DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/08/2005,15.50.00,33565,33570,33565,33570,18
19/08/2005,16.00.00,33575,33625,33560,33605,670
19/08/2005,16.10.00,33610,33630,33605,33610,283
19/08/2005,16.20.00,33610,33685,33605,33685,604
19/08/2005,16.30.00,33680,33705,33675,33680,328
19/08/2005,16.40.00,33685,33695,33680,33690,282
19/08/2005,16.50.00,33690,33690,33665,33680,372
19/08/2005,17.00.00,33685,33700,33680,33690,196
19/08/2005,17.10.00,33690,33775,33685,33750,848
19/08/2005,17.20.00,33760,33765,33730,33755,390
19/08/2005,17.30.00,33755,33760,33710,33715,338
22/08/2005,09.00.00,33720,33775,33720,33725,561
22/08/2005,09.10.00,33730,33800,33725,33790,347
22/08/2005,09.20.00,33780,33795,33740,33765,441
22/08/2005,09.30.00,33760,33825,33745,33795,343
22/08/2005,09.40.00,33800,33830,33785,33795,250
22/08/2005,09.50.00,33800,33805,33770,33795,265
22/08/2005,10.00.00,33795,33805,33775,33795,181
22/08/2005,10.10.00,33795,33795,33750,33780,167
22/08/2005,10.20.00,33780,33790,33780,33785,43
22/08/2005,10.30.00,33790,33805,33785,33800,81
22/08/2005,10.40.00,33800,33840,33800,33825,174
22/08/2005,10.50.00,33820,33825,33795,33795,123
22/08/2005,11.00.00,33795,33820,33790,33810,74
22/08/2005,11.10.00,33810,33825,33805,33820,39
22/08/2005,11.20.00,33820,33825,33820,33820,24
22/08/2005,11.30.00,33815,33820,33745,33745,232
22/08/2005,11.40.00,33745,33760,33740,33755,191
22/08/2005,11.50.00,33755,33765,33755,33760,59
22/08/2005,12.00.00,33765,33785,33760,33780,68
22/08/2005,12.10.00,33780,33800,33780,33780,67
22/08/2005,12.20.00,33785,33785,33765,33775,53
22/08/2005,12.30.00,33775,33775,33765,33775,27
22/08/2005,12.40.00,33775,33780,33770,33780,29
22/08/2005,12.50.00,33780,33790,33780,33790,15
22/08/2005,13.00.00,33790,33795,33790,33790,29
22/08/2005,13.10.00,33790,33790,33785,33785,14
22/08/2005,13.20.00,33785,33790,33770,33770,36
22/08/2005,13.30.00,33770,33770,33765,33770,16
22/08/2005,13.40.00,33770,33775,33765,33770,11
22/08/2005,13.50.00,33765,33775,33755,33755,94
22/08/2005,14.00.00,33755,33760,33725,33755,144
22/08/2005,14.10.00,33755,33755,33750,33755,14
22/08/2005,14.20.00,33760,33760,33760,33760,4
22/08/2005,14.30.00,33755,33765,33745,33755,21
22/08/2005,14.40.00,33755,33765,33750,33765,11
22/08/2005,14.50.00,33760,33760,33750,33750,187
22/08/2005,15.00.00,33745,33750,33740,33745,42
22/08/2005,15.10.00,33745,33750,33730,33730,61
22/08/2005,15.20.00,33730,33745,33725,33740,87
22/08/2005,15.30.00,33740,33790,33735,33775,277
22/08/2005,15.40.00,33780,33805,33765,33785,349
22/08/2005,15.50.00,33785,33800,33770,33795,196
22/08/2005,16.00.00,33800,33830,33800,33820,242
22/08/2005,16.10.00,33820,33825,33780,33815,248
22/08/2005,16.20.00,33810,33810,33780,33790,221
22/08/2005,16.30.00,33795,33810,33770,33800,279
22/08/2005,16.40.00,33800,33805,33775,33780,189
22/08/2005,16.50.00,33785,33815,33785,33805,125
22/08/2005,17.00.00,33805,33810,33755,33765,215
22/08/2005,17.10.00,33765,33780,33760,33770,142
22/08/2005,17.20.00,33775,33785,33765,33770,117
22/08/2005,17.30.00,33765,33770,33750,33750,194
23/08/2005,09.00.00,33690,33700,33650,33670,432
23/08/2005,09.10.00,33665,33665,33565,33580,863
23/08/2005,09.20.00,33575,33620,33575,33605,354
23/08/2005,09.30.00,33605,33635,33590,33620,211
23/08/2005,09.40.00,33620,33625,33535,33560,514
23/08/2005,09.50.00,33565,33570,33540,33555,257
23/08/2005,10.00.00,33560,33575,33540,33575,237
23/08/2005,10.10.00,33575,33580,33555,33560,153
23/08/2005,10.20.00,33560,33580,33560,33560,145
23/08/2005,10.30.00,33555,33560,33515,33525,335
23/08/2005,10.40.00,33530,33540,33505,33510,233
23/08/2005,10.50.00,33510,33520,33470,33495,530
23/08/2005,11.00.00,33495,33555,33495,33545,424
23/08/2005,11.10.00,33540,33540,33500,33510,177
23/08/2005,11.20.00,33510,33525,33490,33495,171
23/08/2005,11.30.00,33490,33520,33485,33515,190
23/08/2005,11.40.00,33520,33525,33500,33505,99
23/08/2005,11.50.00,33510,33535,33505,33530,85
23/08/2005,12.00.00,33540,33550,33525,33540,113
23/08/2005,12.10.00,33540,33555,33535,33545,171
23/08/2005,12.20.00,33545,33575,33545,33550,200
23/08/2005,12.30.00,33550,33555,33540,33555,51
23/08/2005,12.40.00,33560,33565,33550,33550,36
23/08/2005,12.50.00,33560,33565,33555,33565,51
23/08/2005,13.00.00,33565,33575,33560,33570,66
23/08/2005,13.10.00,33565,33575,33565,33570,26
23/08/2005,13.20.00,33570,33600,33565,33590,95
23/08/2005,13.30.00,33595,33620,33590,33590,183
23/08/2005,13.40.00,33590,33595,33580,33580,66
23/08/2005,13.50.00,33585,33590,33585,33590,16
23/08/2005,14.00.00,33585,33600,33585,33595,98
23/08/2005,14.10.00,33595,33600,33585,33600,71
23/08/2005,14.20.00,33595,33605,33595,33605,32
23/08/2005,14.30.00,33600,33640,33595,33620,174
23/08/2005,14.40.00,33620,33630,33620,33625,47
23/08/2005,14.50.00,33625,33630,33590,33610,127
23/08/2005,15.00.00,33610,33615,33605,33610,70
23/08/2005,15.10.00,33615,33635,33610,33620,66
23/08/2005,15.20.00,33625,33640,33620,33620,106
23/08/2005,15.30.00,33625,33630,33590,33590,184
23/08/2005,15.40.00,33590,33600,33545,33575,406
23/08/2005,15.50.00,33570,33580,33550,33565,284
23/08/2005,16.00.00,33565,33585,33535,33570,381
23/08/2005,16.10.00,33570,33575,33550,33570,167
23/08/2005,16.20.00,33570,33590,33540,33550,268
23/08/2005,16.30.00,33550,33575,33525,33535,312
23/08/2005,16.40.00,33535,33545,33505,33525,331
23/08/2005,16.50.00,33525,33530,33495,33500,267
23/08/2005,17.00.00,33495,33495,33455,33460,368
23/08/2005,17.10.00,33460,33485,33455,33480,296
23/08/2005,17.20.00,33475,33485,33430,33450,304
23/08/2005,17.30.00,33440,33470,33435,33455,303
24/08/2005,09.00.00,33405,33430,33355,33370,735
24/08/2005,09.10.00,33370,33455,33360,33455,457
24/08/2005,09.20.00,33455,33485,33435,33475,483
24/08/2005,09.30.00,33475,33495,33445,33480,263
24/08/2005,09.40.00,33480,33485,33375,33395,595
24/08/2005,09.50.00,33390,33405,33350,33375,454
24/08/2005,10.00.00,33370,33425,33350,33425,534
24/08/2005,10.10.00,33430,33445,33420,33445,219
24/08/2005,10.20.00,33450,33500,33430,33460,413
24/08/2005,10.30.00,33455,33490,33450,33455,178
24/08/2005,10.40.00,33455,33455,33415,33420,232
24/08/2005,10.50.00,33420,33450,33385,33400,201
24/08/2005,11.00.00,33400,33450,33400,33435,243
24/08/2005,11.10.00,33435,33470,33420,33460,185
24/08/2005,11.20.00,33465,33465,33455,33455,52
24/08/2005,11.30.00,33455,33485,33450,33480,102
24/08/2005,11.40.00,33480,33485,33475,33485,103
24/08/2005,11.50.00,33480,33490,33470,33475,139
24/08/2005,12.00.00,33475,33480,33445,33450,186
24/08/2005,12.10.00,33450,33480,33450,33475,87
24/08/2005,12.20.00,33475,33475,33465,33465,27
24/08/2005,12.30.00,33465,33475,33465,33470,12
24/08/2005,12.40.00,33475,33475,33470,33470,14
24/08/2005,12.50.00,33465,33475,33465,33475,11
24/08/2005,13.00.00,33475,33475,33465,33470,33
24/08/2005,13.10.00,33460,33460,33445,33445,57
24/08/2005,13.20.00,33445,33455,33445,33455,38
24/08/2005,13.30.00,33465,33465,33455,33455,15
24/08/2005,13.40.00,33465,33475,33460,33460,49
24/08/2005,13.50.00,33465,33485,33460,33470,135
24/08/2005,14.00.00,33470,33470,33435,33445,70
24/08/2005,14.10.00,33440,33450,33435,33445,56
24/08/2005,14.20.00,33450,33455,33440,33455,54
24/08/2005,14.30.00,33440,33445,33370,33385,582
24/08/2005,14.40.00,33390,33430,33380,33410,224
24/08/2005,14.50.00,33405,33420,33395,33395,103
24/08/2005,15.00.00,33395,33410,33380,33385,148
24/08/2005,15.10.00,33385,33400,33385,33395,175
24/08/2005,15.20.00,33395,33420,33390,33415,87
24/08/2005,15.30.00,33415,33440,33400,33420,365
24/08/2005,15.40.00,33425,33465,33410,33460,216
24/08/2005,15.50.00,33465,33480,33455,33480,202
24/08/2005,16.00.00,33480,33540,33475,33500,653
24/08/2005,16.10.00,33500,33520,33485,33510,203
24/08/2005,16.20.00,33510,33515,33500,33505,102
24/08/2005,16.30.00,33500,33585,33500,33580,626
24/08/2005,16.40.00,33585,33665,33570,33650,698
24/08/2005,16.50.00,33655,33660,33635,33650,507
24/08/2005,17.00.00,33645,33660,33605,33610,433
24/08/2005,17.10.00,33610,33670,33605,33660,245
24/08/2005,17.20.00,33660,33695,33655,33680,326
24/08/2005,17.30.00,33675,33675,33625,33640,360
25/08/2005,09.00.00,33480,33495,33425,33460,537
25/08/2005,09.10.00,33455,33515,33450,33465,731
25/08/2005,09.20.00,33465,33480,33440,33465,459
25/08/2005,09.30.00,33465,33470,33425,33445,431
25/08/2005,09.40.00,33445,33510,33445,33490,563
25/08/2005,09.50.00,33490,33520,33475,33475,375
25/08/2005,10.00.00,33475,33525,33465,33495,434
25/08/2005,10.10.00,33500,33560,33500,33540,491
25/08/2005,10.20.00,33540,33560,33525,33560,235
25/08/2005,10.30.00,33560,33565,33530,33530,243
25/08/2005,10.40.00,33530,33530,33505,33520,227
25/08/2005,10.50.00,33520,33520,33485,33495,232
25/08/2005,11.00.00,33500,33510,33475,33475,259
25/08/2005,11.10.00,33475,33490,33470,33485,117
25/08/2005,11.20.00,33485,33495,33470,33480,132
25/08/2005,11.30.00,33480,33490,33440,33450,256
25/08/2005,11.40.00,33445,33445,33405,33435,529
25/08/2005,11.50.00,33440,33450,33435,33440,194
25/08/2005,12.00.00,33445,33455,33440,33440,64
25/08/2005,12.10.00,33440,33465,33440,33460,62
25/08/2005,12.20.00,33465,33470,33450,33465,59
25/08/2005,12.30.00,33465,33475,33465,33470,32
25/08/2005,12.40.00,33475,33490,33475,33475,41
25/08/2005,12.50.00,33470,33470,33440,33445,41
25/08/2005,13.00.00,33440,33465,33440,33460,56
25/08/2005,13.10.00,33460,33465,33440,33445,54
25/08/2005,13.20.00,33440,33450,33440,33450,58
25/08/2005,13.30.00,33450,33450,33440,33440,29
25/08/2005,13.40.00,33450,33455,33445,33445,11
25/08/2005,13.50.00,33440,33445,33440,33440,11
25/08/2005,14.00.00,33440,33460,33440,33455,27
25/08/2005,14.10.00,33450,33455,33445,33455,23
25/08/2005,14.20.00,33460,33470,33460,33465,33
25/08/2005,14.30.00,33465,33465,33455,33465,40
25/08/2005,14.40.00,33470,33500,33465,33495,172
25/08/2005,14.50.00,33490,33495,33480,33495,72
25/08/2005,15.00.00,33490,33500,33480,33500,70
25/08/2005,15.10.00,33500,33500,33485,33485,49
25/08/2005,15.20.00,33485,33490,33480,33485,54
25/08/2005,15.30.00,33480,33500,33475,33495,105
25/08/2005,15.40.00,33495,33500,33465,33465,187
25/08/2005,15.50.00,33465,33475,33425,33435,272
25/08/2005,16.00.00,33440,33475,33425,33475,243
25/08/2005,16.10.00,33475,33485,33450,33460,144
25/08/2005,16.20.00,33460,33480,33460,33480,91
25/08/2005,16.30.00,33480,33500,33475,33485,226
25/08/2005,16.40.00,33485,33495,33455,33460,190
25/08/2005,16.50.00,33460,33500,33460,33485,254
25/08/2005,17.00.00,33485,33495,33475,33480,131
25/08/2005,17.10.00,33475,33480,33455,33460,169
25/08/2005,17.20.00,33465,33470,33435,33440,289
25/08/2005,17.30.00,33440,33445,33405,33420,248
26/08/2005,09.00.00,33445,33450,33400,33435,523
26/08/2005,09.10.00,33430,33480,33410,33480,463
26/08/2005,09.20.00,33480,33500,33470,33475,242
26/08/2005,09.30.00,33475,33485,33440,33455,234
26/08/2005,09.40.00,33460,33485,33455,33480,176
26/08/2005,09.50.00,33480,33480,33460,33475,100
26/08/2005,10.00.00,33475,33485,33450,33455,317
26/08/2005,10.10.00,33460,33465,33445,33460,83
26/08/2005,10.20.00,33455,33460,33450,33460,23
26/08/2005,10.30.00,33455,33480,33455,33475,90
26/08/2005,10.40.00,33475,33495,33475,33485,130
26/08/2005,10.50.00,33490,33520,33480,33500,228
26/08/2005,11.00.00,33500,33515,33500,33505,131
26/08/2005,11.10.00,33510,33530,33510,33520,238
26/08/2005,11.20.00,33520,33550,33520,33545,127
26/08/2005,11.30.00,33550,33555,33540,33545,133
26/08/2005,11.40.00,33545,33545,33525,33535,102
26/08/2005,11.50.00,33535,33545,33530,33545,48
26/08/2005,12.00.00,33545,33550,33535,33540,51
26/08/2005,12.10.00,33545,33560,33545,33550,42
26/08/2005,12.20.00,33550,33555,33530,33540,42
26/08/2005,12.30.00,33540,33545,33540,33545,14
26/08/2005,12.40.00,33540,33550,33525,33545,29
26/08/2005,12.50.00,33550,33550,33540,33540,9
26/08/2005,13.00.00,33535,33540,33535,33540,13
26/08/2005,13.10.00,33540,33540,33525,33525,16
26/08/2005,13.20.00,33530,33530,33525,33525,18
26/08/2005,13.30.00,33525,33530,33495,33495,67
26/08/2005,13.40.00,33495,33500,33485,33495,113
26/08/2005,13.50.00,33495,33495,33455,33455,111
26/08/2005,14.00.00,33450,33450,33420,33440,362
26/08/2005,14.10.00,33440,33440,33420,33420,135
26/08/2005,14.20.00,33425,33440,33425,33435,68
26/08/2005,14.30.00,33430,33440,33430,33435,52
26/08/2005,14.40.00,33435,33440,33425,33430,67
26/08/2005,14.50.00,33425,33430,33230,33240,1443
26/08/2005,15.00.00,33245,33330,33235,33320,799
26/08/2005,15.10.00,33315,33335,33290,33330,458
26/08/2005,15.20.00,33335,33335,33300,33300,103
26/08/2005,15.30.00,33310,33310,33250,33260,408
26/08/2005,15.40.00,33260,33285,33160,33165,1028
26/08/2005,15.50.00,33165,33215,33125,33175,852
26/08/2005,16.00.00,33170,33170,33060,33090,938
26/08/2005,16.10.00,33090,33150,33070,33125,546
26/08/2005,16.20.00,33130,33180,33125,33160,461
26/08/2005,16.30.00,33160,33160,33130,33155,258
26/08/2005,16.40.00,33155,33165,33120,33155,324
26/08/2005,16.50.00,33145,33155,33095,33125,392
26/08/2005,17.00.00,33130,33140,33105,33115,112
26/08/2005,17.10.00,33115,33120,33095,33115,241
26/08/2005,17.20.00,33115,33115,33010,33015,329
26/08/2005,17.30.00,33010,33080,33005,33050,455
29/08/2005,09.00.00,32860,33010,32855,32990,835
29/08/2005,09.10.00,32995,33045,32975,33030,692
29/08/2005,09.20.00,33030,33075,33025,33070,372
29/08/2005,09.30.00,33070,33085,33030,33060,277
29/08/2005,09.40.00,33070,33090,33065,33075,218
29/08/2005,09.50.00,33075,33080,33025,33040,334
29/08/2005,10.00.00,33040,33065,33025,33045,376
29/08/2005,10.10.00,33040,33085,33040,33075,198
29/08/2005,10.20.00,33075,33110,33065,33105,373
29/08/2005,10.30.00,33105,33110,33075,33080,258
29/08/2005,10.40.00,33080,33085,33050,33055,167
29/08/2005,10.50.00,33055,33085,33055,33085,89
29/08/2005,11.00.00,33085,33105,33075,33085,169
29/08/2005,11.10.00,33090,33130,33090,33120,222
29/08/2005,11.20.00,33120,33140,33110,33130,258
29/08/2005,11.30.00,33130,33145,33130,33140,164
29/08/2005,11.40.00,33140,33145,33130,33130,96
29/08/2005,11.50.00,33135,33135,33115,33135,203
29/08/2005,12.00.00,33130,33135,33125,33130,62
29/08/2005,12.10.00,33125,33140,33125,33125,120
29/08/2005,12.20.00,33125,33135,33125,33125,23
29/08/2005,12.30.00,33125,33135,33095,33100,150
29/08/2005,12.40.00,33100,33100,33080,33085,73
29/08/2005,12.50.00,33085,33090,33085,33085,31
29/08/2005,13.00.00,33085,33090,33080,33080,30
29/08/2005,13.10.00,33080,33090,33080,33090,18
29/08/2005,13.20.00,33090,33095,33090,33095,36
29/08/2005,13.30.00,33095,33095,33070,33080,103
29/08/2005,13.40.00,33080,33095,33080,33095,43
29/08/2005,13.50.00,33095,33095,33080,33090,18
29/08/2005,14.00.00,33080,33095,33080,33095,26
29/08/2005,14.10.00,33095,33130,33095,33120,219
29/08/2005,14.20.00,33120,33145,33120,33140,191
29/08/2005,14.30.00,33135,33150,33135,33150,130
29/08/2005,14.40.00,33150,33175,33145,33175,376
29/08/2005,14.50.00,33175,33180,33150,33150,135
29/08/2005,15.00.00,33155,33155,33135,33140,93
29/08/2005,15.10.00,33130,33150,33130,33150,47
29/08/2005,15.20.00,33150,33150,33130,33140,58
29/08/2005,15.30.00,33140,33140,33110,33140,307
29/08/2005,15.40.00,33140,33170,33140,33170,226
29/08/2005,15.50.00,33175,33235,33170,33230,667
29/08/2005,16.00.00,33230,33245,33205,33220,439
29/08/2005,16.10.00,33225,33270,33225,33250,603
29/08/2005,16.20.00,33250,33265,33215,33220,528
29/08/2005,16.30.00,33220,33240,33190,33230,427
29/08/2005,16.40.00,33230,33230,33180,33200,251
29/08/2005,16.50.00,33205,33220,33170,33210,346
29/08/2005,17.00.00,33215,33235,33200,33230,439
29/08/2005,17.10.00,33225,33245,33220,33225,152
29/08/2005,17.20.00,33225,33230,33210,33220,99
29/08/2005,17.30.00,33220,33250,33210,33245,209
30/08/2005,09.00.00,33300,33315,33255,33275,583
30/08/2005,09.10.00,33275,33300,33230,33245,590
30/08/2005,09.20.00,33240,33270,33235,33255,404
30/08/2005,09.30.00,33255,33290,33250,33290,222
30/08/2005,09.40.00,33290,33310,33270,33290,425
30/08/2005,09.50.00,33290,33345,33280,33325,349
30/08/2005,10.00.00,33330,33330,33285,33295,359
30/08/2005,10.10.00,33300,33325,33285,33315,191
30/08/2005,10.20.00,33315,33330,33305,33315,141
30/08/2005,10.30.00,33315,33345,33305,33335,146
30/08/2005,10.40.00,33340,33355,33330,33330,209
30/08/2005,10.50.00,33330,33350,33320,33330,125
30/08/2005,11.00.00,33335,33335,33300,33310,159
30/08/2005,11.10.00,33315,33325,33295,33300,213
30/08/2005,11.20.00,33300,33320,33270,33275,345
30/08/2005,11.30.00,33270,33270,33200,33225,613
30/08/2005,11.40.00,33220,33230,33215,33225,258
30/08/2005,11.50.00,33220,33220,33150,33160,627
30/08/2005,12.00.00,33165,33175,33150,33170,204
30/08/2005,12.10.00,33170,33190,33160,33180,118
30/08/2005,12.20.00,33180,33195,33175,33185,82
30/08/2005,12.30.00,33175,33195,33175,33185,69
30/08/2005,12.40.00,33190,33190,33180,33185,58
30/08/2005,12.50.00,33180,33195,33170,33195,84
30/08/2005,13.00.00,33195,33195,33185,33185,47
30/08/2005,13.10.00,33190,33210,33190,33200,99
30/08/2005,13.20.00,33205,33210,33195,33205,48
30/08/2005,13.30.00,33200,33200,33180,33180,70
30/08/2005,13.40.00,33185,33195,33180,33195,29
30/08/2005,13.50.00,33200,33200,33200,33200,5
30/08/2005,14.00.00,33205,33220,33205,33205,29
30/08/2005,14.10.00,33205,33225,33205,33210,45
30/08/2005,14.20.00,33205,33210,33200,33210,107
30/08/2005,14.30.00,33210,33215,33160,33170,221
30/08/2005,14.40.00,33170,33185,33165,33170,115
30/08/2005,14.50.00,33170,33175,33140,33155,139
30/08/2005,15.00.00,33155,33165,33145,33160,166
30/08/2005,15.10.00,33155,33165,33150,33160,40
30/08/2005,15.20.00,33155,33170,33155,33160,66
30/08/2005,15.30.00,33155,33170,33140,33170,527
30/08/2005,15.40.00,33170,33175,33115,33145,515
30/08/2005,15.50.00,33145,33155,33135,33145,192
30/08/2005,16.00.00,33145,33205,33145,33165,842
30/08/2005,16.10.00,33165,33190,33150,33170,331
30/08/2005,16.20.00,33170,33185,33145,33160,227
30/08/2005,16.30.00,33165,33185,33150,33165,265
30/08/2005,16.40.00,33170,33195,33140,33160,473
30/08/2005,16.50.00,33160,33210,33145,33200,330
30/08/2005,17.00.00,33205,33210,33175,33180,321
30/08/2005,17.10.00,33175,33180,33135,33140,373
30/08/2005,17.20.00,33145,33175,33125,33175,248
30/08/2005,17.30.00,33170,33175,33130,33145,349
31/08/2005,09.00.00,33180,33190,33110,33155,429
31/08/2005,09.10.00,33155,33315,33150,33300,835
31/08/2005,09.20.00,33305,33370,33295,33355,1103
31/08/2005,09.30.00,33355,33420,33355,33385,980
31/08/2005,09.40.00,33385,33415,33335,33340,630
31/08/2005,09.50.00,33340,33380,33325,33355,471
31/08/2005,10.00.00,33355,33385,33345,33360,259
31/08/2005,10.10.00,33360,33400,33360,33370,254
31/08/2005,10.20.00,33375,33390,33365,33380,177
31/08/2005,10.30.00,33380,33405,33375,33395,300
31/08/2005,10.40.00,33395,33395,33370,33370,120
31/08/2005,10.50.00,33365,33375,33355,33365,161
31/08/2005,11.00.00,33365,33380,33345,33370,250
31/08/2005,11.10.00,33370,33375,33355,33365,199
31/08/2005,11.20.00,33365,33375,33365,33370,142
31/08/2005,11.30.00,33375,33390,33370,33380,194
31/08/2005,11.40.00,33385,33400,33355,33360,215
31/08/2005,11.50.00,33365,33370,33340,33350,105
31/08/2005,12.00.00,33350,33360,33350,33360,52
31/08/2005,12.10.00,33365,33375,33360,33365,64
31/08/2005,12.20.00,33365,33370,33355,33365,54
31/08/2005,12.30.00,33365,33365,33345,33345,124
31/08/2005,12.40.00,33345,33360,33345,33360,36
31/08/2005,12.50.00,33365,33370,33355,33370,31
31/08/2005,13.00.00,33375,33380,33370,33370,61
31/08/2005,13.10.00,33375,33400,33375,33400,70
31/08/2005,13.20.00,33405,33415,33390,33400,97
31/08/2005,13.30.00,33405,33445,33405,33410,452
31/08/2005,13.40.00,33410,33440,33410,33420,257
31/08/2005,13.50.00,33420,33425,33405,33410,72
31/08/2005,14.00.00,33410,33440,33405,33430,155
31/08/2005,14.10.00,33430,33435,33415,33425,127
31/08/2005,14.20.00,33430,33430,33420,33420,44
31/08/2005,14.30.00,33420,33420,33375,33390,345
31/08/2005,14.40.00,33395,33425,33395,33425,172
31/08/2005,14.50.00,33425,33435,33410,33430,71
31/08/2005,15.00.00,33430,33430,33410,33425,98
31/08/2005,15.10.00,33430,33490,33430,33455,723
31/08/2005,15.20.00,33460,33470,33455,33465,159
31/08/2005,15.30.00,33465,33530,33455,33510,471
31/08/2005,15.40.00,33510,33515,33470,33490,306
31/08/2005,15.50.00,33490,33500,33390,33410,604
31/08/2005,16.00.00,33410,33435,33360,33365,719
31/08/2005,16.10.00,33365,33390,33350,33370,724
31/08/2005,16.20.00,33365,33405,33360,33390,304
31/08/2005,16.30.00,33390,33420,33360,33420,416
31/08/2005,16.40.00,33420,33425,33380,33380,301
31/08/2005,16.50.00,33380,33430,33375,33415,283
31/08/2005,17.00.00,33420,33470,33410,33470,473
31/08/2005,17.10.00,33465,33505,33460,33495,462
31/08/2005,17.20.00,33495,33560,33495,33535,709
31/08/2005,17.30.00,33535,33555,33520,33550,436
01/09/2005,09.00.00,33585,34000,33585,33660,488
01/09/2005,09.10.00,33665,33730,33655,33695,589
01/09/2005,09.20.00,33700,33705,33660,33670,450
01/09/2005,09.30.00,33665,33690,33660,33665,328
01/09/2005,09.40.00,33665,33680,33665,33670,113
01/09/2005,09.50.00,33670,33680,33660,33665,110
01/09/2005,10.00.00,33670,33700,33670,33695,200
01/09/2005,10.10.00,33695,33700,33690,33695,173
01/09/2005,10.20.00,33695,33745,33695,33730,449
01/09/2005,10.30.00,33725,33735,33715,33720,160
01/09/2005,10.40.00,33715,33715,33685,33705,127
01/09/2005,10.50.00,33705,33710,33700,33705,79
01/09/2005,11.00.00,33705,33705,33685,33690,182
01/09/2005,11.10.00,33685,33690,33665,33680,305
01/09/2005,11.20.00,33675,33715,33675,33715,166
01/09/2005,11.30.00,33715,33715,33695,33695,82
01/09/2005,11.40.00,33695,33700,33670,33690,146
01/09/2005,11.50.00,33685,33695,33685,33695,117
01/09/2005,12.00.00,33695,33695,33680,33680,32
01/09/2005,12.10.00,33685,33690,33675,33685,95
01/09/2005,12.20.00,33680,33720,33675,33720,103
01/09/2005,12.30.00,33710,33720,33705,33715,53
01/09/2005,12.40.00,33710,33720,33705,33715,42
01/09/2005,12.50.00,33715,33720,33710,33710,31
01/09/2005,13.00.00,33710,33720,33705,33705,33
01/09/2005,13.10.00,33710,33720,33710,33720,56
01/09/2005,13.20.00,33715,33720,33705,33710,58
01/09/2005,13.30.00,33705,33710,33695,33700,43
01/09/2005,13.40.00,33700,33710,33695,33700,69
01/09/2005,13.50.00,33705,33715,33700,33700,45
01/09/2005,14.00.00,33700,33700,33690,33700,17
01/09/2005,14.10.00,33700,33720,33700,33720,103
01/09/2005,14.20.00,33720,33725,33715,33715,76
01/09/2005,14.30.00,33720,33735,33715,33735,148
01/09/2005,14.40.00,33730,33735,33725,33725,26
01/09/2005,14.50.00,33725,33725,33720,33725,54
01/09/2005,15.00.00,33715,33720,33700,33715,68
01/09/2005,15.10.00,33710,33715,33710,33715,14
01/09/2005,15.20.00,33715,33730,33710,33730,119
01/09/2005,15.30.00,33730,33750,33720,33745,295
01/09/2005,15.40.00,33745,33785,33745,33775,390
01/09/2005,15.50.00,33780,33780,33730,33735,216
01/09/2005,16.00.00,33735,33735,33685,33715,531
01/09/2005,16.10.00,33715,33725,33655,33660,672
01/09/2005,16.20.00,33660,33680,33625,33655,576
01/09/2005,16.30.00,33655,33655,33610,33635,344
01/09/2005,16.40.00,33635,33675,33635,33640,245
01/09/2005,16.50.00,33635,33655,33635,33645,245
01/09/2005,17.00.00,33645,33665,33635,33660,289
01/09/2005,17.10.00,33665,33720,33655,33700,520
01/09/2005,17.20.00,33700,33735,33695,33710,287
01/09/2005,17.30.00,33710,33745,33695,33730,374
02/09/2005,09.00.00,33670,33750,33640,33730,515
02/09/2005,09.10.00,33730,33775,33725,33770,559
02/09/2005,09.20.00,33770,33785,33755,33770,239
02/09/2005,09.30.00,33770,33770,33715,33735,190
02/09/2005,09.40.00,33735,33760,33735,33740,79
02/09/2005,09.50.00,33745,33775,33735,33755,197
02/09/2005,10.00.00,33750,33770,33745,33765,120
02/09/2005,10.10.00,33770,33790,33740,33745,310
02/09/2005,10.20.00,33745,33760,33735,33750,102
02/09/2005,10.30.00,33745,33765,33745,33755,79
02/09/2005,10.40.00,33755,33755,33745,33750,49
02/09/2005,10.50.00,33755,33760,33745,33750,110
02/09/2005,11.00.00,33745,33765,33740,33740,139
02/09/2005,11.10.00,33745,33745,33680,33685,378
02/09/2005,11.20.00,33685,33695,33660,33680,397
02/09/2005,11.30.00,33685,33685,33625,33655,491
02/09/2005,11.40.00,33660,33705,33650,33700,269
02/09/2005,11.50.00,33695,33695,33675,33675,97
02/09/2005,12.00.00,33675,33675,33630,33640,288
02/09/2005,12.10.00,33640,33665,33620,33665,338
02/09/2005,12.20.00,33655,33665,33630,33645,196
02/09/2005,12.30.00,33640,33650,33635,33635,76
02/09/2005,12.40.00,33640,33645,33615,33635,165
02/09/2005,12.50.00,33630,33670,33630,33670,168
02/09/2005,13.00.00,33670,33680,33655,33660,100
02/09/2005,13.10.00,33665,33680,33665,33670,85
02/09/2005,13.20.00,33675,33675,33660,33660,27
02/09/2005,13.30.00,33660,33670,33645,33655,137
02/09/2005,13.40.00,33655,33665,33655,33660,67
02/09/2005,13.50.00,33660,33660,33640,33645,51
02/09/2005,14.00.00,33640,33645,33625,33625,69
02/09/2005,14.10.00,33625,33650,33620,33650,168
02/09/2005,14.20.00,33645,33650,33640,33640,44
02/09/2005,14.30.00,33645,33710,33610,33685,822
02/09/2005,14.40.00,33685,33725,33665,33685,701
02/09/2005,14.50.00,33685,33715,33670,33700,320
02/09/2005,15.00.00,33700,33725,33690,33725,448
02/09/2005,15.10.00,33725,33725,33710,33715,150
02/09/2005,15.20.00,33715,33745,33710,33715,221
02/09/2005,15.30.00,33715,33730,33695,33705,242
02/09/2005,15.40.00,33710,33745,33700,33740,301
02/09/2005,15.50.00,33745,33750,33705,33730,464
02/09/2005,16.00.00,33730,33765,33720,33745,463
02/09/2005,16.10.00,33745,33760,33700,33730,396
02/09/2005,16.20.00,33730,33755,33720,33735,621
02/09/2005,16.30.00,33730,33730,33670,33700,447
02/09/2005,16.40.00,33695,33735,33685,33730,313
02/09/2005,16.50.00,33730,33730,33710,33725,175
02/09/2005,17.00.00,33725,33740,33720,33730,166
02/09/2005,17.10.00,33725,33730,33710,33715,156
02/09/2005,17.20.00,33715,33715,33685,33690,173
02/09/2005,17.30.00,33685,33695,33670,33695,274
05/09/2005,09.00.00,33680,33745,33675,33715,260
05/09/2005,09.10.00,33710,33760,33690,33735,272
05/09/2005,09.20.00,33740,33755,33725,33740,240
05/09/2005,09.30.00,33740,33770,33735,33760,204
05/09/2005,09.40.00,33760,33805,33760,33790,452
05/09/2005,09.50.00,33790,33815,33785,33805,197
05/09/2005,10.00.00,33805,33845,33805,33815,289
05/09/2005,10.10.00,33815,33820,33800,33805,134
05/09/2005,10.20.00,33805,33810,33780,33790,141
05/09/2005,10.30.00,33790,33795,33770,33785,102
05/09/2005,10.40.00,33785,33800,33785,33800,81
05/09/2005,10.50.00,33800,33805,33790,33790,59
05/09/2005,11.00.00,33790,33790,33775,33780,61
05/09/2005,11.10.00,33775,33790,33775,33780,139
05/09/2005,11.20.00,33785,33790,33775,33790,54
05/09/2005,11.30.00,33790,33800,33780,33790,199
05/09/2005,11.40.00,33795,33805,33790,33805,120
05/09/2005,11.50.00,33805,33810,33795,33805,58
05/09/2005,12.00.00,33800,33800,33790,33795,146
05/09/2005,12.10.00,33795,33815,33795,33810,56
05/09/2005,12.20.00,33805,33820,33805,33810,45
05/09/2005,12.30.00,33810,33815,33800,33810,83
05/09/2005,12.40.00,33810,33815,33805,33810,47
05/09/2005,12.50.00,33815,33815,33810,33810,13
05/09/2005,13.00.00,33805,33805,33790,33800,39
05/09/2005,13.10.00,33800,33800,33795,33800,15
05/09/2005,13.20.00,33795,33795,33785,33785,31
05/09/2005,13.30.00,33785,33785,33770,33780,81
05/09/2005,13.40.00,33775,33780,33765,33765,78
05/09/2005,13.50.00,33765,33770,33765,33765,29
05/09/2005,14.00.00,33765,33770,33765,33770,10
05/09/2005,14.10.00,33770,33775,33765,33775,10
05/09/2005,14.20.00,33775,33785,33775,33775,75
05/09/2005,14.30.00,33770,33780,33770,33780,27
05/09/2005,14.40.00,33780,33790,33780,33785,45
05/09/2005,14.50.00,33785,33810,33785,33805,143
05/09/2005,15.00.00,33810,33815,33800,33805,139
05/09/2005,15.10.00,33810,33815,33785,33800,89
05/09/2005,15.20.00,33800,33805,33790,33795,45
05/09/2005,15.30.00,33790,33790,33775,33775,184
05/09/2005,15.40.00,33775,33775,33765,33765,67
05/09/2005,15.50.00,33765,33795,33765,33795,92
05/09/2005,16.00.00,33795,33795,33780,33795,46
05/09/2005,16.10.00,33795,33805,33780,33800,102
05/09/2005,16.20.00,33800,33805,33795,33805,57
05/09/2005,16.30.00,33805,33815,33805,33805,90
05/09/2005,16.40.00,33810,33820,33805,33820,204
05/09/2005,16.50.00,33820,33830,33810,33810,149
05/09/2005,17.00.00,33810,33815,33790,33815,183
05/09/2005,17.10.00,33810,33825,33805,33820,62
05/09/2005,17.20.00,33820,33835,33815,33835,168
05/09/2005,17.30.00,33830,33835,33815,33815,224
06/09/2005,09.00.00,33830,33855,33790,33855,603
06/09/2005,09.10.00,33855,33870,33840,33860,553
06/09/2005,09.20.00,33860,33860,33845,33850,279
06/09/2005,09.30.00,33850,33860,33830,33855,420
06/09/2005,09.40.00,33855,33890,33855,33885,536
06/09/2005,09.50.00,33885,33900,33875,33895,405
06/09/2005,10.00.00,33895,33900,33860,33875,294
06/09/2005,10.10.00,33875,33910,33870,33895,309
06/09/2005,10.20.00,33900,33905,33890,33895,191
06/09/2005,10.30.00,33895,33900,33880,33880,140
06/09/2005,10.40.00,33875,33880,33865,33865,144
06/09/2005,10.50.00,33865,33865,33845,33850,237
06/09/2005,11.00.00,33850,33850,33825,33830,245
06/09/2005,11.10.00,33835,33835,33820,33825,157
06/09/2005,11.20.00,33830,33855,33830,33855,148
06/09/2005,11.30.00,33855,33855,33840,33845,150
06/09/2005,11.40.00,33845,33850,33845,33850,91
06/09/2005,11.50.00,33850,33850,33835,33840,104
06/09/2005,12.00.00,33845,33875,33845,33870,204
06/09/2005,12.10.00,33870,33870,33860,33865,60
06/09/2005,12.20.00,33865,33870,33855,33860,71
06/09/2005,12.30.00,33865,33890,33865,33870,117
06/09/2005,12.40.00,33870,33875,33860,33860,28
06/09/2005,12.50.00,33860,33870,33860,33870,65
06/09/2005,13.00.00,33865,33895,33865,33895,101
06/09/2005,13.10.00,33890,33910,33875,33900,142
06/09/2005,13.20.00,33895,33895,33885,33895,75
06/09/2005,13.30.00,33895,33895,33875,33880,73
06/09/2005,13.40.00,33885,33895,33870,33875,56
06/09/2005,13.50.00,33875,33880,33870,33880,22
06/09/2005,14.00.00,33880,33890,33880,33890,50
06/09/2005,14.10.00,33890,33895,33875,33885,287
06/09/2005,14.20.00,33885,33885,33860,33865,318
06/09/2005,14.30.00,33860,33860,33840,33840,135
06/09/2005,14.40.00,33845,33875,33835,33865,126
06/09/2005,14.50.00,33870,33875,33845,33850,80
06/09/2005,15.00.00,33850,33860,33850,33855,59
06/09/2005,15.10.00,33855,33875,33850,33870,59
06/09/2005,15.20.00,33875,33885,33870,33880,101
06/09/2005,15.30.00,33880,33910,33875,33895,186
06/09/2005,15.40.00,33895,33915,33885,33890,329
06/09/2005,15.50.00,33890,33895,33865,33870,138
06/09/2005,16.00.00,33875,33950,33870,33935,583
06/09/2005,16.10.00,33940,33945,33925,33940,366
06/09/2005,16.20.00,33940,33960,33925,33950,390
06/09/2005,16.30.00,33950,33960,33940,33940,239
06/09/2005,16.40.00,33940,33985,33930,33975,526
06/09/2005,16.50.00,33975,33990,33970,33975,297
06/09/2005,17.00.00,33980,34005,33975,33975,453
06/09/2005,17.10.00,33975,33990,33970,33975,168
06/09/2005,17.20.00,33975,34005,33970,33995,266
06/09/2005,17.30.00,34000,34000,33960,33965,333
07/09/2005,09.00.00,34040,34120,34005,34035,780
07/09/2005,09.10.00,34035,34070,34030,34055,445
07/09/2005,09.20.00,34050,34085,34035,34035,396
07/09/2005,09.30.00,34040,34045,34015,34025,383
07/09/2005,09.40.00,34025,34030,33980,34020,334
07/09/2005,09.50.00,34025,34025,34010,34015,151
07/09/2005,10.00.00,34010,34040,34000,34035,267
07/09/2005,10.10.00,34040,34050,34000,34000,494
07/09/2005,10.20.00,34000,34005,33930,33950,820
07/09/2005,10.30.00,33945,33975,33945,33965,345
07/09/2005,10.40.00,33965,33990,33965,33990,174
07/09/2005,10.50.00,33990,34005,33980,33980,329
07/09/2005,11.00.00,33980,34000,33970,33990,283
07/09/2005,11.10.00,33985,34030,33985,34025,252
07/09/2005,11.20.00,34030,34030,33990,33995,174
07/09/2005,11.30.00,33995,34005,33995,33995,43
07/09/2005,11.40.00,33990,34000,33970,33980,123
07/09/2005,11.50.00,33980,33990,33965,33970,100
07/09/2005,12.00.00,33975,34005,33965,33965,347
07/09/2005,12.10.00,33970,33975,33955,33965,124
07/09/2005,12.20.00,33970,33970,33950,33960,181
07/09/2005,12.30.00,33960,33980,33960,33975,47
07/09/2005,12.40.00,33975,33980,33970,33970,66
07/09/2005,12.50.00,33970,33975,33960,33965,46
07/09/2005,13.00.00,33965,33965,33955,33965,124
07/09/2005,13.10.00,33960,33970,33960,33970,39
07/09/2005,13.20.00,33965,33970,33950,33965,64
07/09/2005,13.30.00,33965,34015,33965,34010,125
07/09/2005,13.40.00,34005,34020,34005,34010,73
07/09/2005,13.50.00,34015,34030,34015,34025,185
07/09/2005,14.00.00,34025,34030,34015,34020,59
07/09/2005,14.10.00,34020,34050,34020,34045,93
07/09/2005,14.20.00,34040,34040,34020,34020,94
07/09/2005,14.30.00,34020,34020,33965,33970,444
07/09/2005,14.40.00,33965,34000,33960,33985,186
07/09/2005,14.50.00,33985,34015,33985,33995,161
07/09/2005,15.00.00,33990,34025,33990,34015,132
07/09/2005,15.10.00,34015,34025,34005,34025,148
07/09/2005,15.20.00,34025,34035,34020,34025,50
07/09/2005,15.30.00,34025,34050,34015,34040,233
07/09/2005,15.40.00,34040,34055,34020,34035,247
07/09/2005,15.50.00,34040,34040,33990,34020,265
07/09/2005,16.00.00,34025,34030,34010,34015,289
07/09/2005,16.10.00,34015,34025,33985,34010,304
07/09/2005,16.20.00,34010,34030,34000,34025,178
07/09/2005,16.30.00,34020,34055,34015,34050,322
07/09/2005,16.40.00,34050,34060,34045,34050,381
07/09/2005,16.50.00,34050,34095,34045,34090,462
07/09/2005,17.00.00,34090,34115,34090,34095,574
07/09/2005,17.10.00,34095,34100,34070,34075,198
07/09/2005,17.20.00,34075,34105,34075,34080,204
07/09/2005,17.30.00,34075,34110,34070,34110,326
08/09/2005,09.00.00,34110,34135,34070,34095,677
08/09/2005,09.10.00,34090,34180,34075,34160,606
08/09/2005,09.20.00,34155,34180,34120,34120,368
08/09/2005,09.30.00,34120,34125,34095,34110,402
08/09/2005,09.40.00,34110,34130,34095,34125,216
08/09/2005,09.50.00,34125,34130,34095,34105,239
08/09/2005,10.00.00,34105,34130,34100,34120,143
08/09/2005,10.10.00,34115,34130,34110,34115,228
08/09/2005,10.20.00,34115,34165,34105,34160,269
08/09/2005,10.30.00,34155,34180,34155,34160,320
08/09/2005,10.40.00,34160,34165,34155,34165,118
08/09/2005,10.50.00,34165,34170,34145,34160,214
08/09/2005,11.00.00,34165,34175,34145,34150,274
08/09/2005,11.10.00,34150,34160,34145,34155,167
08/09/2005,11.20.00,34155,34165,34150,34165,69
08/09/2005,11.30.00,34170,34200,34170,34180,373
08/09/2005,11.40.00,34185,34215,34185,34205,306
08/09/2005,11.50.00,34205,34220,34200,34205,123
08/09/2005,12.00.00,34200,34225,34200,34210,217
08/09/2005,12.10.00,34210,34215,34175,34180,303
08/09/2005,12.20.00,34180,34190,34175,34190,52
08/09/2005,12.30.00,34190,34205,34185,34200,131
08/09/2005,12.40.00,34200,34205,34185,34185,96
08/09/2005,12.50.00,34185,34185,34160,34180,135
08/09/2005,13.00.00,34180,34185,34170,34170,35
08/09/2005,13.10.00,34170,34180,34150,34155,49
08/09/2005,13.20.00,34155,34155,34120,34140,117
08/09/2005,13.30.00,34140,34145,34130,34140,135
08/09/2005,13.40.00,34145,34150,34105,34110,210
08/09/2005,13.50.00,34110,34120,34100,34100,195
08/09/2005,14.00.00,34100,34150,34100,34145,163
08/09/2005,14.10.00,34140,34145,34135,34135,59
08/09/2005,14.20.00,34140,34140,34115,34130,124
08/09/2005,14.30.00,34125,34150,34115,34130,112
08/09/2005,14.40.00,34130,34130,34110,34110,110
08/09/2005,14.50.00,34110,34115,34080,34085,212
08/09/2005,15.00.00,34085,34090,34060,34070,297
08/09/2005,15.10.00,34070,34080,34065,34080,136
08/09/2005,15.20.00,34080,34090,34080,34090,71
08/09/2005,15.30.00,34085,34090,34065,34075,137
08/09/2005,15.40.00,34075,34125,34075,34120,447
08/09/2005,15.50.00,34115,34120,34090,34115,476
08/09/2005,16.00.00,34115,34145,34110,34145,701
08/09/2005,16.10.00,34140,34150,34125,34125,191
08/09/2005,16.20.00,34125,34125,34110,34120,76
08/09/2005,16.30.00,34125,34160,34120,34145,462
08/09/2005,16.40.00,34140,34165,34130,34145,249
08/09/2005,16.50.00,34145,34150,34110,34135,294
08/09/2005,17.00.00,34135,34155,34130,34155,168
08/09/2005,17.10.00,34155,34165,34130,34155,422
08/09/2005,17.20.00,34155,34160,34145,34160,147
08/09/2005,17.30.00,34160,34195,34160,34195,296
09/09/2005,09.00.00,34190,34270,34185,34250,687
09/09/2005,09.10.00,34250,34290,34245,34265,590
09/09/2005,09.20.00,34270,34280,34260,34265,308
09/09/2005,09.30.00,34265,34270,34240,34250,266
09/09/2005,09.40.00,34250,34265,34245,34265,127
09/09/2005,09.50.00,34265,34280,34230,34235,590
09/09/2005,10.00.00,34235,34250,34215,34235,248
09/09/2005,10.10.00,34240,34250,34140,34140,551
09/09/2005,10.20.00,34145,34195,34060,34125,1348
09/09/2005,10.30.00,34120,34170,34110,34160,426
09/09/2005,10.40.00,34160,34230,34160,34220,375
09/09/2005,10.50.00,34220,34260,34200,34205,325
09/09/2005,11.00.00,34205,34215,34180,34215,274
09/09/2005,11.10.00,34210,34220,34190,34190,129
09/09/2005,11.20.00,34190,34195,34175,34185,93
09/09/2005,11.30.00,34185,34195,34160,34165,265
09/09/2005,11.40.00,34170,34175,34145,34150,85
09/09/2005,11.50.00,34160,34165,34160,34165,47
09/09/2005,12.00.00,34165,34195,34165,34195,87
09/09/2005,12.10.00,34195,34200,34165,34170,66
09/09/2005,12.20.00,34170,34180,34165,34170,27
09/09/2005,12.30.00,34175,34190,34170,34190,56
09/09/2005,12.40.00,34190,34200,34185,34190,39
09/09/2005,12.50.00,34190,34190,34185,34190,25
09/09/2005,13.00.00,34190,34195,34185,34185,28
09/09/2005,13.10.00,34185,34190,34180,34180,35
09/09/2005,13.20.00,34180,34190,34180,34185,23
09/09/2005,13.30.00,34185,34185,34175,34180,28
09/09/2005,13.40.00,34180,34185,34175,34175,38
09/09/2005,13.50.00,34180,34180,34175,34175,25
09/09/2005,14.00.00,34175,34180,34175,34180,7
09/09/2005,14.10.00,34190,34195,34190,34190,23
09/09/2005,14.20.00,34195,34210,34180,34195,77
09/09/2005,14.30.00,34195,34195,34185,34185,14
09/09/2005,14.40.00,34180,34185,34175,34175,51
09/09/2005,14.50.00,34175,34185,34170,34185,52
09/09/2005,15.00.00,34185,34185,34180,34185,197
09/09/2005,15.10.00,34185,34190,34180,34180,135
09/09/2005,15.20.00,34185,34185,34175,34185,248
09/09/2005,15.30.00,34190,34205,34185,34195,138
09/09/2005,15.40.00,34200,34200,34160,34175,147
09/09/2005,15.50.00,34175,34185,34155,34170,153
09/09/2005,16.00.00,34170,34185,34165,34175,90
09/09/2005,16.10.00,34180,34220,34175,34210,238
09/09/2005,16.20.00,34210,34220,34195,34205,266
09/09/2005,16.30.00,34200,34220,34195,34210,179
09/09/2005,16.40.00,34205,34210,34200,34205,118
09/09/2005,16.50.00,34205,34215,34190,34200,184
09/09/2005,17.00.00,34195,34210,34185,34200,242
09/09/2005,17.10.00,34200,34215,34195,34205,180
09/09/2005,17.20.00,34205,34230,34205,34225,417
09/09/2005,17.30.00,34230,34245,34220,34220,349
12/09/2005,09.00.00,34315,34420,34315,34360,1281
12/09/2005,09.10.00,34360,34405,34355,34390,550
12/09/2005,09.20.00,34385,34405,34370,34390,334
12/09/2005,09.30.00,34390,34400,34365,34385,256
12/09/2005,09.40.00,34385,34395,34380,34380,167
12/09/2005,09.50.00,34380,34390,34360,34390,282
12/09/2005,10.00.00,34385,34390,34355,34370,361
12/09/2005,10.10.00,34370,34375,34335,34335,358
12/09/2005,10.20.00,34345,34355,34340,34355,172
12/09/2005,10.30.00,34355,34370,34335,34360,493
12/09/2005,10.40.00,34365,34370,34350,34360,834
12/09/2005,10.50.00,34360,34375,34355,34370,118
12/09/2005,11.00.00,34365,34365,34345,34360,179
12/09/2005,11.10.00,34355,34370,34350,34370,174
12/09/2005,11.20.00,34365,34365,34335,34340,128
12/09/2005,11.30.00,34340,34355,34340,34355,105
12/09/2005,11.40.00,34355,34360,34350,34355,101
12/09/2005,11.50.00,34355,34360,34350,34355,205
12/09/2005,12.00.00,34355,34355,34340,34345,329
12/09/2005,12.10.00,34350,34350,34325,34345,117
12/09/2005,12.20.00,34340,34345,34325,34330,128
12/09/2005,12.30.00,34335,34335,34305,34315,248
12/09/2005,12.40.00,34315,34315,34280,34305,283
12/09/2005,12.50.00,34305,34305,34280,34295,211
12/09/2005,13.00.00,34295,34300,34280,34295,609
12/09/2005,13.10.00,34295,34295,34280,34295,72
12/09/2005,13.20.00,34295,34295,34280,34285,61
12/09/2005,13.30.00,34285,34300,34270,34300,109
12/09/2005,13.40.00,34300,34315,34295,34295,90
12/09/2005,13.50.00,34300,34300,34285,34285,48
12/09/2005,14.00.00,34290,34305,34290,34305,48
12/09/2005,14.10.00,34305,34310,34305,34310,142
12/09/2005,14.20.00,34310,34315,34305,34305,46
12/09/2005,14.30.00,34305,34310,34300,34300,292
12/09/2005,14.40.00,34300,34310,34295,34300,60
12/09/2005,14.50.00,34300,34305,34285,34290,592
12/09/2005,15.00.00,34290,34295,34290,34290,288
12/09/2005,15.10.00,34290,34300,34285,34290,141
12/09/2005,15.20.00,34290,34290,34255,34275,468
12/09/2005,15.30.00,34280,34295,34275,34275,433
12/09/2005,15.40.00,34275,34340,34275,34330,1029
12/09/2005,15.50.00,34330,34335,34315,34330,243
12/09/2005,16.00.00,34325,34330,34290,34295,210
12/09/2005,16.10.00,34300,34310,34280,34290,355
12/09/2005,16.20.00,34290,34315,34285,34305,137
12/09/2005,16.30.00,34310,34310,34280,34295,397
12/09/2005,16.40.00,34295,34325,34295,34320,213
12/09/2005,16.50.00,34315,34330,34305,34315,245
12/09/2005,17.00.00,34320,34335,34315,34320,164
12/09/2005,17.10.00,34325,34330,34315,34320,759
12/09/2005,17.20.00,34315,34320,34300,34305,190
12/09/2005,17.30.00,34305,34320,34295,34310,215
13/09/2005,09.00.00,34335,34335,34280,34290,716
13/09/2005,09.10.00,34285,34290,34245,34255,735
13/09/2005,09.20.00,34255,34260,34150,34175,2261
13/09/2005,09.30.00,34175,34180,34090,34125,1375
13/09/2005,09.40.00,34130,34170,34120,34155,637
13/09/2005,09.50.00,34150,34150,34115,34130,1276
13/09/2005,10.00.00,34125,34155,34110,34150,991
13/09/2005,10.10.00,34150,34150,34115,34130,736
13/09/2005,10.20.00,34135,34150,34115,34140,629
13/09/2005,10.30.00,34135,34140,34125,34130,139
13/09/2005,10.40.00,34130,34130,34075,34080,540
13/09/2005,10.50.00,34085,34110,34080,34105,544
13/09/2005,11.00.00,34105,34120,34095,34110,402
13/09/2005,11.10.00,34110,34130,34100,34120,525
13/09/2005,11.20.00,34115,34120,34095,34100,95
13/09/2005,11.30.00,34100,34150,34095,34130,423
13/09/2005,11.40.00,34135,34140,34100,34115,268
13/09/2005,11.50.00,34115,34125,34110,34120,151
13/09/2005,12.00.00,34115,34130,34110,34130,54
13/09/2005,12.10.00,34125,34130,34115,34120,389
13/09/2005,12.20.00,34120,34120,34090,34120,678
13/09/2005,12.30.00,34120,34140,34110,34115,182
13/09/2005,12.40.00,34115,34120,34095,34110,400
13/09/2005,12.50.00,34110,34115,34105,34110,235
13/09/2005,13.00.00,34110,34115,34100,34110,249
13/09/2005,13.10.00,34110,34115,34105,34115,54
13/09/2005,13.20.00,34115,34115,34085,34085,103
13/09/2005,13.30.00,34090,34105,34080,34095,185
13/09/2005,13.40.00,34095,34095,34090,34095,262
13/09/2005,13.50.00,34095,34100,34090,34095,26
13/09/2005,14.00.00,34095,34110,34095,34110,89
13/09/2005,14.10.00,34105,34105,34090,34095,51
13/09/2005,14.20.00,34095,34105,34095,34100,510
13/09/2005,14.30.00,34105,34125,34105,34120,522
13/09/2005,14.40.00,34125,34140,34115,34140,401
13/09/2005,14.50.00,34140,34150,34140,34145,869
13/09/2005,15.00.00,34145,34155,34140,34140,408
13/09/2005,15.10.00,34140,34145,34130,34140,1778
13/09/2005,15.20.00,34135,34150,34130,34145,132
13/09/2005,15.30.00,34145,34150,34115,34120,218
13/09/2005,15.40.00,34120,34125,34105,34120,587
13/09/2005,15.50.00,34120,34135,34110,34125,536
13/09/2005,16.00.00,34130,34130,34105,34120,1929
13/09/2005,16.10.00,34125,34135,34115,34130,286
13/09/2005,16.20.00,34135,34135,34115,34130,757
13/09/2005,16.30.00,34130,34145,34120,34125,426
13/09/2005,16.40.00,34125,34130,34105,34110,468
13/09/2005,16.50.00,34110,34115,34060,34065,908
13/09/2005,17.00.00,34070,34075,34050,34060,516
13/09/2005,17.10.00,34065,34070,34055,34070,548
13/09/2005,17.20.00,34075,34075,34060,34065,416
13/09/2005,17.30.00,34060,34110,34060,34110,829
14/09/2005,09.00.00,34080,34175,34080,34170,1039
14/09/2005,09.10.00,34175,34215,34160,34195,1104
14/09/2005,09.20.00,34195,34225,34185,34215,496
14/09/2005,09.30.00,34220,34245,34220,34225,968
14/09/2005,09.40.00,34225,34240,34205,34240,1012
14/09/2005,09.50.00,34240,34275,34235,34270,987
14/09/2005,10.00.00,34275,34310,34265,34310,1555
14/09/2005,10.10.00,34305,34325,34305,34320,1246
14/09/2005,10.20.00,34325,34350,34310,34325,604
14/09/2005,10.30.00,34320,34325,34285,34295,1064
14/09/2005,10.40.00,34295,34295,34275,34280,372
14/09/2005,10.50.00,34280,34290,34245,34260,445
14/09/2005,11.00.00,34260,34270,34255,34270,211
14/09/2005,11.10.00,34270,34300,34265,34295,1316
14/09/2005,11.20.00,34300,34325,34295,34320,904
14/09/2005,11.30.00,34320,34325,34285,34300,547
14/09/2005,11.40.00,34295,34310,34285,34290,400
14/09/2005,11.50.00,34295,34300,34280,34290,818
14/09/2005,12.00.00,34295,34295,34290,34295,210
14/09/2005,12.10.00,34290,34290,34265,34270,506
14/09/2005,12.20.00,34270,34270,34245,34255,400
14/09/2005,12.30.00,34255,34270,34255,34270,226
14/09/2005,12.40.00,34270,34285,34260,34275,295
14/09/2005,12.50.00,34275,34280,34265,34275,355
14/09/2005,13.00.00,34275,34275,34260,34265,252
14/09/2005,13.10.00,34265,34285,34265,34285,548
14/09/2005,13.20.00,34285,34290,34275,34275,61
14/09/2005,13.30.00,34270,34285,34270,34275,396
14/09/2005,13.40.00,34280,34290,34280,34290,613
14/09/2005,13.50.00,34285,34290,34275,34280,82
14/09/2005,14.00.00,34275,34280,34275,34280,191
14/09/2005,14.10.00,34280,34290,34280,34285,45
14/09/2005,14.20.00,34285,34285,34270,34275,101
14/09/2005,14.30.00,34275,34285,34260,34260,289
14/09/2005,14.40.00,34265,34265,34250,34260,150
14/09/2005,14.50.00,34265,34275,34260,34270,236
14/09/2005,15.00.00,34270,34275,34265,34265,188
14/09/2005,15.10.00,34265,34290,34265,34280,708
14/09/2005,15.20.00,34285,34305,34280,34300,156
14/09/2005,15.30.00,34300,34320,34295,34305,721
14/09/2005,15.40.00,34305,34315,34260,34275,602
14/09/2005,15.50.00,34280,34290,34260,34275,325
14/09/2005,16.00.00,34275,34295,34265,34285,542
14/09/2005,16.10.00,34285,34300,34285,34295,559
14/09/2005,16.20.00,34295,34300,34280,34285,152
14/09/2005,16.30.00,34280,34295,34270,34280,950
14/09/2005,16.40.00,34285,34305,34280,34290,624
14/09/2005,16.50.00,34295,34310,34285,34285,253
14/09/2005,17.00.00,34285,34330,34285,34320,787
14/09/2005,17.10.00,34320,34345,34315,34330,574
14/09/2005,17.20.00,34330,34350,34330,34340,428
14/09/2005,17.30.00,34335,34345,34290,34290,929
15/09/2005,09.00.00,34285,34290,34200,34220,1883
15/09/2005,09.10.00,34220,34285,34220,34285,1203
15/09/2005,09.20.00,34290,34340,34285,34335,660
15/09/2005,09.30.00,34335,34365,34315,34360,310
15/09/2005,09.40.00,34365,34375,34355,34375,599
15/09/2005,09.50.00,34375,34380,34350,34360,1479
15/09/2005,10.00.00,34365,34370,34355,34370,707
15/09/2005,10.10.00,34375,34390,34360,34370,588
15/09/2005,10.20.00,34370,34395,34365,34390,299
15/09/2005,10.30.00,34390,34405,34380,34385,1147
15/09/2005,10.40.00,34385,34390,34355,34360,465
15/09/2005,10.50.00,34360,34360,34340,34345,326
15/09/2005,11.00.00,34345,34345,34325,34335,286
15/09/2005,11.10.00,34335,34355,34330,34350,114
15/09/2005,11.20.00,34350,34360,34350,34360,365
15/09/2005,11.30.00,34360,34365,34290,34325,541
15/09/2005,11.40.00,34320,34330,34300,34310,180
15/09/2005,11.50.00,34305,34310,34285,34305,151
15/09/2005,12.00.00,34300,34310,34300,34305,99
15/09/2005,12.10.00,34300,34310,34290,34305,414
15/09/2005,12.20.00,34305,34330,34300,34325,154
15/09/2005,12.30.00,34330,34350,34330,34335,85
15/09/2005,12.40.00,34335,34340,34335,34340,26
15/09/2005,12.50.00,34345,34355,34345,34355,285
15/09/2005,13.00.00,34355,34365,34355,34360,105
15/09/2005,13.10.00,34355,34360,34345,34360,37
15/09/2005,13.20.00,34360,34365,34345,34355,170
15/09/2005,13.30.00,34350,34360,34340,34355,159
15/09/2005,13.40.00,34360,34360,34345,34350,296
15/09/2005,13.50.00,34345,34345,34340,34340,32
15/09/2005,14.00.00,34340,34350,34340,34340,61
15/09/2005,14.10.00,34345,34345,34340,34345,49
15/09/2005,14.20.00,34350,34350,34340,34350,117
15/09/2005,14.30.00,34350,34385,34335,34370,342
15/09/2005,14.40.00,34375,34380,34340,34355,464
15/09/2005,14.50.00,34350,34350,34325,34325,210
15/09/2005,15.00.00,34330,34345,34330,34345,418
15/09/2005,15.10.00,34350,34355,34345,34345,161
15/09/2005,15.20.00,34345,34355,34340,34350,500
15/09/2005,15.30.00,34355,34360,34350,34355,294
15/09/2005,15.40.00,34355,34355,34335,34335,283
15/09/2005,15.50.00,34330,34345,34325,34345,309
15/09/2005,16.00.00,34340,34340,34310,34320,455
15/09/2005,16.10.00,34320,34340,34320,34335,295
15/09/2005,16.20.00,34335,34335,34320,34325,198
15/09/2005,16.30.00,34325,34340,34320,34325,472
15/09/2005,16.40.00,34320,34325,34290,34305,396
15/09/2005,16.50.00,34300,34335,34300,34315,267
15/09/2005,17.00.00,34320,34335,34315,34315,460
15/09/2005,17.10.00,34320,34320,34275,34295,710
15/09/2005,17.20.00,34290,34310,34285,34300,547
15/09/2005,17.30.00,34295,34320,34280,34315,1932