DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2005,09:00:00,33350,33425,33305,33340,2872
17/10/2005,10:00:00,33345,33365,33265,33295,1416
17/10/2005,11:00:00,33295,33330,33260,33295,850
17/10/2005,12:00:00,33300,33320,33215,33225,953
17/10/2005,13:00:00,33225,33265,33205,33255,299
17/10/2005,14:00:00,33255,33300,33230,33300,1036
17/10/2005,15:00:00,33300,33325,33255,33290,1315
17/10/2005,16:00:00,33290,33345,33195,33225,2111
17/10/2005,17:00:00,33215,33240,33175,33240,1263
18/10/2005,09:00:00,33310,33340,33235,33275,1543
18/10/2005,10:00:00,33275,33305,33200,33215,1312
18/10/2005,11:00:00,33210,33245,33180,33210,1000
18/10/2005,12:00:00,33215,33220,33190,33200,403
18/10/2005,13:00:00,33195,33200,33095,33100,1134
18/10/2005,14:00:00,33100,33120,32965,32995,2462
18/10/2005,15:00:00,32990,33020,32925,32950,3476
18/10/2005,16:00:00,32950,32970,32850,32870,3202
18/10/2005,17:00:00,32865,32910,32820,32855,2259
19/10/2005,09:00:00,32805,32805,32560,32680,3579
19/10/2005,10:00:00,32685,32700,32525,32555,2526
19/10/2005,11:00:00,32550,32630,32550,32570,1593
19/10/2005,12:00:00,32570,32585,32420,32430,1607
19/10/2005,13:00:00,32430,32435,32245,32345,2497
19/10/2005,14:00:00,32345,32415,32325,32370,1395
19/10/2005,15:00:00,32370,32445,32260,32345,2457
19/10/2005,16:00:00,32350,32445,32280,32375,3393
19/10/2005,17:00:00,32375,32395,32270,32330,1734
20/10/2005,09:00:00,32440,32760,32440,32735,3827
20/10/2005,10:00:00,32735,32735,32670,32695,1638
20/10/2005,11:00:00,32700,32725,32670,32705,675
20/10/2005,12:00:00,32705,32730,32650,32665,1161
20/10/2005,13:00:00,32665,32665,32615,32630,660
20/10/2005,14:00:00,32630,32650,32600,32620,746
20/10/2005,15:00:00,32620,32660,32595,32615,1173
20/10/2005,16:00:00,32610,32630,32440,32450,2792
20/10/2005,17:00:00,32450,32455,32210,32405,2607
21/10/2005,09:00:00,32250,32395,32060,32370,4424
21/10/2005,10:00:00,32375,32475,32320,32410,2262
21/10/2005,11:00:00,32410,32425,32290,32375,1912
21/10/2005,12:00:00,32370,32435,32320,32415,777
21/10/2005,13:00:00,32415,32435,32375,32410,567
21/10/2005,14:00:00,32415,32490,32405,32405,860
21/10/2005,15:00:00,32405,32505,32395,32445,1786
21/10/2005,16:00:00,32445,32545,32415,32455,1764
21/10/2005,17:00:00,32455,32485,32430,32450,686
24/10/2005,09:00:00,32520,32540,32325,32500,3762
24/10/2005,10:00:00,32505,32540,32470,32525,1052
24/10/2005,11:00:00,32525,32665,32520,32645,2139
24/10/2005,12:00:00,32645,32675,32610,32660,661
24/10/2005,13:00:00,32660,32660,32615,32615,407
24/10/2005,14:00:00,32620,32665,32605,32625,677
24/10/2005,15:00:00,32620,32725,32620,32705,1225
24/10/2005,16:00:00,32700,32770,32675,32700,2490
24/10/2005,17:00:00,32700,32765,32685,32690,1408
25/10/2005,09:00:00,32865,32950,32790,32900,3556
25/10/2005,10:00:00,32900,32925,32755,32765,2920
25/10/2005,11:00:00,32765,32795,32715,32790,1951
25/10/2005,12:00:00,32785,32830,32770,32810,851
25/10/2005,13:00:00,32800,32810,32760,32775,280
25/10/2005,14:00:00,32770,32790,32740,32750,442
25/10/2005,15:00:00,32750,32820,32735,32800,841
25/10/2005,16:00:00,32800,32830,32715,32765,2319
25/10/2005,17:00:00,32770,32800,32630,32635,1794
26/10/2005,09:00:00,32750,32910,32725,32885,3135
26/10/2005,10:00:00,32885,32900,32805,32865,1752
26/10/2005,11:00:00,32860,32890,32840,32855,920
26/10/2005,12:00:00,32850,32970,32850,32930,1344
26/10/2005,13:00:00,32935,32940,32890,32900,330
26/10/2005,14:00:00,32900,32900,32750,32760,1581
26/10/2005,15:00:00,32760,32770,32620,32715,2526
26/10/2005,16:00:00,32710,32815,32685,32800,2723
26/10/2005,17:00:00,32800,32860,32785,32820,1386
27/10/2005,09:00:00,32685,32710,32550,32615,2920
27/10/2005,10:00:00,32620,32650,32265,32270,4080
27/10/2005,11:00:00,32270,32350,32245,32335,1862
27/10/2005,12:00:00,32335,32370,32255,32340,1210
27/10/2005,13:00:00,32345,32375,32315,32325,358
27/10/2005,14:00:00,32335,32345,32265,32340,1069
27/10/2005,15:00:00,32340,32385,32260,32310,1334
27/10/2005,16:00:00,32305,32330,32090,32115,4419
27/10/2005,17:00:00,32115,32145,32075,32085,2247
28/10/2005,09:00:00,32075,32280,31910,32195,3869
28/10/2005,10:00:00,32190,32210,31870,31895,3534
28/10/2005,11:00:00,31900,31965,31770,31950,2707
28/10/2005,12:00:00,31950,32150,31950,32120,1662
28/10/2005,13:00:00,32120,32155,32050,32090,643
28/10/2005,14:00:00,32090,32215,32085,32185,1273
28/10/2005,15:00:00,32180,32330,32160,32240,2538
28/10/2005,16:00:00,32240,32260,32075,32155,3030
28/10/2005,17:00:00,32150,32220,32140,32185,954
31/10/2005,09:00:00,32380,32580,32370,32580,2812
31/10/2005,10:00:00,32580,32615,32535,32585,1161
31/10/2005,11:00:00,32585,32595,32530,32565,665
31/10/2005,12:00:00,32565,32590,32565,32580,147
31/10/2005,14:00:00,32595,32660,32595,32635,717
31/10/2005,15:00:00,32640,32700,32610,32685,1294
31/10/2005,16:00:00,32695,32750,32655,32715,1804
31/10/2005,17:00:00,32715,32810,32700,32785,1611
01/11/2005,09:00:00,32800,32860,32630,32755,1749
01/11/2005,10:00:00,32745,32845,32740,32845,1073
01/11/2005,11:00:00,32840,32865,32820,32860,684
01/11/2005,12:00:00,32855,32900,32835,32865,395
01/11/2005,13:00:00,32865,32870,32815,32825,261
01/11/2005,14:00:00,32825,32830,32780,32800,568
01/11/2005,15:00:00,32805,32840,32760,32770,871
01/11/2005,16:00:00,32765,32805,32690,32795,2045
01/11/2005,17:00:00,32790,32805,32680,32680,1006
02/11/2005,09:00:00,32730,32935,32715,32890,2672
02/11/2005,10:00:00,32890,32910,32845,32880,1045
02/11/2005,11:00:00,32880,32905,32740,32760,1490
02/11/2005,12:00:00,32760,32760,32625,32700,1660
02/11/2005,13:00:00,32710,32730,32685,32685,362
02/11/2005,14:00:00,32685,32685,32585,32630,1646
02/11/2005,15:00:00,32635,32740,32580,32680,2154
02/11/2005,16:00:00,32680,32855,32680,32835,2510
02/11/2005,17:00:00,32840,32990,32840,32985,2176
03/11/2005,09:00:00,33040,33195,33040,33115,3335
03/11/2005,10:00:00,33120,33170,33025,33155,2331
03/11/2005,11:00:00,33150,33175,33120,33155,762
03/11/2005,12:00:00,33150,33155,33125,33135,469
03/11/2005,13:00:00,33135,33210,33105,33195,792
03/11/2005,14:00:00,33195,33390,33185,33360,2576
03/11/2005,15:00:00,33355,33415,33335,33400,1883
03/11/2005,16:00:00,33400,33415,33255,33325,3223
03/11/2005,17:00:00,33325,33395,33325,33380,1232
04/11/2005,09:00:00,33350,33410,33270,33310,5488
04/11/2005,10:00:00,33310,33425,33295,33380,3506
04/11/2005,11:00:00,33380,33440,33360,33415,1728
04/11/2005,12:00:00,33415,33425,33350,33415,1208
04/11/2005,13:00:00,33405,33425,33390,33395,542
04/11/2005,14:00:00,33395,33425,33315,33360,3694
04/11/2005,15:00:00,33365,33450,33355,33400,3806
04/11/2005,16:00:00,33395,33445,33260,33290,5246
04/11/2005,17:00:00,33290,33370,33290,33370,1848
07/11/2005,09:00:00,33380,33460,33350,33370,3526
07/11/2005,10:00:00,33370,33370,33290,33335,2472
07/11/2005,11:00:00,33335,33350,33200,33235,2682
07/11/2005,12:00:00,33230,33320,33220,33315,1030
07/11/2005,13:00:00,33315,33415,33315,33370,1720
07/11/2005,14:00:00,33370,33565,33370,33550,3038
07/11/2005,15:00:00,33550,33565,33470,33485,1946
07/11/2005,16:00:00,33485,33510,33420,33495,1596
07/11/2005,17:00:00,33495,33505,33430,33460,1429
08/11/2005,09:00:00,33465,33575,33410,33485,6164
08/11/2005,10:00:00,33480,33500,33425,33450,2084
08/11/2005,11:00:00,33455,33475,33430,33450,1104
08/11/2005,12:00:00,33455,33460,33360,33410,2012
08/11/2005,13:00:00,33410,33410,33335,33350,1032
08/11/2005,14:00:00,33355,33385,33305,33315,1956
08/11/2005,15:00:00,33315,33320,33225,33265,4148
08/11/2005,16:00:00,33270,33365,33240,33295,4550
08/11/2005,17:00:00,33295,33350,33275,33340,2130
09/11/2005,09:00:00,33370,33415,33215,33325,6922
09/11/2005,10:00:00,33320,33345,33195,33335,4132
09/11/2005,11:00:00,33335,33390,33325,33355,2298
09/11/2005,12:00:00,33355,33430,33335,33395,1520
09/11/2005,13:00:00,33400,33415,33340,33365,1106
09/11/2005,14:00:00,33365,33380,33300,33355,1616
09/11/2005,15:00:00,33365,33490,33355,33425,4732
09/11/2005,16:00:00,33425,33535,33400,33505,4476
09/11/2005,17:00:00,33485,33500,33370,33400,2812
10/11/2005,09:00:00,33490,33535,33450,33500,4820
10/11/2005,10:00:00,33495,33520,33370,33380,3698
10/11/2005,11:00:00,33380,33415,33350,33405,2578
10/11/2005,12:00:00,33410,33475,33380,33440,1322
10/11/2005,13:00:00,33440,33465,33430,33460,242
10/11/2005,14:00:00,33465,33550,33395,33525,3966
10/11/2005,15:00:00,33530,33595,33515,33525,4628
10/11/2005,16:00:00,33525,33530,33260,33335,8502
10/11/2005,17:00:00,33335,33365,33315,33350,2322
11/11/2005,09:00:00,33555,33680,33555,33630,2596
11/11/2005,10:00:00,33630,33660,33605,33635,1356
11/11/2005,11:00:00,33640,33705,33625,33690,992
11/11/2005,12:00:00,33695,33720,33660,33675,568
11/11/2005,13:00:00,33675,33695,33655,33680,246
11/11/2005,14:00:00,33675,33690,33655,33670,247
11/11/2005,15:00:00,33670,33735,33650,33730,997
11/11/2005,16:00:00,33730,33750,33630,33700,1493
11/11/2005,17:00:00,33700,33800,33700,33765,1628
14/11/2005,09:00:00,33765,33765,33670,33725,1585
14/11/2005,10:00:00,33730,33805,33695,33795,1128
14/11/2005,11:00:00,33800,33885,33785,33860,1676
14/11/2005,12:00:00,33860,33870,33840,33850,378
14/11/2005,13:00:00,33850,33880,33840,33860,320
14/11/2005,14:00:00,33860,33860,33825,33845,341
14/11/2005,15:00:00,33845,33860,33810,33830,823
14/11/2005,16:00:00,33830,33840,33695,33695,2200
14/11/2005,17:00:00,33695,33750,33685,33750,907
15/11/2005,09:00:00,33715,33850,33660,33825,2412
15/11/2005,10:00:00,33830,33845,33750,33765,1082
15/11/2005,11:00:00,33765,33780,33665,33680,1607
15/11/2005,12:00:00,33680,33700,33610,33620,790
15/11/2005,13:00:00,33615,33680,33615,33670,471
15/11/2005,14:00:00,33670,33750,33650,33720,1634
15/11/2005,15:00:00,33725,33775,33620,33655,1875
15/11/2005,16:00:00,33650,33830,33650,33795,3157
15/11/2005,17:00:00,33795,33830,33725,33725,1407
16/11/2005,09:00:00,33715,33740,33645,33740,1917
16/11/2005,10:00:00,33735,33780,33685,33715,2408
16/11/2005,11:00:00,33710,33715,33605,33640,1579
16/11/2005,12:00:00,33640,33700,33640,33675,536
16/11/2005,13:00:00,33675,33700,33670,33700,210
16/11/2005,14:00:00,33700,33735,33690,33705,664
16/11/2005,15:00:00,33710,33775,33690,33725,1270
16/11/2005,16:00:00,33725,33745,33675,33725,1437
16/11/2005,17:00:00,33725,33735,33690,33710,1125
17/11/2005,09:00:00,33805,33990,33785,33935,2389
17/11/2005,10:00:00,33935,33955,33885,33920,1276
17/11/2005,11:00:00,33910,33935,33890,33930,755
17/11/2005,12:00:00,33930,33935,33890,33910,655
17/11/2005,13:00:00,33910,33955,33900,33950,465
17/11/2005,14:00:00,33955,33980,33925,33945,643
17/11/2005,15:00:00,33940,33960,33910,33925,971
17/11/2005,16:00:00,33930,33950,33845,33885,2904
17/11/2005,17:00:00,33880,33925,33855,33925,1162
18/11/2005,09:00:00,34065,34160,34065,34125,2624
18/11/2005,10:00:00,34125,34155,34090,34110,1200
18/11/2005,11:00:00,34105,34180,34100,34140,782
18/11/2005,12:00:00,34135,34140,34110,34110,295
18/11/2005,13:00:00,34110,34130,34095,34110,426
18/11/2005,14:00:00,34105,34130,34030,34085,891
18/11/2005,15:00:00,34085,34085,33970,34010,2732
18/11/2005,16:00:00,34015,34065,33975,34015,1957
18/11/2005,17:00:00,34020,34050,33995,34050,1115
21/11/2005,09:00:00,34080,34150,33990,34030,2236
21/11/2005,10:00:00,34030,34070,34010,34050,757
21/11/2005,11:00:00,34050,34090,34040,34060,721
21/11/2005,12:00:00,34060,34090,34045,34070,340
21/11/2005,13:00:00,34065,34080,34050,34075,127
21/11/2005,14:00:00,34075,34110,34065,34080,533
21/11/2005,15:00:00,34085,34085,34025,34035,836
21/11/2005,16:00:00,34040,34210,34040,34200,2362
21/11/2005,17:00:00,34200,34235,34175,34185,1646
22/11/2005,09:00:00,34220,34255,34160,34210,1833
22/11/2005,10:00:00,34210,34245,34155,34165,1620
22/11/2005,11:00:00,34165,34170,34130,34160,1330
22/11/2005,12:00:00,34160,34190,34140,34180,690
22/11/2005,13:00:00,34180,34200,34160,34170,264
22/11/2005,14:00:00,34175,34185,34120,34130,685
22/11/2005,15:00:00,34130,34155,34110,34125,1075
22/11/2005,16:00:00,34130,34230,34120,34220,1751
22/11/2005,17:00:00,34220,34230,34195,34200,730
23/11/2005,09:00:00,34290,34315,34170,34280,2186
23/11/2005,10:00:00,34280,34350,34265,34335,1389
23/11/2005,11:00:00,34340,34380,34325,34335,1026
23/11/2005,12:00:00,34335,34375,34325,34350,397
23/11/2005,13:00:00,34350,34355,34310,34355,267
23/11/2005,14:00:00,34355,34355,34285,34290,575
23/11/2005,15:00:00,34285,34340,34265,34340,1071
23/11/2005,16:00:00,34335,34385,34305,34375,1460
23/11/2005,17:00:00,34380,34480,34365,34450,1997
24/11/2005,09:00:00,34445,34530,34390,34495,2188
24/11/2005,10:00:00,34495,34495,34370,34380,1401
24/11/2005,11:00:00,34375,34430,34375,34400,1198
24/11/2005,12:00:00,34395,34410,34380,34385,409
24/11/2005,13:00:00,34380,34400,34375,34390,148
24/11/2005,14:00:00,34395,34395,34375,34385,261
24/11/2005,15:00:00,34385,34405,34365,34405,573
24/11/2005,16:00:00,34400,34415,34370,34395,813
24/11/2005,17:00:00,34395,34440,34395,34420,590
25/11/2005,09:00:00,34440,34485,34410,34470,1043
25/11/2005,10:00:00,34475,34500,34450,34500,682
25/11/2005,11:00:00,34495,34500,34455,34470,404
25/11/2005,12:00:00,34470,34480,34445,34460,207
25/11/2005,13:00:00,34460,34475,34450,34465,94
25/11/2005,14:00:00,34460,34490,34455,34485,167
25/11/2005,15:00:00,34475,34485,34455,34465,343
25/11/2005,16:00:00,34465,34465,34400,34430,1046
25/11/2005,17:00:00,34430,34475,34405,34460,518
28/11/2005,09:00:00,34535,34680,34535,34660,2567
28/11/2005,10:00:00,34655,34665,34635,34660,751
28/11/2005,11:00:00,34660,34665,34625,34655,565
28/11/2005,12:00:00,34650,34655,34635,34645,360
28/11/2005,13:00:00,34640,34655,34600,34615,528
28/11/2005,14:00:00,34615,34630,34585,34630,514
28/11/2005,15:00:00,34625,34640,34475,34480,2182
28/11/2005,16:00:00,34480,34505,34320,34340,4680
28/11/2005,17:00:00,34345,34350,34290,34305,1849
29/11/2005,09:00:00,34225,34335,34130,34260,3749
29/11/2005,10:00:00,34260,34295,34235,34250,1281
29/11/2005,11:00:00,34250,34315,34250,34280,1686
29/11/2005,12:00:00,34275,34290,34250,34250,508
29/11/2005,13:00:00,34250,34310,34245,34310,443
29/11/2005,14:00:00,34315,34450,34310,34420,2092
29/11/2005,15:00:00,34420,34445,34180,34375,2594
29/11/2005,16:00:00,34375,34455,34305,34310,3520
29/11/2005,17:00:00,34310,34355,34285,34310,1627
30/11/2005,09:00:00,34290,34310,34215,34225,2307
30/11/2005,10:00:00,34230,34240,34160,34165,2040
30/11/2005,11:00:00,34165,34200,34150,34185,929
30/11/2005,12:00:00,34180,34225,34175,34200,705
30/11/2005,13:00:00,34200,34205,34145,34180,306
30/11/2005,14:00:00,34180,34235,34125,34160,1263
30/11/2005,15:00:00,34165,34270,34160,34240,992
30/11/2005,16:00:00,34245,34270,34185,34225,2232
30/11/2005,17:00:00,34220,34220,34035,34105,2141
01/12/2005,09:00:00,34145,34335,34145,34320,2896
01/12/2005,10:00:00,34320,34375,34300,34340,1214
01/12/2005,11:00:00,34335,34355,34320,34340,452
01/12/2005,12:00:00,34340,34370,34330,34355,403
01/12/2005,13:00:00,34355,34405,34345,34365,702
01/12/2005,14:00:00,34370,34480,34370,34450,1695
01/12/2005,15:00:00,34450,34500,34445,34485,1223
01/12/2005,16:00:00,34480,34535,34435,34530,2273
01/12/2005,17:00:00,34530,34730,34525,34680,2059
02/12/2005,09:00:00,34750,34800,34645,34675,2497
02/12/2005,10:00:00,34680,34755,34670,34735,1064
02/12/2005,11:00:00,34735,34735,34675,34680,739
02/12/2005,12:00:00,34680,34695,34660,34670,534
02/12/2005,13:00:00,34670,34725,34670,34690,167
02/12/2005,14:00:00,34690,34730,34690,34715,1173
02/12/2005,15:00:00,34715,34725,34660,34690,1086
02/12/2005,16:00:00,34690,34775,34685,34720,2400
02/12/2005,17:00:00,34725,34780,34715,34765,870
05/12/2005,09:00:00,34790,34860,34750,34850,2029
05/12/2005,10:00:00,34850,34855,34755,34775,1127
05/12/2005,11:00:00,34775,34800,34745,34760,743
05/12/2005,12:00:00,34760,34790,34760,34775,217
05/12/2005,13:00:00,34770,34820,34765,34815,249
05/12/2005,14:00:00,34820,34850,34820,34830,342
05/12/2005,15:00:00,34825,34825,34760,34780,976
05/12/2005,16:00:00,34785,34790,34575,34590,3709
05/12/2005,17:00:00,34590,34710,34575,34705,1663
06/12/2005,09:00:00,34680,34780,34655,34755,2226
06/12/2005,10:00:00,34755,34770,34715,34765,875
06/12/2005,11:00:00,34770,34845,34770,34835,1417
06/12/2005,12:00:00,34835,34835,34800,34805,343
06/12/2005,13:00:00,34810,34835,34805,34830,176
06/12/2005,14:00:00,34830,34890,34825,34880,1219
06/12/2005,15:00:00,34885,34925,34840,34865,1881
06/12/2005,16:00:00,34865,34920,34835,34885,1978
06/12/2005,17:00:00,34880,34885,34820,34840,1229
07/12/2005,09:00:00,34865,34900,34780,34840,2475
07/12/2005,10:00:00,34845,34955,34840,34945,2201
07/12/2005,11:00:00,34950,34980,34940,34960,800
07/12/2005,12:00:00,34955,34970,34915,34920,432
07/12/2005,13:00:00,34920,34955,34915,34925,323
07/12/2005,14:00:00,34920,34935,34915,34930,126
07/12/2005,15:00:00,34930,34935,34825,34850,1086
07/12/2005,16:00:00,34850,34885,34745,34745,1889
07/12/2005,17:00:00,34750,34850,34720,34850,1674
08/12/2005,09:00:00,34705,34745,34670,34700,1905
08/12/2005,10:00:00,34695,34695,34640,34655,928
08/12/2005,11:00:00,34660,34700,34640,34675,534
08/12/2005,12:00:00,34675,34680,34655,34680,134
08/12/2005,13:00:00,34670,34685,34655,34670,203
08/12/2005,14:00:00,34675,34790,34670,34780,918
08/12/2005,15:00:00,34785,34815,34740,34755,1023
08/12/2005,16:00:00,34750,34825,34735,34815,1134
08/12/2005,17:00:00,34815,34925,34795,34905,1506
09/12/2005,09:00:00,34820,34860,34760,34775,1527
09/12/2005,10:00:00,34770,34800,34725,34735,1316
09/12/2005,11:00:00,34730,34765,34695,34740,1035
09/12/2005,12:00:00,34740,34780,34740,34765,397
09/12/2005,13:00:00,34770,34795,34755,34770,955
09/12/2005,14:00:00,34770,34835,34750,34795,679
09/12/2005,15:00:00,34795,34835,34775,34815,720
09/12/2005,16:00:00,34810,34830,34750,34825,1874
09/12/2005,17:00:00,34825,34880,34780,34780,1357
12/12/2005,09:00:00,34860,35020,34860,35020,2528
12/12/2005,10:00:00,35020,35065,35010,35025,3337
12/12/2005,11:00:00,35030,35035,35005,35030,1362
12/12/2005,12:00:00,35030,35045,35025,35030,1517
12/12/2005,13:00:00,35025,35030,34970,34980,473
12/12/2005,14:00:00,34975,34980,34845,34920,1968
12/12/2005,15:00:00,34925,34970,34915,34940,1855
12/12/2005,16:00:00,34935,34945,34860,34880,1986
12/12/2005,17:00:00,34880,34950,34850,34930,2898
13/12/2005,09:00:00,34910,34950,34900,34920,2269
13/12/2005,10:00:00,34920,34920,34845,34895,3937
13/12/2005,11:00:00,34895,34915,34875,34900,2544
13/12/2005,12:00:00,34895,34915,34890,34910,889
13/12/2005,13:00:00,34910,35000,34910,34985,864
13/12/2005,14:00:00,34985,34985,34890,34910,1722
13/12/2005,15:00:00,34910,34965,34910,34940,5752
13/12/2005,16:00:00,34935,34985,34915,34985,3011
13/12/2005,17:00:00,34985,35000,34975,34990,1159
14/12/2005,09:00:00,35000,35055,34900,34910,6719
14/12/2005,10:00:00,34910,34970,34895,34945,3091
14/12/2005,11:00:00,34945,35000,34920,34990,2348
14/12/2005,12:00:00,34990,34990,34970,34980,2925
14/12/2005,13:00:00,34980,34985,34955,34965,854
14/12/2005,14:00:00,34965,34990,34940,34950,1172
14/12/2005,15:00:00,34955,35000,34950,34995,2600
14/12/2005,16:00:00,34995,35035,34970,35020,3650
14/12/2005,17:00:00,35015,35025,34980,34980,1905
15/12/2005,09:00:00,35045,35095,35005,35075,4344
15/12/2005,10:00:00,35075,35075,34985,35005,2428
15/12/2005,11:00:00,35010,35025,34985,35000,1271
15/12/2005,12:00:00,34995,35005,34990,35000,550
15/12/2005,13:00:00,34995,34995,34925,34945,890
15/12/2005,14:00:00,34950,35025,34940,34965,1510
15/12/2005,15:00:00,34970,35045,34970,35020,1993
15/12/2005,16:00:00,35020,35040,34965,34975,2655
15/12/2005,17:00:00,34975,35030,34955,35030,2591