DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2005,09:00:00,33350,33425,33305,33350,2476
17/10/2005,09:45:00,33360,33380,33265,33275,1302
17/10/2005,10:30:00,33275,33345,33260,33275,888
17/10/2005,11:15:00,33275,33330,33260,33295,472
17/10/2005,12:00:00,33300,33320,33215,33235,735
17/10/2005,12:45:00,33230,33240,33205,33225,372
17/10/2005,13:30:00,33230,33290,33225,33280,404
17/10/2005,14:15:00,33280,33300,33230,33300,777
17/10/2005,15:00:00,33300,33325,33275,33310,940
17/10/2005,15:45:00,33310,33345,33255,33310,1442
17/10/2005,16:30:00,33315,33325,33175,33210,1667
17/10/2005,17:15:00,33205,33240,33190,33240,640
18/10/2005,09:00:00,33310,33340,33260,33290,1180
18/10/2005,09:45:00,33285,33305,33225,33245,1061
18/10/2005,10:30:00,33245,33250,33180,33215,962
18/10/2005,11:15:00,33215,33245,33185,33210,652
18/10/2005,12:00:00,33215,33220,33190,33210,309
18/10/2005,12:45:00,33210,33210,33095,33100,851
18/10/2005,13:30:00,33100,33135,33095,33115,540
18/10/2005,14:15:00,33115,33120,32965,32995,2299
18/10/2005,15:00:00,32990,33020,32925,32940,2913
18/10/2005,15:45:00,32945,32980,32875,32945,2152
18/10/2005,16:30:00,32940,32950,32850,32865,2254
18/10/2005,17:15:00,32865,32895,32820,32855,1618
19/10/2005,09:00:00,32805,32805,32560,32730,2731
19/10/2005,09:45:00,32735,32740,32635,32650,1646
19/10/2005,10:30:00,32650,32660,32525,32610,2355
19/10/2005,11:15:00,32605,32630,32555,32570,966
19/10/2005,12:00:00,32570,32585,32440,32440,1157
19/10/2005,12:45:00,32445,32470,32245,32260,2215
19/10/2005,13:30:00,32260,32365,32260,32345,953
19/10/2005,14:15:00,32350,32415,32325,32370,1174
19/10/2005,15:00:00,32370,32445,32325,32355,1169
19/10/2005,15:45:00,32350,32395,32260,32305,2666
19/10/2005,16:30:00,32310,32445,32300,32335,2561
19/10/2005,17:15:00,32330,32355,32270,32330,1188
20/10/2005,09:00:00,32440,32715,32440,32680,3145
20/10/2005,09:45:00,32675,32760,32660,32695,1721
20/10/2005,10:30:00,32695,32720,32680,32680,849
20/10/2005,11:15:00,32680,32725,32670,32705,425
20/10/2005,12:00:00,32705,32730,32650,32660,1034
20/10/2005,12:45:00,32665,32670,32615,32620,513
20/10/2005,13:30:00,32615,32660,32615,32650,357
20/10/2005,14:15:00,32645,32650,32600,32620,663
20/10/2005,15:00:00,32620,32660,32595,32655,710
20/10/2005,15:45:00,32655,32660,32470,32485,1955
20/10/2005,16:30:00,32485,32520,32310,32310,2276
20/10/2005,17:15:00,32310,32430,32210,32405,1631
21/10/2005,09:00:00,32250,32395,32060,32315,3949
21/10/2005,09:45:00,32320,32440,32310,32430,1586
21/10/2005,10:30:00,32430,32475,32325,32325,1697
21/10/2005,11:15:00,32330,32425,32290,32375,1366
21/10/2005,12:00:00,32370,32400,32320,32370,591
21/10/2005,12:45:00,32365,32435,32365,32380,537
21/10/2005,13:30:00,32375,32470,32375,32465,469
21/10/2005,14:15:00,32470,32490,32405,32405,607
21/10/2005,15:00:00,32405,32505,32395,32425,1128
21/10/2005,15:45:00,32430,32545,32405,32535,1685
21/10/2005,16:30:00,32535,32540,32430,32460,976
21/10/2005,17:15:00,32465,32485,32430,32450,447
24/10/2005,09:00:00,32520,32530,32325,32495,3030
24/10/2005,09:45:00,32505,32540,32470,32510,1258
24/10/2005,10:30:00,32510,32590,32470,32580,1274
24/10/2005,11:15:00,32580,32665,32565,32645,1391
24/10/2005,12:00:00,32645,32675,32610,32665,567
24/10/2005,12:45:00,32660,32665,32640,32655,300
24/10/2005,13:30:00,32650,32650,32610,32625,281
24/10/2005,14:15:00,32630,32665,32605,32625,597
24/10/2005,15:00:00,32620,32670,32620,32640,564
24/10/2005,15:45:00,32640,32760,32625,32700,2039
24/10/2005,16:30:00,32700,32770,32685,32730,1518
24/10/2005,17:15:00,32730,32765,32685,32690,1002
25/10/2005,09:00:00,32865,32950,32790,32905,2969
25/10/2005,09:45:00,32910,32935,32755,32785,2213
25/10/2005,10:30:00,32785,32830,32715,32745,2182
25/10/2005,11:15:00,32750,32795,32740,32790,1063
25/10/2005,12:00:00,32785,32830,32770,32800,697
25/10/2005,12:45:00,32800,32820,32760,32770,321
25/10/2005,13:30:00,32770,32800,32740,32760,202
25/10/2005,14:15:00,32760,32790,32745,32750,353
25/10/2005,15:00:00,32750,32780,32735,32760,558
25/10/2005,15:45:00,32755,32830,32715,32830,1765
25/10/2005,16:30:00,32830,32830,32725,32725,1468
25/10/2005,17:15:00,32725,32735,32630,32635,1163
26/10/2005,09:00:00,32750,32890,32725,32880,2451
26/10/2005,09:45:00,32880,32910,32810,32835,1682
26/10/2005,10:30:00,32840,32880,32805,32850,969
26/10/2005,11:15:00,32845,32890,32840,32855,705
26/10/2005,12:00:00,32850,32970,32850,32930,1254
26/10/2005,12:45:00,32930,32940,32915,32920,200
26/10/2005,13:30:00,32930,32930,32860,32875,473
26/10/2005,14:15:00,32875,32890,32750,32760,1328
26/10/2005,15:00:00,32760,32770,32620,32690,1681
26/10/2005,15:45:00,32690,32785,32675,32765,2378
26/10/2005,16:30:00,32770,32825,32725,32815,1631
26/10/2005,17:15:00,32810,32860,32800,32820,945
27/10/2005,09:00:00,32685,32710,32580,32595,2092
27/10/2005,09:45:00,32595,32655,32550,32560,1588
27/10/2005,10:30:00,32570,32575,32245,32325,4215
27/10/2005,11:15:00,32325,32350,32295,32335,967
27/10/2005,12:00:00,32335,32370,32255,32345,1130
27/10/2005,12:45:00,32350,32370,32335,32355,267
27/10/2005,13:30:00,32360,32375,32285,32305,310
27/10/2005,14:15:00,32305,32345,32265,32340,930
27/10/2005,15:00:00,32340,32385,32315,32340,796
27/10/2005,15:45:00,32340,32345,32190,32210,2290
27/10/2005,16:30:00,32205,32220,32080,32095,3386
27/10/2005,17:15:00,32095,32130,32075,32085,1528
28/10/2005,09:00:00,32075,32240,31910,32240,3210
28/10/2005,09:45:00,32245,32280,31965,31980,2240
28/10/2005,10:30:00,31980,32010,31820,31860,2903
28/10/2005,11:15:00,31860,31965,31770,31950,1757
28/10/2005,12:00:00,31950,32085,31950,32085,1329
28/10/2005,12:45:00,32085,32155,32050,32105,803
28/10/2005,13:30:00,32105,32115,32075,32095,246
28/10/2005,14:15:00,32095,32215,32090,32185,1200
28/10/2005,15:00:00,32180,32330,32160,32315,1332
28/10/2005,15:45:00,32315,32320,32125,32220,2925
28/10/2005,16:30:00,32215,32220,32075,32195,1688
28/10/2005,17:15:00,32195,32220,32170,32185,577
31/10/2005,09:00:00,32380,32575,32370,32510,2365
31/10/2005,09:45:00,32515,32615,32500,32535,1343
31/10/2005,10:30:00,32540,32600,32535,32575,452
31/10/2005,11:15:00,32570,32595,32530,32565,478
31/10/2005,12:00:00,32565,32590,32565,32580,147
31/10/2005,14:15:00,32595,32660,32595,32635,717
31/10/2005,15:00:00,32640,32655,32610,32635,711
31/10/2005,15:45:00,32640,32740,32635,32730,1581
31/10/2005,16:30:00,32730,32755,32700,32750,1200
31/10/2005,17:15:00,32745,32810,32705,32785,1217
01/11/2005,09:00:00,32800,32860,32630,32760,1389
01/11/2005,09:45:00,32760,32825,32745,32775,1020
01/11/2005,10:30:00,32780,32860,32740,32855,649
01/11/2005,11:15:00,32855,32865,32820,32860,448
01/11/2005,12:00:00,32855,32895,32835,32885,273
01/11/2005,12:45:00,32880,32900,32815,32830,326
01/11/2005,13:30:00,32820,32840,32810,32815,269
01/11/2005,14:15:00,32815,32820,32780,32800,356
01/11/2005,15:00:00,32805,32840,32760,32820,500
01/11/2005,15:45:00,32820,32835,32705,32750,1512
01/11/2005,16:30:00,32750,32805,32690,32780,1239
01/11/2005,17:15:00,32780,32780,32680,32680,671
02/11/2005,09:00:00,32730,32935,32715,32910,2147
02/11/2005,09:45:00,32910,32930,32860,32860,1209
02/11/2005,10:30:00,32855,32905,32845,32885,529
02/11/2005,11:15:00,32880,32895,32740,32760,1322
02/11/2005,12:00:00,32760,32760,32625,32690,1472
02/11/2005,12:45:00,32695,32730,32665,32705,374
02/11/2005,13:30:00,32700,32730,32635,32655,712
02/11/2005,14:15:00,32655,32660,32585,32630,1110
02/11/2005,15:00:00,32635,32715,32580,32710,1461
02/11/2005,15:45:00,32710,32740,32675,32720,1634
02/11/2005,16:30:00,32725,32920,32720,32915,2470
02/11/2005,17:15:00,32915,32990,32905,32985,1275
03/11/2005,09:00:00,33040,33195,33040,33105,2752
03/11/2005,09:45:00,33110,33160,33025,33055,1822
03/11/2005,10:30:00,33055,33175,33050,33145,1436
03/11/2005,11:15:00,33150,33165,33120,33155,418
03/11/2005,12:00:00,33150,33155,33125,33130,403
03/11/2005,12:45:00,33135,33180,33105,33150,408
03/11/2005,13:30:00,33150,33215,33145,33205,607
03/11/2005,14:15:00,33215,33390,33185,33360,2419
03/11/2005,15:00:00,33355,33390,33335,33380,1016
03/11/2005,15:45:00,33380,33415,33260,33280,2888
03/11/2005,16:30:00,33280,33365,33255,33350,1514
03/11/2005,17:15:00,33350,33395,33335,33380,920
04/11/2005,09:00:00,33350,33410,33285,33300,4334
04/11/2005,09:45:00,33305,33425,33270,33390,3150
04/11/2005,10:30:00,33390,33395,33325,33380,1914
04/11/2005,11:15:00,33380,33440,33380,33415,1324
04/11/2005,12:00:00,33415,33420,33350,33380,974
04/11/2005,12:45:00,33385,33425,33375,33405,514
04/11/2005,13:30:00,33405,33415,33390,33410,394
04/11/2005,14:15:00,33400,33425,33315,33360,3562
04/11/2005,15:00:00,33365,33450,33360,33370,2524
04/11/2005,15:45:00,33365,33445,33325,33365,3728
04/11/2005,16:30:00,33365,33375,33260,33320,3398
04/11/2005,17:15:00,33325,33370,33320,33370,1250
07/11/2005,09:00:00,33380,33460,33350,33395,3078
07/11/2005,09:45:00,33395,33415,33290,33340,2308
07/11/2005,10:30:00,33335,33365,33305,33335,936
07/11/2005,11:15:00,33335,33340,33200,33235,2358
07/11/2005,12:00:00,33230,33285,33220,33280,742
07/11/2005,12:45:00,33285,33400,33280,33370,1486
07/11/2005,13:30:00,33370,33415,33370,33380,810
07/11/2005,14:15:00,33380,33565,33370,33550,2750
07/11/2005,15:00:00,33550,33565,33470,33500,1504
07/11/2005,15:45:00,33495,33510,33420,33440,1447
07/11/2005,16:30:00,33440,33505,33430,33440,1515
07/11/2005,17:15:00,33445,33485,33440,33460,505
08/11/2005,09:00:00,33465,33575,33445,33450,4828
08/11/2005,09:45:00,33445,33500,33410,33440,2542
08/11/2005,10:30:00,33440,33475,33425,33435,1068
08/11/2005,11:15:00,33445,33475,33430,33450,914
08/11/2005,12:00:00,33455,33460,33360,33370,1418
08/11/2005,12:45:00,33370,33435,33355,33375,1052
08/11/2005,13:30:00,33370,33380,33335,33380,756
08/11/2005,14:15:00,33380,33385,33305,33315,1774
08/11/2005,15:00:00,33315,33320,33275,33295,2194
08/11/2005,15:45:00,33295,33365,33225,33295,4978
08/11/2005,16:30:00,33300,33345,33275,33305,2408
08/11/2005,17:15:00,33300,33350,33300,33340,1248
09/11/2005,09:00:00,33370,33415,33215,33335,6396
09/11/2005,09:45:00,33335,33360,33195,33240,2812
09/11/2005,10:30:00,33240,33380,33240,33380,2674
09/11/2005,11:15:00,33380,33390,33335,33355,1470
09/11/2005,12:00:00,33355,33395,33335,33390,696
09/11/2005,12:45:00,33390,33430,33350,33355,1426
09/11/2005,13:30:00,33355,33385,33340,33365,552
09/11/2005,14:15:00,33365,33380,33300,33355,1568
09/11/2005,15:00:00,33365,33490,33355,33465,3336
09/11/2005,15:45:00,33465,33480,33400,33480,2944
09/11/2005,16:30:00,33475,33535,33460,33475,3812
09/11/2005,17:15:00,33470,33490,33370,33400,1928
10/11/2005,09:00:00,33490,33530,33450,33505,4066
10/11/2005,09:45:00,33505,33535,33430,33455,2384
10/11/2005,10:30:00,33455,33465,33350,33375,3244
10/11/2005,11:15:00,33375,33415,33355,33405,1402
10/11/2005,12:00:00,33410,33475,33380,33445,1216
10/11/2005,12:45:00,33445,33455,33425,33450,256
10/11/2005,13:30:00,33450,33465,33445,33460,288
10/11/2005,14:15:00,33455,33550,33395,33525,3770
10/11/2005,15:00:00,33530,33595,33515,33535,3586
10/11/2005,15:45:00,33530,33580,33320,33375,5100
10/11/2005,16:30:00,33375,33390,33260,33320,5446
10/11/2005,17:15:00,33320,33360,33315,33350,1320
11/11/2005,09:00:00,33555,33680,33555,33635,2229
11/11/2005,09:45:00,33640,33660,33605,33630,1231
11/11/2005,10:30:00,33630,33670,33610,33650,713
11/11/2005,11:15:00,33650,33705,33625,33690,771
11/11/2005,12:00:00,33695,33720,33660,33685,520
11/11/2005,12:45:00,33685,33690,33655,33685,213
11/11/2005,13:30:00,33685,33695,33660,33675,113
11/11/2005,14:15:00,33675,33690,33655,33670,215
11/11/2005,15:00:00,33670,33705,33650,33695,633
11/11/2005,15:45:00,33695,33750,33670,33695,1131
11/11/2005,16:30:00,33695,33750,33630,33745,1157
11/11/2005,17:15:00,33750,33800,33745,33765,1197
14/11/2005,09:00:00,33765,33765,33670,33680,1359
14/11/2005,09:45:00,33680,33780,33675,33765,695
14/11/2005,10:30:00,33765,33850,33750,33845,1175
14/11/2005,11:15:00,33850,33885,33830,33860,1160
14/11/2005,12:00:00,33860,33870,33850,33855,291
14/11/2005,12:45:00,33860,33870,33840,33845,269
14/11/2005,13:30:00,33845,33880,33825,33840,254
14/11/2005,14:15:00,33840,33860,33830,33845,225
14/11/2005,15:00:00,33845,33860,33815,33820,469
14/11/2005,15:45:00,33825,33850,33755,33760,1407
14/11/2005,16:30:00,33760,33785,33685,33695,1627
14/11/2005,17:15:00,33695,33750,33690,33750,427
15/11/2005,09:00:00,33715,33810,33660,33800,1650
15/11/2005,09:45:00,33805,33850,33800,33815,1389
15/11/2005,10:30:00,33815,33820,33715,33730,1009
15/11/2005,11:15:00,33725,33725,33665,33680,1053
15/11/2005,12:00:00,33680,33700,33635,33640,607
15/11/2005,12:45:00,33640,33670,33610,33650,514
15/11/2005,13:30:00,33645,33685,33630,33675,618
15/11/2005,14:15:00,33670,33750,33650,33720,1156
15/11/2005,15:00:00,33725,33775,33675,33680,955
15/11/2005,15:45:00,33680,33715,33620,33700,2508
15/11/2005,16:30:00,33700,33830,33680,33795,2201
15/11/2005,17:15:00,33795,33810,33725,33725,775
16/11/2005,09:00:00,33715,33740,33645,33720,1643
16/11/2005,09:45:00,33720,33780,33700,33735,1517
16/11/2005,10:30:00,33735,33750,33670,33690,1481
16/11/2005,11:15:00,33690,33690,33605,33640,1263
16/11/2005,12:00:00,33640,33700,33640,33675,485
16/11/2005,12:45:00,33680,33685,33670,33680,181
16/11/2005,13:30:00,33680,33725,33680,33725,224
16/11/2005,14:15:00,33725,33735,33690,33705,520
16/11/2005,15:00:00,33710,33775,33690,33755,813
16/11/2005,15:45:00,33755,33755,33675,33705,1203
16/11/2005,16:30:00,33700,33745,33685,33720,1086
16/11/2005,17:15:00,33725,33730,33690,33710,730
17/11/2005,09:00:00,33805,33990,33785,33890,2035
17/11/2005,09:45:00,33890,33955,33880,33910,1129
17/11/2005,10:30:00,33910,33925,33885,33915,703
17/11/2005,11:15:00,33915,33935,33890,33930,553
17/11/2005,12:00:00,33930,33935,33890,33900,596
17/11/2005,12:45:00,33900,33925,33895,33920,279
17/11/2005,13:30:00,33925,33955,33925,33955,294
17/11/2005,14:15:00,33955,33980,33925,33945,594
17/11/2005,15:00:00,33940,33960,33910,33930,707
17/11/2005,15:45:00,33935,33950,33845,33915,2006
17/11/2005,16:30:00,33915,33920,33855,33885,1718
17/11/2005,17:15:00,33885,33925,33880,33925,606
18/11/2005,09:00:00,34065,34160,34065,34105,2413
18/11/2005,09:45:00,34105,34155,34105,34145,792
18/11/2005,10:30:00,34150,34150,34090,34130,782
18/11/2005,11:15:00,34135,34180,34115,34140,619
18/11/2005,12:00:00,34135,34140,34115,34120,234
18/11/2005,12:45:00,34120,34130,34095,34130,362
18/11/2005,13:30:00,34130,34130,34100,34115,162
18/11/2005,14:15:00,34115,34130,34030,34085,854
18/11/2005,15:00:00,34085,34085,33970,34005,2196
18/11/2005,15:45:00,34000,34065,33990,34050,1312
18/11/2005,16:30:00,34045,34050,33975,34025,1495
18/11/2005,17:15:00,34030,34050,33995,34050,801
21/11/2005,09:00:00,34080,34150,34050,34065,1656
21/11/2005,09:45:00,34065,34080,33990,34070,1100
21/11/2005,10:30:00,34065,34085,34040,34070,493
21/11/2005,11:15:00,34075,34090,34040,34060,465
21/11/2005,12:00:00,34060,34090,34045,34055,316
21/11/2005,12:45:00,34055,34075,34050,34070,79
21/11/2005,13:30:00,34070,34080,34055,34080,100
21/11/2005,14:15:00,34080,34110,34065,34080,505
21/11/2005,15:00:00,34085,34085,34030,34045,482
21/11/2005,15:45:00,34050,34120,34025,34105,1071
21/11/2005,16:30:00,34105,34235,34100,34200,2306
21/11/2005,17:15:00,34200,34210,34175,34185,985
22/11/2005,09:00:00,34220,34255,34160,34215,1594
22/11/2005,09:45:00,34215,34245,34155,34160,1456
22/11/2005,10:30:00,34160,34185,34140,34150,790
22/11/2005,11:15:00,34150,34165,34130,34160,943
22/11/2005,12:00:00,34160,34175,34140,34160,427
22/11/2005,12:45:00,34155,34200,34150,34175,426
22/11/2005,13:30:00,34175,34180,34160,34170,186
22/11/2005,14:15:00,34170,34185,34120,34130,600
22/11/2005,15:00:00,34130,34155,34110,34145,691
22/11/2005,15:45:00,34150,34190,34120,34185,1335
22/11/2005,16:30:00,34185,34230,34185,34215,1125
22/11/2005,17:15:00,34205,34225,34200,34200,405
23/11/2005,09:00:00,34290,34315,34170,34230,1844
23/11/2005,09:45:00,34230,34350,34220,34325,1375
23/11/2005,10:30:00,34320,34375,34310,34370,736
23/11/2005,11:15:00,34370,34380,34330,34335,646
23/11/2005,12:00:00,34335,34355,34325,34355,280
23/11/2005,12:45:00,34360,34375,34320,34325,231
23/11/2005,13:30:00,34325,34355,34310,34340,206
23/11/2005,14:15:00,34340,34345,34285,34290,522
23/11/2005,15:00:00,34285,34325,34265,34315,787
23/11/2005,15:45:00,34315,34355,34290,34315,806
23/11/2005,16:30:00,34315,34385,34310,34385,1315
23/11/2005,17:15:00,34380,34480,34380,34450,1620
24/11/2005,09:00:00,34445,34485,34390,34480,1651
24/11/2005,09:45:00,34485,34530,34450,34465,1003
24/11/2005,10:30:00,34465,34470,34370,34390,1375
24/11/2005,11:15:00,34390,34430,34380,34400,758
24/11/2005,12:00:00,34395,34410,34380,34395,358
24/11/2005,12:45:00,34395,34395,34375,34390,134
24/11/2005,13:30:00,34390,34400,34375,34380,172
24/11/2005,14:15:00,34380,34395,34375,34385,154
24/11/2005,15:00:00,34385,34400,34365,34370,431
24/11/2005,15:45:00,34370,34415,34365,34380,589
24/11/2005,16:30:00,34380,34415,34380,34415,476
24/11/2005,17:15:00,34415,34440,34400,34420,480
25/11/2005,09:00:00,34440,34485,34410,34445,925
25/11/2005,09:45:00,34455,34495,34450,34475,501
25/11/2005,10:30:00,34475,34500,34450,34460,536
25/11/2005,11:15:00,34470,34475,34455,34470,167
25/11/2005,12:00:00,34470,34480,34445,34460,185
25/11/2005,12:45:00,34460,34470,34450,34460,58
25/11/2005,13:30:00,34460,34475,34460,34460,78
25/11/2005,14:15:00,34460,34490,34455,34485,147
25/11/2005,15:00:00,34475,34485,34455,34470,239
25/11/2005,15:45:00,34475,34485,34425,34430,493
25/11/2005,16:30:00,34430,34455,34400,34430,711
25/11/2005,17:15:00,34430,34475,34405,34460,464
28/11/2005,09:00:00,34535,34675,34535,34650,2147
28/11/2005,09:45:00,34650,34680,34635,34660,809
28/11/2005,10:30:00,34660,34665,34640,34640,467
28/11/2005,11:15:00,34640,34665,34625,34655,460
28/11/2005,12:00:00,34650,34655,34635,34650,249
28/11/2005,12:45:00,34645,34655,34630,34635,234
28/11/2005,13:30:00,34630,34635,34585,34595,650
28/11/2005,14:15:00,34595,34630,34590,34630,269
28/11/2005,15:00:00,34625,34640,34540,34550,1132
28/11/2005,15:45:00,34550,34550,34320,34335,4057
28/11/2005,16:30:00,34340,34390,34305,34335,2530
28/11/2005,17:15:00,34335,34335,34290,34305,992
29/11/2005,09:00:00,34225,34335,34130,34280,3384
29/11/2005,09:45:00,34280,34295,34235,34260,1152
29/11/2005,10:30:00,34260,34270,34245,34265,1347
29/11/2005,11:15:00,34270,34315,34255,34280,833
29/11/2005,12:00:00,34275,34290,34250,34260,441
29/11/2005,12:45:00,34260,34270,34245,34265,376
29/11/2005,13:30:00,34265,34375,34260,34370,584
29/11/2005,14:15:00,34365,34450,34365,34420,1642
29/11/2005,15:00:00,34420,34445,34180,34320,1727
29/11/2005,15:45:00,34320,34455,34320,34375,2758
29/11/2005,16:30:00,34375,34400,34285,34305,2436
29/11/2005,17:15:00,34305,34355,34295,34310,820
30/11/2005,09:00:00,34290,34310,34215,34235,1838
30/11/2005,09:45:00,34235,34245,34190,34210,1269
30/11/2005,10:30:00,34215,34220,34160,34195,1488
30/11/2005,11:15:00,34195,34200,34150,34185,681
30/11/2005,12:00:00,34180,34225,34180,34225,585
30/11/2005,12:45:00,34220,34220,34145,34150,306
30/11/2005,13:30:00,34155,34200,34145,34180,194
30/11/2005,14:15:00,34180,34235,34125,34160,1189
30/11/2005,15:00:00,34165,34230,34160,34220,572
30/11/2005,15:45:00,34220,34270,34185,34250,1637
30/11/2005,16:30:00,34250,34260,34165,34200,1443
30/11/2005,17:15:00,34205,34210,34035,34105,1713
01/12/2005,09:00:00,34145,34335,34145,34315,2689
01/12/2005,09:45:00,34305,34375,34300,34365,1110
01/12/2005,10:30:00,34360,34365,34320,34325,473
01/12/2005,11:15:00,34330,34355,34330,34340,290
01/12/2005,12:00:00,34340,34345,34330,34345,210
01/12/2005,12:45:00,34345,34370,34340,34370,292
01/12/2005,13:30:00,34360,34405,34345,34395,685
01/12/2005,14:15:00,34395,34480,34395,34450,1613
01/12/2005,15:00:00,34450,34485,34445,34475,827
01/12/2005,15:45:00,34485,34500,34435,34450,1626
01/12/2005,16:30:00,34450,34580,34440,34570,1707
01/12/2005,17:15:00,34565,34730,34555,34680,1395
02/12/2005,09:00:00,34750,34800,34685,34700,2001
02/12/2005,09:45:00,34695,34755,34645,34750,1267
02/12/2005,10:30:00,34755,34755,34690,34695,533
02/12/2005,11:15:00,34700,34715,34675,34680,499
02/12/2005,12:00:00,34680,34695,34665,34685,379
02/12/2005,12:45:00,34685,34725,34660,34725,257
02/12/2005,13:30:00,34725,34725,34685,34695,123
02/12/2005,14:15:00,34695,34730,34695,34715,1115
02/12/2005,15:00:00,34715,34725,34660,34665,609
02/12/2005,15:45:00,34665,34770,34665,34770,2019
02/12/2005,16:30:00,34775,34775,34705,34740,1244
02/12/2005,17:15:00,34745,34780,34730,34765,484
05/12/2005,09:00:00,34790,34840,34750,34835,1540
05/12/2005,09:45:00,34840,34860,34800,34805,955
05/12/2005,10:30:00,34810,34810,34755,34785,846
05/12/2005,11:15:00,34785,34800,34745,34760,558
05/12/2005,12:00:00,34760,34790,34760,34770,155
05/12/2005,12:45:00,34770,34790,34765,34785,149
05/12/2005,13:30:00,34785,34835,34785,34830,267
05/12/2005,14:15:00,34830,34850,34825,34830,237
05/12/2005,15:00:00,34825,34825,34770,34780,624
05/12/2005,15:45:00,34775,34790,34685,34690,2060
05/12/2005,16:30:00,34690,34705,34575,34650,2818
05/12/2005,17:15:00,34650,34710,34640,34705,846
06/12/2005,09:00:00,34680,34770,34655,34765,1920
06/12/2005,09:45:00,34765,34780,34715,34750,823
06/12/2005,10:30:00,34745,34800,34720,34800,657
06/12/2005,11:15:00,34800,34845,34800,34835,1118
06/12/2005,12:00:00,34835,34835,34810,34810,251
06/12/2005,12:45:00,34805,34825,34800,34815,193
06/12/2005,13:30:00,34815,34835,34815,34830,95
06/12/2005,14:15:00,34835,34890,34835,34880,1199
06/12/2005,15:00:00,34885,34925,34880,34880,1390
06/12/2005,15:45:00,34880,34920,34835,34890,1828
06/12/2005,16:30:00,34895,34900,34840,34845,1107
06/12/2005,17:15:00,34845,34870,34820,34840,763
07/12/2005,09:00:00,34865,34900,34780,34805,1988
07/12/2005,09:45:00,34800,34920,34790,34900,1698
07/12/2005,10:30:00,34895,34975,34890,34975,1310
07/12/2005,11:15:00,34975,34980,34940,34960,480
07/12/2005,12:00:00,34955,34970,34935,34945,280
07/12/2005,12:45:00,34945,34955,34915,34935,350
07/12/2005,13:30:00,34930,34935,34915,34920,150
07/12/2005,14:15:00,34920,34935,34915,34930,101
07/12/2005,15:00:00,34930,34935,34830,34835,691
07/12/2005,15:45:00,34830,34885,34825,34855,1076
07/12/2005,16:30:00,34855,34870,34720,34775,1923
07/12/2005,17:15:00,34770,34850,34735,34850,959
08/12/2005,09:00:00,34705,34745,34670,34675,1637
08/12/2005,09:45:00,34675,34715,34640,34675,811
08/12/2005,10:30:00,34680,34695,34640,34660,527
08/12/2005,11:15:00,34655,34700,34650,34675,392
08/12/2005,12:00:00,34675,34680,34655,34675,103
08/12/2005,12:45:00,34675,34680,34655,34665,108
08/12/2005,13:30:00,34660,34690,34660,34690,171
08/12/2005,14:15:00,34690,34790,34685,34780,873
08/12/2005,15:00:00,34785,34815,34745,34770,849
08/12/2005,15:45:00,34765,34800,34740,34755,759
08/12/2005,16:30:00,34755,34835,34735,34825,1035
08/12/2005,17:15:00,34820,34925,34810,34905,1020
09/12/2005,09:00:00,34820,34860,34760,34805,1319
09/12/2005,09:45:00,34800,34810,34760,34760,595
09/12/2005,10:30:00,34760,34765,34725,34735,1185
09/12/2005,11:15:00,34735,34765,34695,34740,779
09/12/2005,12:00:00,34740,34780,34740,34780,252
09/12/2005,12:45:00,34775,34785,34765,34780,453
09/12/2005,13:30:00,34780,34795,34750,34770,705
09/12/2005,14:15:00,34770,34835,34770,34795,621
09/12/2005,15:00:00,34795,34820,34775,34810,375
09/12/2005,15:45:00,34810,34835,34750,34765,1553
09/12/2005,16:30:00,34760,34880,34750,34870,1061
09/12/2005,17:15:00,34870,34875,34780,34780,962
12/12/2005,09:00:00,34860,35020,34860,34995,2162
12/12/2005,09:45:00,35000,35065,34995,35045,2153
12/12/2005,10:30:00,35050,35050,35015,35030,1722
12/12/2005,11:15:00,35030,35035,35005,35030,1190
12/12/2005,12:00:00,35030,35045,35025,35035,1221
12/12/2005,12:45:00,35035,35040,35005,35020,427
12/12/2005,13:30:00,35020,35020,34895,34905,930
12/12/2005,14:15:00,34910,34925,34845,34920,1380
12/12/2005,15:00:00,34925,34945,34915,34930,1306
12/12/2005,15:45:00,34935,34970,34880,34925,1687
12/12/2005,16:30:00,34925,34930,34850,34910,2414
12/12/2005,17:15:00,34910,34950,34885,34930,1332
13/12/2005,09:00:00,34910,34950,34900,34935,1802
13/12/2005,09:45:00,34935,34940,34845,34895,3922
13/12/2005,10:30:00,34895,34915,34870,34900,841
13/12/2005,11:15:00,34895,34905,34875,34900,2185
13/12/2005,12:00:00,34895,34915,34890,34910,807
13/12/2005,12:45:00,34905,34960,34905,34950,384
13/12/2005,13:30:00,34955,35000,34940,34965,648
13/12/2005,14:15:00,34965,34965,34890,34910,1636
13/12/2005,15:00:00,34910,34965,34910,34930,2790
13/12/2005,15:45:00,34930,34970,34915,34965,4445
13/12/2005,16:30:00,34965,35000,34955,34980,1943
13/12/2005,17:15:00,34980,34995,34980,34990,744
14/12/2005,09:00:00,35000,35055,34915,34940,5238
14/12/2005,09:45:00,34935,34965,34895,34955,3814
14/12/2005,10:30:00,34960,34970,34920,34940,1542
14/12/2005,11:15:00,34940,35000,34940,34990,1564
14/12/2005,12:00:00,34990,34990,34970,34975,1768
14/12/2005,12:45:00,34975,34985,34965,34970,1550
14/12/2005,13:30:00,34965,34975,34955,34965,781
14/12/2005,14:15:00,34970,34990,34940,34950,852
14/12/2005,15:00:00,34955,34995,34950,34990,1331
14/12/2005,15:45:00,34995,35010,34965,34995,3161
14/12/2005,16:30:00,35000,35035,34975,35010,2809
14/12/2005,17:15:00,35015,35015,34980,34980,854
15/12/2005,09:00:00,35045,35095,35005,35080,3513
15/12/2005,09:45:00,35080,35095,35025,35040,2476
15/12/2005,10:30:00,35040,35040,34985,35015,1055
15/12/2005,11:15:00,35010,35015,34985,35000,999
15/12/2005,12:00:00,34995,35005,34990,35000,483
15/12/2005,12:45:00,34995,35000,34935,34935,581
15/12/2005,13:30:00,34935,34975,34925,34975,789
15/12/2005,14:15:00,34975,35025,34965,34965,1097
15/12/2005,15:00:00,34970,35040,34970,35030,1597
15/12/2005,15:45:00,35035,35045,34965,34990,2146
15/12/2005,16:30:00,34995,35005,34955,34980,2021
15/12/2005,17:15:00,34980,35030,34955,35030,1475