DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/09/2005,12.20.00,33655,33660,33655,33660,7
02/09/2005,12.25.00,33660,33660,33630,33645,77
02/09/2005,12.30.00,33640,33650,33640,33650,36
02/09/2005,12.35.00,33645,33645,33635,33635,40
02/09/2005,12.40.00,33640,33640,33615,33625,120
02/09/2005,12.45.00,33625,33645,33625,33635,45
02/09/2005,12.50.00,33630,33645,33630,33640,64
02/09/2005,12.55.00,33640,33670,33640,33670,104
02/09/2005,13.00.00,33670,33680,33670,33675,73
02/09/2005,13.05.00,33670,33670,33655,33660,27
02/09/2005,13.10.00,33665,33670,33665,33670,26
02/09/2005,13.15.00,33670,33680,33665,33670,59
02/09/2005,13.20.00,33675,33675,33670,33670,5
02/09/2005,13.25.00,33675,33675,33660,33660,22
02/09/2005,13.30.00,33660,33660,33645,33650,34
02/09/2005,13.35.00,33650,33670,33650,33655,103
02/09/2005,13.40.00,33655,33660,33655,33660,22
02/09/2005,13.45.00,33660,33665,33655,33660,45
02/09/2005,13.50.00,33660,33660,33650,33655,25
02/09/2005,13.55.00,33645,33645,33640,33645,26
02/09/2005,14.00.00,33640,33640,33635,33640,7
02/09/2005,14.05.00,33645,33645,33625,33625,62
02/09/2005,14.10.00,33625,33630,33620,33630,93
02/09/2005,14.15.00,33635,33650,33630,33650,75
02/09/2005,14.20.00,33645,33650,33640,33645,34
02/09/2005,14.25.00,33640,33640,33640,33640,10
02/09/2005,14.30.00,33645,33665,33610,33660,405
02/09/2005,14.35.00,33655,33710,33655,33685,417
02/09/2005,14.40.00,33685,33725,33675,33685,313
02/09/2005,14.45.00,33690,33710,33665,33685,388
02/09/2005,14.50.00,33685,33700,33670,33690,173
02/09/2005,14.55.00,33685,33715,33680,33700,147
02/09/2005,15.00.00,33700,33720,33690,33710,225
02/09/2005,15.05.00,33710,33725,33705,33725,223
02/09/2005,15.10.00,33725,33725,33715,33715,72
02/09/2005,15.15.00,33720,33720,33710,33715,78
02/09/2005,15.20.00,33715,33745,33715,33735,148
02/09/2005,15.25.00,33735,33735,33710,33715,73
02/09/2005,15.30.00,33715,33730,33705,33705,84
02/09/2005,15.35.00,33705,33725,33695,33705,158
02/09/2005,15.40.00,33710,33735,33700,33735,138
02/09/2005,15.45.00,33725,33745,33720,33740,163
02/09/2005,15.50.00,33745,33750,33705,33715,271
02/09/2005,15.55.00,33720,33735,33710,33730,193
02/09/2005,16.00.00,33730,33755,33720,33740,240
02/09/2005,16.05.00,33740,33765,33735,33745,223
02/09/2005,16.10.00,33745,33760,33725,33735,196
02/09/2005,16.15.00,33730,33740,33700,33730,200
02/09/2005,16.20.00,33730,33740,33720,33735,283
02/09/2005,16.25.00,33730,33755,33720,33735,338
02/09/2005,16.30.00,33730,33730,33670,33685,314
02/09/2005,16.35.00,33685,33710,33680,33700,133
02/09/2005,16.40.00,33695,33715,33685,33715,176
02/09/2005,16.45.00,33715,33735,33710,33730,137
02/09/2005,16.50.00,33730,33730,33710,33730,85
02/09/2005,16.55.00,33725,33725,33715,33725,90
02/09/2005,17.00.00,33725,33735,33725,33725,89
02/09/2005,17.05.00,33725,33740,33720,33730,77
02/09/2005,17.10.00,33725,33725,33710,33720,89
02/09/2005,17.15.00,33720,33730,33715,33715,67
02/09/2005,17.20.00,33715,33715,33690,33700,120
02/09/2005,17.25.00,33700,33705,33685,33690,53
02/09/2005,17.30.00,33685,33685,33670,33685,129
02/09/2005,17.35.00,33680,33695,33680,33695,145
05/09/2005,09.00.00,33680,33745,33675,33740,143
05/09/2005,09.05.00,33740,33740,33705,33715,117
05/09/2005,09.10.00,33710,33760,33690,33745,181
05/09/2005,09.15.00,33740,33740,33730,33735,91
05/09/2005,09.20.00,33740,33755,33725,33725,125
05/09/2005,09.25.00,33730,33745,33725,33740,115
05/09/2005,09.30.00,33740,33760,33735,33760,114
05/09/2005,09.35.00,33760,33770,33755,33760,90
05/09/2005,09.40.00,33760,33805,33760,33795,352
05/09/2005,09.45.00,33795,33800,33785,33790,100
05/09/2005,09.50.00,33790,33815,33785,33800,145
05/09/2005,09.55.00,33800,33805,33790,33805,52
05/09/2005,10.00.00,33805,33845,33805,33820,182
05/09/2005,10.05.00,33820,33835,33810,33815,107
05/09/2005,10.10.00,33815,33820,33805,33815,88
05/09/2005,10.15.00,33815,33815,33800,33805,46
05/09/2005,10.20.00,33805,33810,33780,33790,93
05/09/2005,10.25.00,33795,33795,33785,33790,48
05/09/2005,10.30.00,33790,33795,33775,33775,65
05/09/2005,10.35.00,33780,33785,33770,33785,37
05/09/2005,10.40.00,33785,33795,33785,33785,43
05/09/2005,10.45.00,33795,33800,33785,33800,38
05/09/2005,10.50.00,33800,33805,33795,33800,36
05/09/2005,10.55.00,33800,33800,33790,33790,23
05/09/2005,11.00.00,33790,33790,33780,33780,30
05/09/2005,11.05.00,33785,33785,33775,33780,31
05/09/2005,11.10.00,33775,33790,33775,33785,95
05/09/2005,11.15.00,33780,33785,33775,33780,44
05/09/2005,11.20.00,33785,33785,33775,33780,34
05/09/2005,11.25.00,33780,33790,33780,33790,20
05/09/2005,11.30.00,33790,33800,33780,33800,148
05/09/2005,11.35.00,33795,33800,33790,33790,51
05/09/2005,11.40.00,33795,33805,33790,33805,79
05/09/2005,11.45.00,33800,33805,33795,33805,41
05/09/2005,11.50.00,33805,33805,33795,33800,38
05/09/2005,11.55.00,33800,33810,33800,33805,20
05/09/2005,12.00.00,33800,33800,33795,33800,68
05/09/2005,12.05.00,33800,33800,33790,33795,78
05/09/2005,12.10.00,33795,33800,33795,33795,21
05/09/2005,12.15.00,33800,33815,33795,33810,35
05/09/2005,12.20.00,33805,33820,33805,33815,26
05/09/2005,12.25.00,33815,33820,33805,33810,19
05/09/2005,12.30.00,33810,33815,33800,33810,61
05/09/2005,12.35.00,33810,33810,33800,33810,22
05/09/2005,12.40.00,33810,33815,33805,33810,36
05/09/2005,12.45.00,33815,33815,33810,33810,11
05/09/2005,12.50.00,33815,33815,33815,33815,2
05/09/2005,12.55.00,33815,33815,33810,33810,11
05/09/2005,13.00.00,33805,33805,33800,33800,16
05/09/2005,13.05.00,33795,33805,33790,33800,23
05/09/2005,13.10.00,33800,33800,33795,33795,7
05/09/2005,13.15.00,33795,33800,33795,33800,8
05/09/2005,13.20.00,33795,33795,33785,33785,25
05/09/2005,13.25.00,33785,33790,33785,33785,6
05/09/2005,13.30.00,33785,33785,33770,33780,62
05/09/2005,13.35.00,33780,33780,33775,33780,19
05/09/2005,13.40.00,33775,33780,33775,33775,23
05/09/2005,13.45.00,33770,33770,33765,33765,55
05/09/2005,13.50.00,33765,33765,33765,33765,7
05/09/2005,13.55.00,33765,33770,33765,33765,22
05/09/2005,14.00.00,33765,33765,33765,33765,2
05/09/2005,14.05.00,33770,33770,33770,33770,8
05/09/2005,14.10.00,33770,33770,33770,33770,4
05/09/2005,14.15.00,33770,33775,33765,33775,6
05/09/2005,14.20.00,33775,33780,33775,33780,38
05/09/2005,14.25.00,33780,33785,33775,33775,37
05/09/2005,14.30.00,33770,33780,33770,33775,15
05/09/2005,14.35.00,33780,33780,33775,33780,12
05/09/2005,14.40.00,33780,33780,33780,33780,1
05/09/2005,14.45.00,33780,33790,33780,33785,44
05/09/2005,14.50.00,33785,33805,33785,33800,79
05/09/2005,14.55.00,33800,33810,33795,33805,64
05/09/2005,15.00.00,33810,33815,33805,33815,104
05/09/2005,15.05.00,33810,33810,33800,33805,35
05/09/2005,15.10.00,33810,33815,33810,33810,19
05/09/2005,15.15.00,33810,33810,33785,33800,70
05/09/2005,15.20.00,33800,33805,33800,33805,23
05/09/2005,15.25.00,33805,33805,33790,33795,22
05/09/2005,15.30.00,33790,33790,33775,33775,61
05/09/2005,15.35.00,33780,33780,33775,33775,123
05/09/2005,15.40.00,33775,33775,33770,33775,21
05/09/2005,15.45.00,33775,33775,33765,33765,46
05/09/2005,15.50.00,33765,33780,33765,33780,31
05/09/2005,15.55.00,33775,33795,33775,33795,61
05/09/2005,16.00.00,33795,33795,33780,33790,33
05/09/2005,16.05.00,33785,33795,33785,33795,13
05/09/2005,16.10.00,33795,33795,33780,33785,15
05/09/2005,16.15.00,33785,33805,33785,33800,87
05/09/2005,16.20.00,33800,33805,33795,33800,25
05/09/2005,16.25.00,33805,33805,33800,33805,32
05/09/2005,16.30.00,33805,33815,33805,33810,61
05/09/2005,16.35.00,33810,33810,33805,33805,29
05/09/2005,16.40.00,33810,33820,33805,33810,156
05/09/2005,16.45.00,33810,33820,33810,33820,48
05/09/2005,16.50.00,33820,33830,33815,33820,75
05/09/2005,16.55.00,33820,33825,33810,33810,74
05/09/2005,17.00.00,33810,33810,33790,33790,80
05/09/2005,17.05.00,33795,33815,33795,33815,103
05/09/2005,17.10.00,33810,33815,33805,33815,32
05/09/2005,17.15.00,33820,33825,33815,33820,30
05/09/2005,17.20.00,33820,33825,33815,33820,46
05/09/2005,17.25.00,33815,33835,33815,33835,122
05/09/2005,17.30.00,33830,33830,33820,33830,90
05/09/2005,17.35.00,33830,33835,33815,33815,134
06/09/2005,09.00.00,33830,33850,33790,33820,356
06/09/2005,09.05.00,33820,33855,33820,33855,247
06/09/2005,09.10.00,33855,33865,33845,33850,300
06/09/2005,09.15.00,33855,33870,33840,33860,253
06/09/2005,09.20.00,33860,33860,33845,33855,83
06/09/2005,09.25.00,33855,33860,33845,33850,196
06/09/2005,09.30.00,33850,33850,33830,33840,236
06/09/2005,09.35.00,33840,33860,33840,33855,184
06/09/2005,09.40.00,33855,33885,33855,33875,303
06/09/2005,09.45.00,33875,33890,33870,33885,233
06/09/2005,09.50.00,33885,33900,33875,33890,215
06/09/2005,09.55.00,33890,33900,33885,33895,190
06/09/2005,10.00.00,33895,33900,33860,33870,191
06/09/2005,10.05.00,33875,33880,33865,33875,103
06/09/2005,10.10.00,33875,33910,33870,33910,215
06/09/2005,10.15.00,33910,33910,33895,33895,94
06/09/2005,10.20.00,33900,33905,33890,33895,131
06/09/2005,10.25.00,33900,33900,33890,33895,60
06/09/2005,10.30.00,33895,33900,33890,33890,60
06/09/2005,10.35.00,33890,33890,33880,33880,80
06/09/2005,10.40.00,33875,33880,33865,33875,85
06/09/2005,10.45.00,33875,33875,33865,33865,59
06/09/2005,10.50.00,33865,33865,33845,33860,163
06/09/2005,10.55.00,33865,33865,33850,33850,74
06/09/2005,11.00.00,33850,33850,33835,33835,109
06/09/2005,11.05.00,33835,33835,33825,33830,136
06/09/2005,11.10.00,33835,33835,33825,33825,100
06/09/2005,11.15.00,33825,33830,33820,33825,57
06/09/2005,11.20.00,33830,33840,33830,33840,51
06/09/2005,11.25.00,33840,33855,33835,33855,97
06/09/2005,11.30.00,33855,33855,33845,33850,96
06/09/2005,11.35.00,33850,33850,33840,33845,54
06/09/2005,11.40.00,33845,33850,33845,33850,48
06/09/2005,11.45.00,33850,33850,33845,33850,43
06/09/2005,11.50.00,33850,33850,33840,33845,47
06/09/2005,11.55.00,33845,33850,33835,33840,57
06/09/2005,12.00.00,33845,33875,33845,33870,163
06/09/2005,12.05.00,33870,33875,33870,33870,41
06/09/2005,12.10.00,33870,33870,33865,33870,25
06/09/2005,12.15.00,33870,33870,33860,33865,35
06/09/2005,12.20.00,33865,33870,33855,33870,46
06/09/2005,12.25.00,33865,33865,33860,33860,25
06/09/2005,12.30.00,33865,33890,33865,33880,86
06/09/2005,12.35.00,33875,33880,33870,33870,31
06/09/2005,12.40.00,33870,33875,33870,33870,11
06/09/2005,12.45.00,33870,33870,33860,33860,17
06/09/2005,12.50.00,33860,33865,33860,33865,57
06/09/2005,12.55.00,33865,33870,33865,33870,8
06/09/2005,13.00.00,33865,33870,33865,33870,16
06/09/2005,13.05.00,33875,33895,33875,33895,85
06/09/2005,13.10.00,33890,33890,33875,33885,43
06/09/2005,13.15.00,33885,33910,33885,33900,99
06/09/2005,13.20.00,33895,33895,33885,33890,43
06/09/2005,13.25.00,33890,33895,33885,33895,32
06/09/2005,13.30.00,33895,33895,33890,33895,14
06/09/2005,13.35.00,33890,33890,33875,33880,59
06/09/2005,13.40.00,33885,33895,33880,33885,31
06/09/2005,13.45.00,33880,33880,33870,33875,25
06/09/2005,13.50.00,33875,33875,33870,33875,5
06/09/2005,13.55.00,33875,33880,33870,33880,17
06/09/2005,14.00.00,33880,33885,33880,33885,10
06/09/2005,14.05.00,33885,33890,33885,33890,40
06/09/2005,14.10.00,33890,33895,33885,33890,59
06/09/2005,14.15.00,33880,33885,33875,33885,228
06/09/2005,14.20.00,33885,33885,33870,33880,133
06/09/2005,14.25.00,33875,33880,33860,33865,185
06/09/2005,14.30.00,33860,33860,33855,33860,40
06/09/2005,14.35.00,33855,33855,33840,33840,95
06/09/2005,14.40.00,33845,33860,33835,33860,79
06/09/2005,14.45.00,33865,33875,33865,33865,47
06/09/2005,14.50.00,33870,33875,33870,33870,36
06/09/2005,14.55.00,33865,33865,33845,33850,44
06/09/2005,15.00.00,33850,33860,33850,33855,14
06/09/2005,15.05.00,33850,33860,33850,33855,45
06/09/2005,15.10.00,33855,33870,33850,33860,44
06/09/2005,15.15.00,33860,33875,33860,33870,15
06/09/2005,15.20.00,33875,33880,33870,33880,55
06/09/2005,15.25.00,33875,33885,33875,33880,46
06/09/2005,15.30.00,33880,33905,33875,33905,84
06/09/2005,15.35.00,33905,33910,33895,33895,102
06/09/2005,15.40.00,33895,33915,33895,33905,201
06/09/2005,15.45.00,33900,33905,33885,33890,128
06/09/2005,15.50.00,33890,33895,33880,33885,79
06/09/2005,15.55.00,33890,33890,33865,33870,59
06/09/2005,16.00.00,33875,33900,33870,33895,181
06/09/2005,16.05.00,33900,33950,33900,33935,402
06/09/2005,16.10.00,33940,33945,33925,33930,189
06/09/2005,16.15.00,33930,33945,33925,33940,177
06/09/2005,16.20.00,33940,33945,33925,33935,155
06/09/2005,16.25.00,33940,33960,33940,33950,235
06/09/2005,16.30.00,33950,33960,33950,33950,146
06/09/2005,16.35.00,33950,33955,33940,33940,93
06/09/2005,16.40.00,33940,33960,33930,33955,226
06/09/2005,16.45.00,33955,33985,33950,33975,300
06/09/2005,16.50.00,33975,33990,33970,33980,172
06/09/2005,16.55.00,33980,33985,33970,33975,125
06/09/2005,17.00.00,33980,33985,33980,33985,85
06/09/2005,17.05.00,33985,34005,33975,33975,368
06/09/2005,17.10.00,33975,33990,33970,33970,82
06/09/2005,17.15.00,33970,33985,33970,33975,86
06/09/2005,17.20.00,33975,33995,33970,33995,151
06/09/2005,17.25.00,33995,34005,33990,33995,115
06/09/2005,17.30.00,34000,34000,33980,33990,154
06/09/2005,17.35.00,33990,34000,33960,33965,179
07/09/2005,09.00.00,34040,34120,34005,34045,494
07/09/2005,09.05.00,34050,34065,34030,34035,286
07/09/2005,09.10.00,34035,34065,34030,34065,297
07/09/2005,09.15.00,34065,34070,34055,34055,148
07/09/2005,09.20.00,34050,34085,34050,34080,235
07/09/2005,09.25.00,34075,34075,34035,34035,161
07/09/2005,09.30.00,34040,34045,34020,34035,200
07/09/2005,09.35.00,34030,34035,34015,34025,183
07/09/2005,09.40.00,34025,34030,33980,33990,220
07/09/2005,09.45.00,33990,34025,33990,34020,114
07/09/2005,09.50.00,34025,34025,34010,34025,85
07/09/2005,09.55.00,34025,34025,34010,34015,66
07/09/2005,10.00.00,34010,34040,34000,34035,182
07/09/2005,10.05.00,34035,34040,34015,34035,85
07/09/2005,10.10.00,34040,34050,34030,34045,233
07/09/2005,10.15.00,34045,34045,34000,34000,261
07/09/2005,10.20.00,34000,34005,33960,33970,433
07/09/2005,10.25.00,33970,33975,33930,33950,387
07/09/2005,10.30.00,33945,33965,33945,33955,184
07/09/2005,10.35.00,33960,33975,33955,33965,161
07/09/2005,10.40.00,33965,33985,33965,33975,101
07/09/2005,10.45.00,33975,33990,33965,33990,73
07/09/2005,10.50.00,33990,34005,33985,33990,241
07/09/2005,10.55.00,33990,34005,33980,33980,88
07/09/2005,11.00.00,33980,33995,33970,33990,169
07/09/2005,11.05.00,33990,34000,33985,33990,114
07/09/2005,11.10.00,33985,34005,33985,34000,98
07/09/2005,11.15.00,34000,34030,34000,34025,154
07/09/2005,11.20.00,34030,34030,34020,34020,74
07/09/2005,11.25.00,34020,34020,33990,33995,100
07/09/2005,11.30.00,33995,34005,33995,34000,32
07/09/2005,11.35.00,34000,34000,33995,33995,11
07/09/2005,11.40.00,33990,34000,33990,33995,58
07/09/2005,11.45.00,33995,33995,33970,33980,65
07/09/2005,11.50.00,33980,33990,33970,33970,55
07/09/2005,11.55.00,33965,33975,33965,33970,45
07/09/2005,12.00.00,33975,34005,33975,33985,142
07/09/2005,12.05.00,33985,33985,33965,33965,205
07/09/2005,12.10.00,33970,33975,33955,33960,71
07/09/2005,12.15.00,33960,33970,33960,33965,53
07/09/2005,12.20.00,33970,33970,33950,33950,97
07/09/2005,12.25.00,33955,33970,33950,33960,84
07/09/2005,12.30.00,33960,33980,33960,33970,36
07/09/2005,12.35.00,33975,33975,33975,33975,11
07/09/2005,12.40.00,33975,33975,33975,33975,7
07/09/2005,12.45.00,33975,33980,33970,33970,59
07/09/2005,12.50.00,33970,33975,33965,33965,12
07/09/2005,12.55.00,33965,33965,33960,33965,34
07/09/2005,13.00.00,33965,33965,33955,33955,74
07/09/2005,13.05.00,33955,33965,33955,33965,50
07/09/2005,13.10.00,33960,33970,33960,33970,29
07/09/2005,13.15.00,33960,33970,33960,33970,10
07/09/2005,13.20.00,33965,33965,33950,33950,34
07/09/2005,13.25.00,33950,33970,33950,33965,30
07/09/2005,13.30.00,33965,33995,33965,33990,47
07/09/2005,13.35.00,33990,34015,33990,34010,78
07/09/2005,13.40.00,34005,34020,34005,34015,53
07/09/2005,13.45.00,34015,34015,34010,34010,20
07/09/2005,13.50.00,34015,34020,34015,34020,128
07/09/2005,13.55.00,34020,34030,34020,34025,57
07/09/2005,14.00.00,34025,34030,34020,34025,24
07/09/2005,14.05.00,34025,34025,34015,34020,35
07/09/2005,14.10.00,34020,34040,34020,34040,48
07/09/2005,14.15.00,34035,34050,34035,34045,45
07/09/2005,14.20.00,34040,34040,34030,34030,56
07/09/2005,14.25.00,34030,34030,34020,34020,38
07/09/2005,14.30.00,34020,34020,33965,33970,314
07/09/2005,14.35.00,33965,33990,33965,33970,130
07/09/2005,14.40.00,33965,34000,33960,33985,126
07/09/2005,14.45.00,33985,33995,33980,33985,60
07/09/2005,14.50.00,33985,34015,33985,33995,73
07/09/2005,14.55.00,34000,34005,33990,33995,88
07/09/2005,15.00.00,33990,34010,33990,34005,67
07/09/2005,15.05.00,34010,34025,34010,34015,65
07/09/2005,15.10.00,34015,34020,34005,34015,94
07/09/2005,15.15.00,34015,34025,34015,34025,54
07/09/2005,15.20.00,34025,34035,34020,34030,29
07/09/2005,15.25.00,34030,34035,34025,34025,21
07/09/2005,15.30.00,34025,34050,34015,34045,110
07/09/2005,15.35.00,34040,34050,34035,34040,123
07/09/2005,15.40.00,34040,34055,34025,34030,117
07/09/2005,15.45.00,34030,34040,34020,34035,130
07/09/2005,15.50.00,34040,34040,33990,34005,202
07/09/2005,15.55.00,34005,34025,34005,34020,63
07/09/2005,16.00.00,34025,34030,34010,34015,224
07/09/2005,16.05.00,34015,34030,34010,34015,65
07/09/2005,16.10.00,34015,34025,34005,34010,108
07/09/2005,16.15.00,34010,34010,33985,34010,196
07/09/2005,16.20.00,34010,34030,34000,34020,127
07/09/2005,16.25.00,34020,34025,34015,34025,51
07/09/2005,16.30.00,34020,34050,34015,34040,152
07/09/2005,16.35.00,34035,34055,34035,34050,170
07/09/2005,16.40.00,34050,34060,34050,34055,275
07/09/2005,16.45.00,34055,34060,34045,34050,106
07/09/2005,16.50.00,34050,34080,34045,34075,175
07/09/2005,16.55.00,34080,34095,34075,34090,287
07/09/2005,17.00.00,34090,34115,34090,34105,407
07/09/2005,17.05.00,34100,34105,34090,34095,167
07/09/2005,17.10.00,34095,34100,34080,34090,86
07/09/2005,17.15.00,34090,34090,34070,34075,112
07/09/2005,17.20.00,34075,34105,34075,34100,104
07/09/2005,17.25.00,34100,34100,34080,34080,100
07/09/2005,17.30.00,34075,34095,34070,34090,113
07/09/2005,17.35.00,34090,34110,34090,34110,213
08/09/2005,09.00.00,34110,34135,34070,34105,342
08/09/2005,09.05.00,34105,34130,34090,34095,335
08/09/2005,09.10.00,34090,34115,34075,34105,192
08/09/2005,09.15.00,34105,34180,34100,34160,414
08/09/2005,09.20.00,34155,34180,34145,34145,240
08/09/2005,09.25.00,34145,34150,34120,34120,128
08/09/2005,09.30.00,34120,34125,34105,34110,253
08/09/2005,09.35.00,34115,34115,34095,34110,149
08/09/2005,09.40.00,34110,34120,34095,34120,135
08/09/2005,09.45.00,34125,34130,34115,34125,81
08/09/2005,09.50.00,34125,34130,34110,34115,132
08/09/2005,09.55.00,34115,34120,34095,34105,107
08/09/2005,10.00.00,34105,34130,34100,34115,94
08/09/2005,10.05.00,34120,34120,34110,34120,49
08/09/2005,10.10.00,34115,34130,34110,34125,167
08/09/2005,10.15.00,34130,34130,34115,34115,61
08/09/2005,10.20.00,34115,34155,34105,34140,191
08/09/2005,10.25.00,34140,34165,34140,34160,78
08/09/2005,10.30.00,34155,34180,34155,34165,199
08/09/2005,10.35.00,34165,34170,34155,34160,121
08/09/2005,10.40.00,34160,34165,34155,34155,85
08/09/2005,10.45.00,34155,34165,34155,34165,33
08/09/2005,10.50.00,34165,34165,34145,34150,129
08/09/2005,10.55.00,34150,34170,34150,34160,85
08/09/2005,11.00.00,34165,34175,34160,34165,112
08/09/2005,11.05.00,34165,34165,34145,34150,162
08/09/2005,11.10.00,34150,34155,34145,34150,99
08/09/2005,11.15.00,34150,34160,34150,34155,68
08/09/2005,11.20.00,34155,34155,34150,34155,41
08/09/2005,11.25.00,34155,34165,34150,34165,28
08/09/2005,11.30.00,34170,34200,34170,34185,295
08/09/2005,11.35.00,34185,34190,34180,34180,78
08/09/2005,11.40.00,34185,34215,34185,34200,171
08/09/2005,11.45.00,34205,34215,34205,34205,135
08/09/2005,11.50.00,34205,34220,34200,34215,85
08/09/2005,11.55.00,34215,34215,34200,34205,38
08/09/2005,12.00.00,34200,34220,34200,34215,74
08/09/2005,12.05.00,34215,34225,34210,34210,143
08/09/2005,12.10.00,34210,34215,34175,34180,194
08/09/2005,12.15.00,34175,34185,34175,34180,109
08/09/2005,12.20.00,34180,34185,34175,34180,25
08/09/2005,12.25.00,34180,34190,34180,34190,27
08/09/2005,12.30.00,34190,34205,34185,34200,101
08/09/2005,12.35.00,34200,34200,34195,34200,30
08/09/2005,12.40.00,34200,34205,34185,34185,70
08/09/2005,12.45.00,34185,34185,34185,34185,26
08/09/2005,12.50.00,34185,34185,34160,34170,109
08/09/2005,12.55.00,34170,34180,34170,34180,26
08/09/2005,13.00.00,34180,34185,34180,34180,16
08/09/2005,13.05.00,34180,34180,34170,34170,19
08/09/2005,13.10.00,34170,34180,34160,34160,30
08/09/2005,13.15.00,34160,34160,34150,34155,19
08/09/2005,13.20.00,34155,34155,34120,34140,85
08/09/2005,13.25.00,34135,34140,34130,34140,32
08/09/2005,13.30.00,34140,34145,34130,34135,78
08/09/2005,13.35.00,34135,34145,34130,34140,57
08/09/2005,13.40.00,34145,34150,34110,34120,103
08/09/2005,13.45.00,34125,34125,34105,34110,107
08/09/2005,13.50.00,34110,34120,34100,34100,100
08/09/2005,13.55.00,34100,34110,34100,34100,95
08/09/2005,14.00.00,34100,34130,34100,34130,94
08/09/2005,14.05.00,34125,34150,34125,34145,69
08/09/2005,14.10.00,34140,34145,34135,34140,36
08/09/2005,14.15.00,34140,34140,34135,34135,23
08/09/2005,14.20.00,34140,34140,34115,34120,89
08/09/2005,14.25.00,34120,34130,34115,34130,35
08/09/2005,14.30.00,34125,34150,34115,34140,76
08/09/2005,14.35.00,34140,34140,34125,34130,36
08/09/2005,14.40.00,34130,34130,34110,34110,87
08/09/2005,14.45.00,34110,34115,34110,34110,23
08/09/2005,14.50.00,34110,34115,34105,34110,45
08/09/2005,14.55.00,34110,34110,34080,34085,167
08/09/2005,15.00.00,34085,34090,34075,34085,149
08/09/2005,15.05.00,34085,34085,34060,34070,148
08/09/2005,15.10.00,34070,34075,34065,34075,75
08/09/2005,15.15.00,34075,34080,34070,34080,61
08/09/2005,15.20.00,34080,34090,34080,34085,41
08/09/2005,15.25.00,34080,34090,34080,34090,30
08/09/2005,15.30.00,34085,34090,34075,34075,55
08/09/2005,15.35.00,34075,34080,34065,34075,82
08/09/2005,15.40.00,34075,34090,34075,34085,257
08/09/2005,15.45.00,34080,34125,34080,34120,190
08/09/2005,15.50.00,34115,34120,34090,34105,114
08/09/2005,15.55.00,34110,34115,34105,34115,362
08/09/2005,16.00.00,34115,34135,34110,34135,347
08/09/2005,16.05.00,34135,34145,34120,34145,354
08/09/2005,16.10.00,34140,34150,34130,34140,117
08/09/2005,16.15.00,34140,34145,34125,34125,74
08/09/2005,16.20.00,34125,34125,34115,34115,60
08/09/2005,16.25.00,34120,34120,34110,34120,16
08/09/2005,16.30.00,34125,34155,34120,34140,281
08/09/2005,16.35.00,34140,34160,34140,34145,181
08/09/2005,16.40.00,34140,34165,34130,34160,195
08/09/2005,16.45.00,34160,34160,34145,34145,54
08/09/2005,16.50.00,34145,34150,34115,34115,104
08/09/2005,16.55.00,34120,34135,34110,34135,190
08/09/2005,17.00.00,34135,34145,34130,34130,95
08/09/2005,17.05.00,34130,34155,34130,34155,73
08/09/2005,17.10.00,34155,34165,34140,34145,115
08/09/2005,17.15.00,34140,34155,34130,34155,307
08/09/2005,17.20.00,34155,34160,34150,34150,59
08/09/2005,17.25.00,34145,34160,34145,34160,88
08/09/2005,17.30.00,34160,34180,34160,34170,140
08/09/2005,17.35.00,34170,34195,34165,34195,156
09/09/2005,09.00.00,34190,34250,34185,34235,383
09/09/2005,09.05.00,34240,34270,34235,34250,304
09/09/2005,09.10.00,34250,34290,34245,34275,392
09/09/2005,09.15.00,34280,34280,34255,34265,198
09/09/2005,09.20.00,34270,34280,34265,34270,185
09/09/2005,09.25.00,34270,34270,34260,34265,123
09/09/2005,09.30.00,34265,34270,34245,34250,173
09/09/2005,09.35.00,34250,34255,34240,34250,93
09/09/2005,09.40.00,34250,34260,34245,34255,81
09/09/2005,09.45.00,34255,34265,34255,34265,46
09/09/2005,09.50.00,34265,34280,34235,34240,516
09/09/2005,09.55.00,34240,34240,34230,34235,74
09/09/2005,10.00.00,34235,34240,34215,34235,171
09/09/2005,10.05.00,34235,34250,34235,34235,77
09/09/2005,10.10.00,34240,34245,34235,34245,49
09/09/2005,10.15.00,34250,34250,34140,34140,502
09/09/2005,10.20.00,34145,34195,34060,34165,1081
09/09/2005,10.25.00,34165,34170,34125,34125,267
09/09/2005,10.30.00,34120,34160,34110,34160,309
09/09/2005,10.35.00,34160,34170,34140,34160,117
09/09/2005,10.40.00,34160,34170,34160,34170,44
09/09/2005,10.45.00,34175,34230,34175,34220,331
09/09/2005,10.50.00,34220,34260,34210,34220,219
09/09/2005,10.55.00,34215,34225,34200,34205,106
09/09/2005,11.00.00,34205,34215,34180,34205,230
09/09/2005,11.05.00,34205,34215,34195,34215,44
09/09/2005,11.10.00,34210,34215,34205,34210,27
09/09/2005,11.15.00,34220,34220,34190,34190,102
09/09/2005,11.20.00,34190,34195,34180,34180,64
09/09/2005,11.25.00,34180,34190,34175,34185,29
09/09/2005,11.30.00,34185,34195,34160,34165,203
09/09/2005,11.35.00,34160,34180,34160,34165,62
09/09/2005,11.40.00,34170,34175,34165,34170,39
09/09/2005,11.45.00,34170,34170,34145,34150,46
09/09/2005,11.50.00,34160,34165,34160,34165,28
09/09/2005,11.55.00,34165,34165,34160,34165,19
09/09/2005,12.00.00,34165,34180,34165,34180,45
09/09/2005,12.05.00,34180,34195,34170,34195,42
09/09/2005,12.10.00,34195,34200,34190,34190,29
09/09/2005,12.15.00,34190,34195,34165,34170,37
09/09/2005,12.20.00,34170,34180,34170,34175,16
09/09/2005,12.25.00,34175,34175,34165,34170,11
09/09/2005,12.30.00,34175,34180,34170,34175,20
09/09/2005,12.35.00,34180,34190,34180,34190,36
09/09/2005,12.40.00,34190,34200,34185,34190,20
09/09/2005,12.45.00,34190,34190,34190,34190,19
09/09/2005,12.50.00,34190,34190,34190,34190,17
09/09/2005,12.55.00,34185,34190,34185,34190,8
09/09/2005,13.00.00,34190,34195,34185,34185,20
09/09/2005,13.05.00,34185,34185,34185,34185,8
09/09/2005,13.10.00,34185,34190,34180,34185,26
09/09/2005,13.15.00,34185,34185,34180,34180,9
09/09/2005,13.20.00,34180,34185,34180,34185,5
09/09/2005,13.25.00,34185,34190,34185,34185,18
09/09/2005,13.30.00,34185,34185,34180,34180,6
09/09/2005,13.35.00,34180,34185,34175,34180,22
09/09/2005,13.40.00,34180,34185,34175,34180,16
09/09/2005,13.45.00,34175,34180,34175,34175,22
09/09/2005,13.50.00,34180,34180,34180,34180,19
09/09/2005,13.55.00,34175,34175,34175,34175,6
09/09/2005,14.00.00,34175,34180,34175,34180,5
09/09/2005,14.05.00,34180,34180,34180,34180,2
09/09/2005,14.15.00,34190,34195,34190,34190,23
09/09/2005,14.20.00,34195,34210,34195,34200,48
09/09/2005,14.25.00,34195,34195,34180,34195,29
09/09/2005,14.30.00,34195,34195,34195,34195,2
09/09/2005,14.35.00,34190,34190,34185,34185,12
09/09/2005,14.40.00,34180,34180,34175,34180,19
09/09/2005,14.45.00,34185,34185,34175,34175,32
09/09/2005,14.50.00,34175,34185,34170,34185,39
09/09/2005,14.55.00,34185,34185,34180,34185,13
09/09/2005,15.00.00,34185,34185,34180,34185,21
09/09/2005,15.05.00,34185,34185,34185,34185,176
09/09/2005,15.10.00,34185,34185,34185,34185,9
09/09/2005,15.15.00,34190,34190,34180,34180,126
09/09/2005,15.20.00,34185,34185,34180,34180,16
09/09/2005,15.25.00,34180,34185,34175,34185,232
09/09/2005,15.30.00,34190,34195,34185,34185,72
09/09/2005,15.35.00,34185,34205,34185,34195,66
09/09/2005,15.40.00,34200,34200,34175,34175,68
09/09/2005,15.45.00,34175,34180,34160,34175,79
09/09/2005,15.50.00,34175,34180,34155,34155,61
09/09/2005,15.55.00,34155,34185,34155,34170,92
09/09/2005,16.00.00,34170,34185,34165,34170,51
09/09/2005,16.05.00,34170,34185,34170,34175,39
09/09/2005,16.10.00,34180,34220,34175,34215,121
09/09/2005,16.15.00,34215,34220,34200,34210,117
09/09/2005,16.20.00,34210,34220,34205,34210,166
09/09/2005,16.25.00,34210,34210,34195,34205,100
09/09/2005,16.30.00,34200,34210,34195,34205,96
09/09/2005,16.35.00,34205,34220,34205,34210,83
09/09/2005,16.40.00,34205,34210,34200,34205,70
09/09/2005,16.45.00,34200,34210,34200,34205,48
09/09/2005,16.50.00,34205,34215,34205,34215,46
09/09/2005,16.55.00,34210,34210,34190,34200,138
09/09/2005,17.00.00,34195,34210,34185,34195,132
09/09/2005,17.05.00,34190,34200,34190,34200,110
09/09/2005,17.10.00,34200,34215,34195,34200,87
09/09/2005,17.15.00,34205,34215,34200,34205,93
09/09/2005,17.20.00,34205,34230,34205,34225,345
09/09/2005,17.25.00,34230,34230,34220,34225,72
09/09/2005,17.30.00,34230,34235,34225,34225,83
09/09/2005,17.35.00,34230,34245,34220,34220,266
12/09/2005,09.00.00,34315,34420,34315,34420,612
12/09/2005,09.05.00,34420,34420,34335,34360,669
12/09/2005,09.10.00,34360,34385,34355,34365,254
12/09/2005,09.15.00,34370,34405,34360,34390,296
12/09/2005,09.20.00,34385,34405,34370,34375,208
12/09/2005,09.25.00,34375,34395,34375,34390,126
12/09/2005,09.30.00,34390,34400,34365,34375,149
12/09/2005,09.35.00,34370,34390,34370,34385,107
12/09/2005,09.40.00,34385,34395,34380,34385,99
12/09/2005,09.45.00,34385,34390,34380,34380,68
12/09/2005,09.50.00,34380,34385,34360,34365,191
12/09/2005,09.55.00,34370,34390,34370,34390,91
12/09/2005,10.00.00,34385,34390,34355,34360,247
12/09/2005,10.05.00,34360,34380,34360,34370,114
12/09/2005,10.10.00,34370,34375,34355,34355,139
12/09/2005,10.15.00,34355,34355,34335,34335,219
12/09/2005,10.20.00,34345,34355,34340,34355,124
12/09/2005,10.25.00,34350,34355,34345,34355,48
12/09/2005,10.30.00,34355,34360,34335,34335,83
12/09/2005,10.35.00,34340,34370,34340,34360,410
12/09/2005,10.40.00,34365,34370,34350,34365,739
12/09/2005,10.45.00,34360,34365,34355,34360,95
12/09/2005,10.50.00,34360,34360,34355,34355,48
12/09/2005,10.55.00,34360,34375,34360,34370,70
12/09/2005,11.00.00,34365,34365,34350,34360,69
12/09/2005,11.05.00,34360,34365,34345,34360,110
12/09/2005,11.10.00,34355,34365,34350,34365,121
12/09/2005,11.15.00,34365,34370,34360,34370,53
12/09/2005,11.20.00,34365,34365,34350,34355,36
12/09/2005,11.25.00,34355,34355,34335,34340,92
12/09/2005,11.30.00,34340,34355,34340,34345,59
12/09/2005,11.35.00,34345,34355,34345,34355,46
12/09/2005,11.40.00,34355,34360,34355,34355,69
12/09/2005,11.45.00,34355,34360,34350,34355,32
12/09/2005,11.50.00,34355,34360,34350,34350,173
12/09/2005,11.55.00,34355,34360,34350,34355,32
12/09/2005,12.00.00,34355,34355,34355,34355,5
12/09/2005,12.05.00,34350,34355,34340,34345,324
12/09/2005,12.10.00,34350,34350,34335,34335,48
12/09/2005,12.15.00,34335,34350,34325,34345,69
12/09/2005,12.20.00,34340,34345,34330,34340,63
12/09/2005,12.25.00,34340,34340,34325,34330,65
12/09/2005,12.30.00,34335,34335,34305,34325,199
12/09/2005,12.35.00,34325,34330,34310,34315,49
12/09/2005,12.40.00,34315,34315,34280,34300,195
12/09/2005,12.45.00,34295,34305,34295,34305,88
12/09/2005,12.50.00,34305,34305,34285,34285,52
12/09/2005,12.55.00,34285,34295,34280,34295,159
12/09/2005,13.00.00,34295,34295,34280,34285,519
12/09/2005,13.05.00,34285,34300,34280,34295,90
12/09/2005,13.10.00,34295,34295,34280,34290,34
12/09/2005,13.15.00,34295,34295,34280,34295,38
12/09/2005,13.20.00,34295,34295,34280,34280,48
12/09/2005,13.25.00,34285,34285,34280,34285,13
12/09/2005,13.30.00,34285,34285,34270,34270,58
12/09/2005,13.35.00,34275,34300,34275,34300,51
12/09/2005,13.40.00,34300,34315,34300,34315,52
12/09/2005,13.45.00,34315,34315,34295,34295,38
12/09/2005,13.50.00,34300,34300,34285,34290,33
12/09/2005,13.55.00,34290,34290,34285,34285,15
12/09/2005,14.00.00,34290,34295,34290,34295,19
12/09/2005,14.05.00,34295,34305,34295,34305,29
12/09/2005,14.10.00,34305,34305,34305,34305,122
12/09/2005,14.15.00,34305,34310,34305,34310,20
12/09/2005,14.20.00,34310,34315,34310,34310,15
12/09/2005,14.25.00,34310,34310,34305,34305,31
12/09/2005,14.30.00,34305,34310,34300,34310,15
12/09/2005,14.35.00,34310,34310,34300,34300,277
12/09/2005,14.40.00,34300,34305,34300,34305,18
12/09/2005,14.45.00,34310,34310,34295,34300,42
12/09/2005,14.50.00,34300,34305,34290,34300,201
12/09/2005,14.55.00,34300,34300,34285,34290,391
12/09/2005,15.00.00,34290,34295,34290,34290,269
12/09/2005,15.05.00,34290,34295,34290,34290,19
12/09/2005,15.10.00,34290,34295,34285,34295,106
12/09/2005,15.15.00,34295,34300,34290,34290,35
12/09/2005,15.20.00,34290,34290,34275,34285,191
12/09/2005,15.25.00,34285,34285,34255,34275,277
12/09/2005,15.30.00,34280,34290,34275,34285,88
12/09/2005,15.35.00,34290,34295,34275,34275,345
12/09/2005,15.40.00,34275,34305,34275,34300,162
12/09/2005,15.45.00,34300,34340,34295,34330,867
12/09/2005,15.50.00,34330,34335,34315,34330,161
12/09/2005,15.55.00,34330,34335,34325,34330,82
12/09/2005,16.00.00,34325,34330,34300,34300,119
12/09/2005,16.05.00,34300,34305,34290,34295,91
12/09/2005,16.10.00,34300,34310,34290,34305,296
12/09/2005,16.15.00,34300,34300,34280,34290,59
12/09/2005,16.20.00,34290,34315,34285,34315,98
12/09/2005,16.25.00,34315,34315,34300,34305,39
12/09/2005,16.30.00,34310,34310,34280,34285,211
12/09/2005,16.35.00,34285,34300,34280,34295,186
12/09/2005,16.40.00,34295,34315,34295,34315,99
12/09/2005,16.45.00,34315,34325,34305,34320,114
12/09/2005,16.50.00,34315,34325,34305,34320,120
12/09/2005,16.55.00,34325,34330,34310,34315,125
12/09/2005,17.00.00,34320,34335,34315,34320,81
12/09/2005,17.05.00,34320,34330,34315,34320,83
12/09/2005,17.10.00,34325,34325,34315,34320,696
12/09/2005,17.15.00,34320,34330,34315,34320,63
12/09/2005,17.20.00,34315,34315,34300,34305,95
12/09/2005,17.25.00,34310,34320,34305,34305,95
12/09/2005,17.30.00,34305,34315,34300,34300,55
12/09/2005,17.35.00,34305,34320,34295,34310,160
13/09/2005,09.00.00,34335,34335,34280,34295,286
13/09/2005,09.05.00,34295,34305,34285,34290,430
13/09/2005,09.10.00,34285,34290,34245,34255,338
13/09/2005,09.15.00,34255,34255,34245,34255,397
13/09/2005,09.20.00,34255,34260,34150,34160,748
13/09/2005,09.25.00,34160,34175,34155,34175,1513
13/09/2005,09.30.00,34175,34180,34165,34170,521
13/09/2005,09.35.00,34170,34170,34090,34125,854
13/09/2005,09.40.00,34130,34170,34120,34160,514
13/09/2005,09.45.00,34155,34160,34145,34155,123
13/09/2005,09.50.00,34150,34150,34125,34135,282
13/09/2005,09.55.00,34135,34150,34115,34130,994
13/09/2005,10.00.00,34125,34145,34110,34145,655
13/09/2005,10.05.00,34150,34155,34130,34150,336
13/09/2005,10.10.00,34150,34150,34115,34125,151
13/09/2005,10.15.00,34125,34145,34120,34130,585
13/09/2005,10.20.00,34135,34135,34115,34135,212
13/09/2005,10.25.00,34135,34150,34135,34140,417
13/09/2005,10.30.00,34135,34140,34125,34140,72
13/09/2005,10.35.00,34140,34140,34125,34130,67
13/09/2005,10.40.00,34130,34130,34080,34080,276
13/09/2005,10.45.00,34085,34090,34075,34080,264
13/09/2005,10.50.00,34085,34100,34080,34095,290
13/09/2005,10.55.00,34100,34110,34095,34105,254
13/09/2005,11.00.00,34105,34115,34095,34105,132
13/09/2005,11.05.00,34105,34120,34100,34110,270
13/09/2005,11.10.00,34110,34110,34100,34105,227
13/09/2005,11.15.00,34110,34130,34110,34120,298
13/09/2005,11.20.00,34115,34120,34100,34100,60
13/09/2005,11.25.00,34095,34105,34095,34100,35
13/09/2005,11.30.00,34100,34150,34095,34135,252
13/09/2005,11.35.00,34135,34140,34120,34130,171
13/09/2005,11.40.00,34135,34140,34120,34120,103
13/09/2005,11.45.00,34120,34125,34100,34115,165
13/09/2005,11.50.00,34115,34125,34110,34120,102
13/09/2005,11.55.00,34115,34120,34110,34120,49
13/09/2005,12.00.00,34115,34125,34110,34115,30
13/09/2005,12.05.00,34115,34130,34115,34130,24
13/09/2005,12.10.00,34125,34130,34115,34115,81
13/09/2005,12.15.00,34115,34130,34115,34120,308
13/09/2005,12.20.00,34120,34120,34090,34110,169
13/09/2005,12.25.00,34110,34120,34100,34120,509
13/09/2005,12.30.00,34120,34140,34120,34125,109
13/09/2005,12.35.00,34125,34125,34110,34115,73
13/09/2005,12.40.00,34115,34120,34105,34110,334
13/09/2005,12.45.00,34110,34115,34095,34110,66
13/09/2005,12.50.00,34110,34115,34105,34110,101
13/09/2005,12.55.00,34110,34115,34110,34110,134
13/09/2005,13.00.00,34110,34115,34100,34115,163
13/09/2005,13.05.00,34110,34110,34100,34110,86
13/09/2005,13.10.00,34110,34115,34105,34105,32
13/09/2005,13.15.00,34105,34115,34105,34115,22
13/09/2005,13.20.00,34115,34115,34085,34085,79
13/09/2005,13.25.00,34085,34095,34085,34085,24
13/09/2005,13.30.00,34090,34095,34080,34080,84
13/09/2005,13.35.00,34085,34105,34085,34095,101
13/09/2005,13.40.00,34095,34095,34090,34090,258
13/09/2005,13.45.00,34095,34095,34090,34095,4
13/09/2005,13.50.00,34095,34100,34090,34095,21
13/09/2005,13.55.00,34095,34095,34095,34095,5
13/09/2005,14.00.00,34095,34110,34095,34105,24
13/09/2005,14.05.00,34105,34110,34105,34110,65
13/09/2005,14.10.00,34105,34105,34095,34095,38
13/09/2005,14.15.00,34095,34100,34090,34095,13
13/09/2005,14.20.00,34095,34095,34095,34095,2
13/09/2005,14.25.00,34095,34105,34095,34100,508
13/09/2005,14.30.00,34105,34125,34105,34125,351
13/09/2005,14.35.00,34125,34125,34115,34120,171
13/09/2005,14.40.00,34125,34130,34115,34125,279
13/09/2005,14.45.00,34125,34140,34125,34140,122
13/09/2005,14.50.00,34140,34150,34140,34140,103
13/09/2005,14.55.00,34145,34150,34140,34145,766
13/09/2005,15.00.00,34145,34155,34145,34155,238
13/09/2005,15.05.00,34150,34150,34140,34140,170
13/09/2005,15.10.00,34140,34140,34130,34140,1649
13/09/2005,15.15.00,34140,34145,34135,34140,129
13/09/2005,15.20.00,34135,34145,34130,34140,105
13/09/2005,15.25.00,34140,34150,34140,34145,27
13/09/2005,15.30.00,34145,34150,34130,34130,35
13/09/2005,15.35.00,34125,34130,34115,34120,183
13/09/2005,15.40.00,34120,34125,34105,34120,363
13/09/2005,15.45.00,34115,34125,34110,34120,224
13/09/2005,15.50.00,34120,34135,34110,34130,214
13/09/2005,15.55.00,34130,34135,34115,34125,322
13/09/2005,16.00.00,34130,34130,34115,34120,370
13/09/2005,16.05.00,34115,34125,34105,34120,1559
13/09/2005,16.10.00,34125,34135,34115,34125,89
13/09/2005,16.15.00,34125,34135,34120,34130,197
13/09/2005,16.20.00,34135,34135,34120,34125,83
13/09/2005,16.25.00,34120,34130,34115,34130,674
13/09/2005,16.30.00,34130,34145,34125,34130,160
13/09/2005,16.35.00,34125,34130,34120,34125,266
13/09/2005,16.40.00,34125,34130,34120,34125,187
13/09/2005,16.45.00,34125,34125,34105,34110,281
13/09/2005,16.50.00,34110,34115,34060,34070,723
13/09/2005,16.55.00,34065,34075,34060,34065,185
13/09/2005,17.00.00,34070,34070,34055,34060,244
13/09/2005,17.05.00,34060,34075,34050,34060,272
13/09/2005,17.10.00,34065,34070,34055,34065,324
13/09/2005,17.15.00,34065,34070,34055,34070,224
13/09/2005,17.20.00,34075,34075,34065,34070,108
13/09/2005,17.25.00,34070,34075,34060,34065,308
13/09/2005,17.30.00,34060,34110,34060,34090,238
13/09/2005,17.35.00,34085,34110,34070,34110,591
14/09/2005,09.00.00,34080,34170,34080,34150,577
14/09/2005,09.05.00,34155,34175,34155,34170,462
14/09/2005,09.10.00,34175,34210,34160,34210,431
14/09/2005,09.15.00,34205,34215,34190,34195,673
14/09/2005,09.20.00,34195,34220,34185,34215,331
14/09/2005,09.25.00,34215,34225,34205,34215,165
14/09/2005,09.30.00,34220,34245,34220,34235,315
14/09/2005,09.35.00,34235,34245,34225,34225,653
14/09/2005,09.40.00,34225,34225,34205,34215,534
14/09/2005,09.45.00,34215,34240,34210,34240,478
14/09/2005,09.50.00,34240,34275,34235,34265,529
14/09/2005,09.55.00,34265,34270,34255,34270,458
14/09/2005,10.00.00,34275,34305,34265,34290,1244
14/09/2005,10.05.00,34290,34310,34280,34310,311
14/09/2005,10.10.00,34305,34320,34305,34320,955
14/09/2005,10.15.00,34320,34325,34315,34320,291
14/09/2005,10.20.00,34325,34350,34310,34330,516
14/09/2005,10.25.00,34330,34340,34320,34325,88
14/09/2005,10.30.00,34320,34325,34290,34290,472
14/09/2005,10.35.00,34290,34300,34285,34295,592
14/09/2005,10.40.00,34295,34295,34275,34285,284
14/09/2005,10.45.00,34285,34285,34275,34280,88
14/09/2005,10.50.00,34280,34290,34255,34255,222
14/09/2005,10.55.00,34255,34260,34245,34260,223
14/09/2005,11.00.00,34260,34265,34255,34255,107
14/09/2005,11.05.00,34260,34270,34255,34270,104
14/09/2005,11.10.00,34270,34290,34265,34290,291
14/09/2005,11.15.00,34290,34300,34280,34295,1025
14/09/2005,11.20.00,34300,34325,34295,34320,539
14/09/2005,11.25.00,34320,34320,34310,34320,365
14/09/2005,11.30.00,34320,34325,34290,34295,360
14/09/2005,11.35.00,34295,34300,34285,34300,187
14/09/2005,11.40.00,34295,34305,34290,34300,162
14/09/2005,11.45.00,34300,34310,34285,34290,238
14/09/2005,11.50.00,34295,34300,34290,34290,43
14/09/2005,11.55.00,34285,34295,34280,34290,775
14/09/2005,12.00.00,34295,34295,34290,34290,76
14/09/2005,12.05.00,34295,34295,34295,34295,134
14/09/2005,12.10.00,34290,34290,34265,34280,293
14/09/2005,12.15.00,34280,34285,34265,34270,213
14/09/2005,12.20.00,34270,34270,34250,34260,228
14/09/2005,12.25.00,34260,34270,34245,34255,172
14/09/2005,12.30.00,34255,34270,34255,34260,98
14/09/2005,12.35.00,34265,34270,34265,34270,128
14/09/2005,12.40.00,34270,34285,34270,34275,170
14/09/2005,12.45.00,34280,34285,34260,34275,125
14/09/2005,12.50.00,34275,34280,34270,34270,137
14/09/2005,12.55.00,34270,34275,34265,34275,218
14/09/2005,13.00.00,34275,34275,34260,34265,42
14/09/2005,13.05.00,34260,34265,34260,34265,210
14/09/2005,13.10.00,34265,34275,34265,34275,253
14/09/2005,13.15.00,34280,34285,34275,34285,295
14/09/2005,13.20.00,34285,34290,34285,34285,53
14/09/2005,13.25.00,34285,34290,34275,34275,8
14/09/2005,13.30.00,34270,34280,34270,34275,369
14/09/2005,13.35.00,34280,34285,34275,34275,27
14/09/2005,13.40.00,34280,34290,34280,34290,542
14/09/2005,13.45.00,34285,34290,34285,34290,71
14/09/2005,13.50.00,34285,34290,34285,34285,73
14/09/2005,13.55.00,34285,34285,34275,34280,9
14/09/2005,14.00.00,34275,34280,34275,34280,174
14/09/2005,14.05.00,34280,34280,34280,34280,17
14/09/2005,14.10.00,34280,34285,34280,34285,25
14/09/2005,14.15.00,34290,34290,34285,34285,20
14/09/2005,14.20.00,34285,34285,34280,34285,75
14/09/2005,14.25.00,34280,34280,34270,34275,26
14/09/2005,14.30.00,34275,34285,34260,34265,188
14/09/2005,14.35.00,34260,34275,34260,34260,101
14/09/2005,14.40.00,34265,34265,34250,34255,86
14/09/2005,14.45.00,34255,34260,34250,34260,64
14/09/2005,14.50.00,34265,34270,34265,34265,191
14/09/2005,14.55.00,34265,34275,34260,34270,45
14/09/2005,15.00.00,34270,34275,34265,34265,120
14/09/2005,15.05.00,34270,34270,34265,34265,68
14/09/2005,15.10.00,34265,34270,34265,34270,383
14/09/2005,15.15.00,34265,34290,34265,34280,325
14/09/2005,15.20.00,34285,34290,34280,34290,51
14/09/2005,15.25.00,34290,34305,34290,34300,105
14/09/2005,15.30.00,34300,34320,34295,34315,361
14/09/2005,15.35.00,34310,34315,34295,34305,360
14/09/2005,15.40.00,34305,34315,34295,34295,313
14/09/2005,15.45.00,34295,34295,34260,34275,289
14/09/2005,15.50.00,34280,34290,34270,34280,140
14/09/2005,15.55.00,34280,34280,34260,34275,185
14/09/2005,16.00.00,34275,34290,34265,34290,459
14/09/2005,16.05.00,34290,34295,34285,34285,83
14/09/2005,16.10.00,34285,34295,34285,34295,223
14/09/2005,16.15.00,34300,34300,34285,34295,336
14/09/2005,16.20.00,34295,34300,34290,34295,41
14/09/2005,16.25.00,34300,34300,34280,34285,111
14/09/2005,16.30.00,34280,34295,34270,34290,582
14/09/2005,16.35.00,34290,34290,34270,34280,368
14/09/2005,16.40.00,34285,34305,34280,34300,388
14/09/2005,16.45.00,34300,34300,34290,34290,236
14/09/2005,16.50.00,34295,34310,34290,34295,175
14/09/2005,16.55.00,34290,34295,34285,34285,78
14/09/2005,17.00.00,34285,34305,34285,34305,558
14/09/2005,17.05.00,34305,34330,34305,34320,229
14/09/2005,17.10.00,34320,34345,34315,34340,396
14/09/2005,17.15.00,34335,34340,34320,34330,178
14/09/2005,17.20.00,34330,34350,34330,34340,144
14/09/2005,17.25.00,34335,34345,34330,34340,284
14/09/2005,17.30.00,34335,34345,34330,34330,228
14/09/2005,17.35.00,34330,34330,34290,34290,701
15/09/2005,09.00.00,34285,34290,34245,34255,781
15/09/2005,09.05.00,34255,34260,34200,34220,1102
15/09/2005,09.10.00,34220,34265,34220,34260,918
15/09/2005,09.15.00,34265,34285,34260,34285,285
15/09/2005,09.20.00,34290,34310,34285,34300,241
15/09/2005,09.25.00,34300,34340,34295,34335,419
15/09/2005,09.30.00,34335,34340,34315,34325,103
15/09/2005,09.35.00,34335,34365,34335,34360,207
15/09/2005,09.40.00,34365,34370,34355,34360,242
15/09/2005,09.45.00,34365,34375,34360,34375,357
15/09/2005,09.50.00,34375,34380,34350,34360,1190
15/09/2005,09.55.00,34355,34370,34355,34360,289
15/09/2005,10.00.00,34365,34370,34360,34370,377
15/09/2005,10.05.00,34370,34370,34355,34370,330
15/09/2005,10.10.00,34375,34375,34360,34370,150
15/09/2005,10.15.00,34370,34390,34365,34370,438
15/09/2005,10.20.00,34370,34375,34365,34375,98
15/09/2005,10.25.00,34375,34395,34375,34390,201
15/09/2005,10.30.00,34390,34405,34390,34395,199
15/09/2005,10.35.00,34395,34400,34380,34385,948
15/09/2005,10.40.00,34385,34390,34370,34370,185
15/09/2005,10.45.00,34370,34370,34355,34360,280
15/09/2005,10.50.00,34360,34360,34340,34350,277
15/09/2005,10.55.00,34345,34350,34345,34345,49
15/09/2005,11.00.00,34345,34345,34325,34340,128
15/09/2005,11.05.00,34335,34340,34330,34335,158
15/09/2005,11.10.00,34335,34350,34330,34350,65
15/09/2005,11.15.00,34350,34355,34345,34350,49
15/09/2005,11.20.00,34350,34360,34350,34355,38
15/09/2005,11.25.00,34350,34360,34350,34360,327
15/09/2005,11.30.00,34360,34365,34335,34335,82
15/09/2005,11.35.00,34335,34335,34290,34325,459
15/09/2005,11.40.00,34320,34330,34315,34320,83
15/09/2005,11.45.00,34315,34315,34300,34310,97
15/09/2005,11.50.00,34305,34305,34285,34300,112
15/09/2005,11.55.00,34295,34310,34295,34305,39
15/09/2005,12.00.00,34300,34310,34300,34310,61
15/09/2005,12.05.00,34310,34310,34305,34305,38
15/09/2005,12.10.00,34300,34310,34290,34310,82
15/09/2005,12.15.00,34310,34310,34300,34305,332
15/09/2005,12.20.00,34305,34320,34300,34315,72
15/09/2005,12.25.00,34320,34330,34320,34325,82
15/09/2005,12.30.00,34330,34345,34330,34340,49
15/09/2005,12.35.00,34340,34350,34330,34335,36
15/09/2005,12.40.00,34335,34335,34335,34335,7
15/09/2005,12.45.00,34340,34340,34335,34340,19
15/09/2005,12.50.00,34345,34350,34345,34350,231
15/09/2005,12.55.00,34355,34355,34350,34355,54
15/09/2005,13.00.00,34355,34365,34355,34355,91
15/09/2005,13.05.00,34355,34360,34355,34360,14
15/09/2005,13.10.00,34355,34355,34345,34350,22
15/09/2005,13.15.00,34355,34360,34355,34360,15
15/09/2005,13.20.00,34360,34365,34345,34360,92
15/09/2005,13.25.00,34355,34360,34355,34355,78
15/09/2005,13.30.00,34350,34360,34340,34355,155
15/09/2005,13.35.00,34360,34360,34355,34355,4
15/09/2005,13.40.00,34360,34360,34350,34350,137
15/09/2005,13.45.00,34350,34350,34345,34350,159
15/09/2005,13.50.00,34345,34345,34345,34345,8
15/09/2005,13.55.00,34345,34345,34340,34340,24
15/09/2005,14.00.00,34340,34350,34340,34345,47
15/09/2005,14.05.00,34345,34345,34340,34340,14
15/09/2005,14.10.00,34345,34345,34340,34340,20
15/09/2005,14.15.00,34340,34345,34340,34345,29
15/09/2005,14.20.00,34350,34350,34345,34345,5
15/09/2005,14.25.00,34345,34350,34340,34350,112
15/09/2005,14.30.00,34350,34380,34335,34375,264
15/09/2005,14.35.00,34380,34385,34365,34370,78
15/09/2005,14.40.00,34375,34380,34365,34375,255
15/09/2005,14.45.00,34375,34375,34340,34355,209
15/09/2005,14.50.00,34350,34350,34340,34345,64
15/09/2005,14.55.00,34345,34345,34325,34325,146
15/09/2005,15.00.00,34330,34345,34330,34340,391
15/09/2005,15.05.00,34345,34345,34340,34345,27
15/09/2005,15.10.00,34350,34355,34350,34350,58
15/09/2005,15.15.00,34355,34355,34345,34345,103
15/09/2005,15.20.00,34345,34350,34340,34340,304
15/09/2005,15.25.00,34345,34355,34340,34350,196
15/09/2005,15.30.00,34355,34360,34350,34355,112
15/09/2005,15.35.00,34355,34360,34350,34355,182
15/09/2005,15.40.00,34355,34355,34345,34350,130
15/09/2005,15.45.00,34350,34350,34335,34335,153
15/09/2005,15.50.00,34330,34340,34325,34335,115
15/09/2005,15.55.00,34335,34345,34325,34345,194
15/09/2005,16.00.00,34340,34340,34325,34325,255
15/09/2005,16.05.00,34325,34330,34310,34320,200
15/09/2005,16.10.00,34320,34340,34320,34335,127
15/09/2005,16.15.00,34335,34335,34320,34335,168
15/09/2005,16.20.00,34335,34335,34325,34325,128
15/09/2005,16.25.00,34325,34325,34320,34325,70
15/09/2005,16.30.00,34325,34340,34325,34330,410
15/09/2005,16.35.00,34330,34335,34320,34325,62
15/09/2005,16.40.00,34320,34325,34290,34300,251
15/09/2005,16.45.00,34300,34310,34290,34305,145
15/09/2005,16.50.00,34300,34335,34300,34335,171
15/09/2005,16.55.00,34335,34335,34310,34315,96
15/09/2005,17.00.00,34320,34330,34315,34330,155
15/09/2005,17.05.00,34330,34335,34315,34315,305
15/09/2005,17.10.00,34320,34320,34280,34285,406
15/09/2005,17.15.00,34285,34295,34275,34295,304
15/09/2005,17.20.00,34290,34310,34285,34310,255
15/09/2005,17.25.00,34305,34310,34295,34300,292
15/09/2005,17.30.00,34295,34300,34285,34285,1214
15/09/2005,17.35.00,34285,34320,34280,34315,718