,33950,33975,240
17/11/2005,14:30:00,33970,33980,33925,33945,403
17/11/2005,15:00:00,33940,33945,33910,33940,415
17/11/2005,15:30:00,33940,33960,33925,33925,556
17/11/2005,16:00:00,33930,33950,33845,33915,1742
17/11/2005,16:30:00,33915,33920,33860,33885,1162
17/11/2005,17:00:00,33880,33905,33855,33890,854
17/11/2005,17:30:00,33890,33925,33880,33925,308
18/11/2005,09:00:00,34065,34160,34065,34095,2160
18/11/2005,09:30:00,34095,34130,34085,34125,464
18/11/2005,10:00:00,34125,34155,34125,34145,581
18/11/2005,10:30:00,34150,34150,34090,34110,619
18/11/2005,11:00:00,34105,34145,34100,34125,299
18/11/2005,11:30:00,34125,34180,34120,34140,483
18/11/2005,12:00:00,34135,34140,34115,34120,185
18/11/2005,12:30:00,34120,34130,34110,34110,110
18/11/2005,13:00:00,34110,34130,34095,34130,301
18/11/2005,13:30:00,34130,34130,34100,34110,125
18/11/2005,14:00:00,34105,34130,34105,34120,123
18/11/2005,14:30:00,34125,34130,34030,34085,768
18/11/2005,15:00:00,34085,34085,33970,34025,1673
18/11/2005,15:30:00,34035,34060,33990,34010,1059
18/11/2005,16:00:00,34015,34065,34010,34050,776
18/11/2005,16:30:00,34045,34050,33975,34015,1181
18/11/2005,17:00:00,34020,34050,33995,34005,709
18/11/2005,17:30:00,34010,34050,34010,34050,406
21/11/2005,09:00:00,34080,34150,34050,34120,1101
21/11/2005,09:30:00,34125,34125,33990,34030,1135
21/11/2005,10:00:00,34030,34070,34010,34070,520
21/11/2005,10:30:00,34065,34065,34040,34050,237
21/11/2005,11:00:00,34050,34090,34045,34060,488
21/11/2005,11:30:00,34055,34065,34040,34060,233
21/11/2005,12:00:00,34060,34090,34045,34065,199
21/11/2005,12:30:00,34065,34085,34050,34070,141
21/11/2005,13:00:00,34065,34075,34050,34070,55
21/11/2005,13:30:00,34070,34080,34055,34075,72
21/11/2005,14:00:00,34075,34100,34065,34085,224
21/11/2005,14:30:00,34085,34110,34080,34080,309
21/11/2005,15:00:00,34085,34085,34030,34050,296
21/11/2005,15:30:00,34050,34060,34025,34035,540
21/11/2005,16:00:00,34040,34120,34040,34105,717
21/11/2005,16:30:00,34105,34210,34100,34200,1645
21/11/2005,17:00:00,34200,34235,34175,34200,1260
21/11/2005,17:30:00,34195,34205,34185,34185,386
22/11/2005,09:00:00,34220,34255,34160,34185,1186
22/11/2005,09:30:00,34190,34220,34175,34210,647
22/11/2005,10:00:00,34210,34245,34155,34160,1217
22/11/2005,10:30:00,34160,34185,34155,34165,403
22/11/2005,11:00:00,34165,34170,34140,34155,673
22/11/2005,11:30:00,34160,34165,34130,34160,657
22/11/2005,12:00:00,34160,34175,34145,34160,249
22/11/2005,12:30:00,34155,34190,34140,34180,441
22/11/2005,13:00:00,34180,34200,34165,34175,163
22/11/2005,13:30:00,34175,34180,34160,34170,101
22/11/2005,14:00:00,34175,34185,34165,34165,176
22/11/2005,14:30:00,34170,34175,34120,34130,509
22/11/2005,15:00:00,34130,34145,34110,34125,378
22/11/2005,15:30:00,34130,34155,34110,34125,697
22/11/2005,16:00:00,34130,34190,34120,34185,951
22/11/2005,16:30:00,34185,34230,34185,34220,800
22/11/2005,17:00:00,34220,34230,34195,34220,564
22/11/2005,17:30:00,34220,34225,34200,34200,166
23/11/2005,09:00:00,34290,34315,34170,34210,1475
23/11/2005,09:30:00,34215,34280,34195,34280,711
23/11/2005,10:00:00,34280,34350,34265,34325,1033
23/11/2005,10:30:00,34320,34340,34310,34335,356
23/11/2005,11:00:00,34340,34380,34325,34365,766
23/11/2005,11:30:00,34370,34375,34330,34335,260
23/11/2005,12:00:00,34335,34355,34325,34355,215
23/11/2005,12:30:00,34350,34375,34345,34350,182
23/11/2005,13:00:00,34350,34350,34320,34325,114
23/11/2005,13:30:00,34325,34355,34310,34355,153
23/11/2005,14:00:00,34355,34355,34330,34335,78
23/11/2005,14:30:00,34330,34340,34285,34290,497
23/11/2005,15:00:00,34285,34315,34265,34290,567
23/11/2005,15:30:00,34290,34340,34285,34340,504
23/11/2005,16:00:00,34335,34355,34305,34315,522
23/11/2005,16:30:00,34315,34385,34310,34375,938
23/11/2005,17:00:00,34380,34405,34365,34405,1051
23/11/2005,17:30:00,34405,34480,34405,34450,946
24/11/2005,09:00:00,34445,34485,34390,34440,1388
24/11/2005,09:30:00,34440,34530,34440,34495,800
24/11/2005,10:00:00,34495,34495,34450,34465,466
24/11/2005,10:30:00,34465,34470,34370,34380,935
24/11/2005,11:00:00,34375,34430,34375,34405,829
24/11/2005,11:30:00,34405,34415,34380,34400,369
24/11/2005,12:00:00,34395,34410,34380,34405,274
24/11/2005,12:30:00,34405,34410,34385,34385,135
24/11/2005,13:00:00,34380,34390,34375,34390,83
24/11/2005,13:30:00,34390,34400,34380,34390,65
24/11/2005,14:00:00,34395,34395,34375,34380,158
24/11/2005,14:30:00,34375,34395,34375,34385,103
24/11/2005,15:00:00,34385,34400,34365,34380,313
24/11/2005,15:30:00,34375,34405,34365,34405,260
24/11/2005,16:00:00,34400,34415,34370,34380,447
24/11/2005,16:30:00,34380,34400,34380,34395,366
24/11/2005,17:00:00,34395,34440,34395,34430,375
24/11/2005,17:30:00,34430,34435,34400,34420,215
25/11/2005,09:00:00,34440,34470,34410,34445,533
25/11/2005,09:30:00,34445,34485,34445,34470,510
25/11/2005,10:00:00,34475,34495,34460,34475,383
25/11/2005,10:30:00,34475,34500,34450,34500,299
25/11/2005,11:00:00,34495,34500,34455,34465,319
25/11/2005,11:30:00,34465,34475,34460,34470,85
25/11/2005,12:00:00,34470,34480,34460,34460,136
25/11/2005,12:30:00,34460,34470,34445,34460,71
25/11/2005,13:00:00,34460,34460,34450,34460,36
25/11/2005,13:30:00,34460,34475,34460,34465,58
25/11/2005,14:00:00,34460,34470,34455,34465,33
25/11/2005,14:30:00,34470,34490,34460,34485,134
25/11/2005,15:00:00,34475,34480,34455,34470,154
25/11/2005,15:30:00,34475,34485,34460,34465,189
25/11/2005,16:00:00,34465,34465,34425,34430,389
25/11/2005,16:30:00,34430,34455,34400,34430,657
25/11/2005,17:00:00,34430,34445,34405,34435,249
25/11/2005,17:30:00,34435,34475,34435,34460,269
28/11/2005,09:00:00,34535,34630,34535,34595,1288
28/11/2005,09:30:00,34595,34680,34595,34660,1279
28/11/2005,10:00:00,34655,34665,34635,34660,389
28/11/2005,10:30:00,34660,34665,34640,34660,362
28/11/2005,11:00:00,34660,34665,34630,34635,332
28/11/2005,11:30:00,34635,34665,34625,34655,233
28/11/2005,12:00:00,34650,34655,34635,34645,231
28/11/2005,12:30:00,34645,34655,34640,34645,129
28/11/2005,13:00:00,34640,34655,34630,34635,123
28/11/2005,13:30:00,34630,34635,34600,34615,405
28/11/2005,14:00:00,34615,34615,34585,34595,326
28/11/2005,14:30:00,34595,34630,34595,34630,188
28/11/2005,15:00:00,34625,34640,34615,34620,206
28/11/2005,15:30:00,34625,34625,34475,34480,1976
28/11/2005,16:00:00,34480,34505,34320,34335,3007
28/11/2005,16:30:00,34340,34390,34320,34340,1673
28/11/2005,17:00:00,34345,34350,34290,34300,1477
28/11/2005,17:30:00,34305,34310,34295,34305,372
29/11/2005,09:00:00,34225,34335,34130,34245,2878
29/11/2005,09:30:00,34250,34295,34245,34260,871
29/11/2005,10:00:00,34260,34295,34235,34260,787
29/11/2005,10:30:00,34260,34270,34245,34250,494
29/11/2005,11:00:00,34250,34315,34250,34280,1324
29/11/2005,11:30:00,34280,34305,34270,34280,362
29/11/2005,12:00:00,34275,34290,34260,34270,358
29/11/2005,12:30:00,34265,34270,34250,34250,150
29/11/2005,13:00:00,34250,34270,34245,34265,309
29/11/2005,13:30:00,34265,34310,34260,34310,134
29/11/2005,14:00:00,34315,34415,34310,34390,1111
29/11/2005,14:30:00,34395,34450,34390,34420,981
29/11/2005,15:00:00,34420,34445,34420,34430,372
29/11/2005,15:30:00,34430,34430,34180,34375,2222
29/11/2005,16:00:00,34375,34455,34345,34375,1891
29/11/2005,16:30:00,34375,34400,34305,34310,1629
29/11/2005,17:00:00,34310,34325,34285,34310,1132
29/11/2005,17:30:00,34310,34355,34305,34310,495
30/11/2005,09:00:00,34290,34310,34215,34270,1539
30/11/2005,09:30:00,34270,34285,34215,34225,768
30/11/2005,10:00:00,34230,34240,34190,34210,800
30/11/2005,10:30:00,34215,34220,34160,34165,1240
30/11/2005,11:00:00,34165,34200,34150,34155,464
30/11/2005,11:30:00,34160,34190,34150,34185,465
30/11/2005,12:00:00,34180,34215,34180,34200,401
30/11/2005,12:30:00,34205,34225,34175,34200,304
30/11/2005,13:00:00,34200,34205,34145,34150,186
30/11/2005,13:30:00,34155,34180,34145,34180,120
30/11/2005,14:00:00,34180,34200,34145,34155,199
30/11/2005,14:30:00,34160,34235,34125,34160,1064
30/11/2005,15:00:00,34165,34200,34160,34190,237
30/11/2005,15:30:00,34195,34270,34185,34240,755
30/11/2005,16:00:00,34245,34270,34185,34250,1217
30/11/2005,16:30:00,34250,34260,34200,34225,1015
30/11/2005,17:00:00,34220,34220,34165,34185,1192
30/11/2005,17:30:00,34185,34200,34035,34105,949
01/12/2005,09:00:00,34145,34335,34145,34320,2088
01/12/2005,09:30:00,34315,34335,34290,34320,808
01/12/2005,10:00:00,34320,34375,34300,34365,903
01/12/2005,10:30:00,34360,34365,34335,34340,311
01/12/2005,11:00:00,34335,34355,34320,34350,280
01/12/2005,11:30:00,34350,34350,34330,34340,172
01/12/2005,12:00:00,34340,34345,34335,34335,166
01/12/2005,12:30:00,34335,34370,34330,34355,237
01/12/2005,13:00:00,34355,34370,34350,34370,99
01/12/2005,13:30:00,34360,34405,34345,34365,603
01/12/2005,14:00:00,34370,34415,34370,34395,394
01/12/2005,14:30:00,34400,34480,34395,34450,1301
01/12/2005,15:00:00,34450,34480,34445,34460,461
01/12/2005,15:30:00,34460,34500,34455,34485,762
01/12/2005,16:00:00,34480,34490,34435,34450,1230
01/12/2005,16:30:00,34450,34535,34440,34530,1043
01/12/2005,17:00:00,34530,34605,34525,34595,1227
01/12/2005,17:30:00,34595,34730,34575,34680,832
02/12/2005,09:00:00,34750,34800,34685,34740,1590
02/12/2005,09:30:00,34740,34740,34645,34675,907
02/12/2005,10:00:00,34680,34755,34670,34750,771
02/12/2005,10:30:00,34755,34755,34735,34735,293
02/12/2005,11:00:00,34735,34735,34690,34715,390
02/12/2005,11:30:00,34710,34715,34675,34680,349
02/12/2005,12:00:00,34680,34695,34675,34680,200
02/12/2005,12:30:00,34680,34685,34660,34670,334
02/12/2005,13:00:00,34670,34725,34670,34725,102
02/12/2005,13:30:00,34725,34725,34685,34690,65
02/12/2005,14:00:00,34690,34720,34690,34720,611
02/12/2005,14:30:00,34715,34730,34700,34715,562
02/12/2005,15:00:00,34715,34725,34700,34710,181
02/12/2005,15:30:00,34710,34715,34660,34690,905
02/12/2005,16:00:00,34690,34770,34685,34770,1542
02/12/2005,16:30:00,34775,34775,34705,34720,858
02/12/2005,17:00:00,34725,34755,34715,34745,583
02/12/2005,17:30:00,34750,34780,34745,34765,287
05/12/2005,09:00:00,34790,34825,34750,34790,1114
05/12/2005,09:30:00,34785,34860,34775,34850,915
05/12/2005,10:00:00,34850,34855,34800,34805,466
05/12/2005,10:30:00,34810,34810,34755,34775,661
05/12/2005,11:00:00,34775,34800,34760,34770,352
05/12/2005,11:30:00,34770,34770,34745,34760,391
05/12/2005,12:00:00,34760,34790,34760,34785,115
05/12/2005,12:30:00,34775,34780,34765,34775,102
05/12/2005,13:00:00,34770,34790,34765,34785,87
05/12/2005,13:30:00,34785,34820,34785,34815,162
05/12/2005,14:00:00,34820,34835,34820,34830,135
05/12/2005,14:30:00,34830,34850,34830,34830,207
05/12/2005,15:00:00,34825,34825,34790,34790,380
05/12/2005,15:30:00,34790,34805,34760,34780,596
05/12/2005,16:00:00,34785,34790,34685,34690,1708
05/12/2005,16:30:00,34690,34705,34575,34590,2001
05/12/2005,17:00:00,34590,34710,34575,34685,1364
05/12/2005,17:30:00,34685,34705,34680,34705,299
06/12/2005,09:00:00,34680,34740,34655,34725,1388
06/12/2005,09:30:00,34725,34780,34725,34755,838
06/12/2005,10:00:00,34755,34760,34715,34750,517
06/12/2005,10:30:00,34745,34770,34720,34765,358
06/12/2005,11:00:00,34770,34845,34770,34840,1014
06/12/2005,11:30:00,34835,34845,34810,34835,403
06/12/2005,12:00:00,34835,34835,34820,34825,145
06/12/2005,12:30:00,34825,34825,34800,34805,198
06/12/2005,13:00:00,34810,34825,34805,34815,101
06/12/2005,13:30:00,34815,34835,34815,34830,75
06/12/2005,14:00:00,34830,34845,34825,34835,125
06/12/2005,14:30:00,34840,34890,34840,34880,1094
06/12/2005,15:00:00,34885,34925,34880,34895,995
06/12/2005,15:30:00,34895,34900,34840,34865,886
06/12/2005,16:00:00,34865,34920,34835,34890,1337
06/12/2005,16:30:00,34895,34900,34855,34885,641
06/12/2005,17:00:00,34880,34885,34820,34865,922
06/12/2005,17:30:00,34865,34870,34840,34840,307
07/12/2005,09:00:00,34865,34900,34780,34815,1591
07/12/2005,09:30:00,34815,34860,34790,34840,884
07/12/2005,10:00:00,34845,34920,34840,34900,1211
07/12/2005,10:30:00,34895,34955,34890,34945,990
07/12/2005,11:00:00,34950,34980,34945,34960,554
07/12/2005,11:30:00,34960,34965,34940,34960,246
07/12/2005,12:00:00,34955,34970,34935,34935,232
07/12/2005,12:30:00,34935,34950,34915,34920,200
07/12/2005,13:00:00,34920,34955,34915,34935,198
07/12/2005,13:30:00,34930,34935,34915,34925,125
07/12/2005,14:00:00,34920,34935,34915,34925,76
07/12/2005,14:30:00,34920,34935,34920,34930,50
07/12/2005,15:00:00,34930,34930,34920,34920,66
07/12/2005,15:30:00,34925,34935,34825,34850,1020
07/12/2005,16:00:00,34850,34885,34840,34855,681
07/12/2005,16:30:00,34855,34870,34745,34745,1208
07/12/2005,17:00:00,34750,34800,34720,34770,1194
07/12/2005,17:30:00,34770,34850,34765,34850,480
08/12/2005,09:00:00,34705,34745,34675,34705,1260
08/12/2005,09:30:00,34705,34715,34670,34700,645
08/12/2005,10:00:00,34695,34695,34640,34675,543
08/12/2005,10:30:00,34680,34695,34640,34655,385
08/12/2005,11:00:00,34660,34680,34640,34680,367
08/12/2005,11:30:00,34680,34700,34665,34675,167
08/12/2005,12:00:00,34675,34680,34655,34665,70
08/12/2005,12:30:00,34665,34680,34665,34680,64
08/12/2005,13:00:00,34670,34675,34655,34665,77
08/12/2005,13:30:00,34660,34685,34660,34670,126
08/12/2005,14:00:00,34675,34740,34670,34730,316
08/12/2005,14:30:00,34730,34790,34725,34780,602
08/12/2005,15:00:00,34785,34815,34780,34790,521
08/12/2005,15:30:00,34790,34815,34740,34755,502
08/12/2005,16:00:00,34750,34800,34740,34755,585
08/12/2005,16:30:00,34755,34825,34735,34815,549
08/12/2005,17:00:00,34815,34885,34795,34880,916
08/12/2005,17:30:00,34880,34925,34875,34905,590
09/12/2005,09:00:00,34820,34860,34760,34765,1138
09/12/2005,09:30:00,34765,34810,34765,34775,389
09/12/2005,10:00:00,34770,34800,34760,34760,387
09/12/2005,10:30:00,34760,34765,34725,34735,929
09/12/2005,11:00:00,34730,34745,34700,34725,442
09/12/2005,11:30:00,34720,34765,34695,34740,593
09/12/2005,12:00:00,34740,34765,34740,34765,116
09/12/2005,12:30:00,34765,34780,34765,34765,281
09/12/2005,13:00:00,34770,34785,34765,34780,308
09/12/2005,13:30:00,34780,34795,34755,34770,647
09/12/2005,14:00:00,34770,34790,34750,34775,123
09/12/2005,14:30:00,34785,34835,34780,34795,556
09/12/2005,15:00:00,34795,34800,34775,34780,73
09/12/2005,15:30:00,34785,34835,34785,34815,647
09/12/2005,16:00:00,34810,34810,34750,34765,1208
09/12/2005,16:30:00,34760,34830,34750,34825,666
09/12/2005,17:00:00,34825,34880,34810,34810,1040
09/12/2005,17:30:00,34820,34820,34780,34780,317
12/12/2005,09:00:00,34860,35015,34860,34990,1859
12/12/2005,09:30:00,34995,35020,34985,35020,669
12/12/2005,10:00:00,35020,35065,35010,35045,1787
12/12/2005,10:30:00,35050,35050,35015,35025,1550
12/12/2005,11:00:00,35030,35030,35015,35015,315
12/12/2005,11:30:00,35015,35035,35005,35030,1047
12/12/2005,12:00:00,35030,35045,35025,35035,302
12/12/2005,12:30:00,35035,35040,35025,35030,1215
12/12/2005,13:00:00,35025,35030,35005,35020,131
12/12/2005,13:30:00,35020,35020,34970,34980,342
12/12/2005,14:00:00,34975,34980,34885,34890,1017
12/12/2005,14:30:00,34885,34925,34845,34920,951
12/12/2005,15:00:00,34925,34940,34915,34925,701
12/12/2005,15:30:00,34930,34970,34925,34940,1154
12/12/2005,16:00:00,34935,34945,34880,34925,1138
12/12/2005,16:30:00,34925,34930,34860,34880,848
12/12/2005,17:00:00,34880,34925,34850,34895,2409
12/12/2005,17:30:00,34900,34950,34895,34930,489
13/12/2005,09:00:00,34910,34950,34900,34930,1494
13/12/2005,09:30:00,34935,34950,34905,34920,775
13/12/2005,10:00:00,34920,34920,34845,34895,3455
13/12/2005,10:30:00,34895,34910,34870,34895,482
13/12/2005,11:00:00,34895,34915,34880,34900,1870
13/12/2005,11:30:00,34890,34905,34875,34900,674
13/12/2005,12:00:00,34895,34915,34890,34915,456
13/12/2005,12:30:00,34910,34915,34905,34910,433
13/12/2005,13:00:00,34910,34960,34910,34950,302
13/12/2005,13:30:00,34955,35000,34940,34985,562
13/12/2005,14:00:00,34985,34985,34955,34965,235
13/12/2005,14:30:00,34960,34965,34890,34910,1487
13/12/2005,15:00:00,34910,34965,34910,34940,2295
13/12/2005,15:30:00,34940,34960,34915,34940,3457
13/12/2005,16:00:00,34935,34970,34915,34965,1483
13/12/2005,16:30:00,34965,34985,34955,34985,1528
13/12/2005,17:00:00,34985,35000,34975,34990,788
13/12/2005,17:30:00,34990,34995,34980,34990,371
14/12/2005,09:00:00,35000,35055,34915,34955,3898
14/12/2005,09:30:00,34950,34960,34900,34910,2821
14/12/2005,10:00:00,34910,34965,34895,34955,2333
14/12/2005,10:30:00,34960,34970,34940,34945,758
14/12/2005,11:00:00,34945,34980,34920,34965,988
14/12/2005,11:30:00,34970,35000,34965,34990,1360
14/12/2005,12:00:00,34990,34990,34970,34985,974
14/12/2005,12:30:00,34990,34990,34970,34980,1951
14/12/2005,13:00:00,34980,34985,34965,34970,393
14/12/2005,13:30:00,34965,34975,34955,34965,461
14/12/2005,14:00:00,34965,34990,34955,34985,486
14/12/2005,14:30:00,34975,34975,34940,34950,686
14/12/2005,15:00:00,34955,34975,34950,34960,238
14/12/2005,15:30:00,34960,35000,34960,34995,2362
14/12/2005,16:00:00,34995,35010,34970,34995,1892
14/12/2005,16:30:00,35000,35035,34975,35020,1758
14/12/2005,17:00:00,35015,35025,34990,34995,1337
14/12/2005,17:30:00,34995,35010,34980,34980,568
15/12/2005,09:00:00,35045,35060,35005,35045,1390
15/12/2005,09:30:00,35045,35095,35040,35075,2954
15/12/2005,10:00:00,35075,35075,35025,35040,1645
15/12/2005,10:30:00,35040,35040,34985,35005,783
15/12/2005,11:00:00,35010,35025,34990,35000,656
15/12/2005,11:30:00,34995,35005,34985,35000,615
15/12/2005,12:00:00,34995,35000,34990,35000,217
15/12/2005,12:30:00,35000,35005,34990,35000,333
15/12/2005,13:00:00,34995,34995,34935,34935,514
15/12/2005,13:30:00,34935,34950,34925,34945,376
15/12/2005,14:00:00,34950,35005,34940,34990,630
15/12/2005,14:30:00,34995,35025,34965,34965,880
15/12/2005,15:00:00,34970,35025,34970,35000,752
15/12/2005,15:30:00,35005,35045,34995,35020,1241
15/12/2005,16:00:00,35020,35040,34965,34990,1750
15/12/2005,16:30:00,34995,35005,34975,34975,905
15/12/2005,17:00:00,34975,35030,34955,34995,2107
15/12/2005,17:30:00,35005,35030,34995,35030,484