DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/08/2005,13.00.00,33595,33595,33595,33595,2
05/08/2005,13.15.00,33590,33610,33585,33610,38
05/08/2005,13.30.00,33605,33615,33600,33600,55
05/08/2005,13.45.00,33600,33605,33595,33605,28
05/08/2005,14.00.00,33605,33610,33570,33580,50
05/08/2005,14.15.00,33575,33580,33555,33570,166
05/08/2005,14.30.00,33570,33600,33485,33530,778
05/08/2005,14.45.00,33525,33530,33470,33500,582
05/08/2005,15.00.00,33495,33510,33490,33505,126
05/08/2005,15.15.00,33505,33565,33505,33515,318
05/08/2005,15.30.00,33505,33535,33490,33515,367
05/08/2005,15.45.00,33510,33570,33495,33495,381
05/08/2005,16.00.00,33490,33510,33455,33510,439
05/08/2005,16.15.00,33510,33510,33435,33455,372
05/08/2005,16.30.00,33455,33485,33425,33435,384
05/08/2005,16.45.00,33440,33460,33425,33425,423
05/08/2005,17.00.00,33425,33440,33395,33405,397
05/08/2005,17.15.00,33405,33415,33390,33390,277
05/08/2005,17.30.00,33390,33430,33365,33400,327
08/08/2005,09.00.00,33415,33545,33400,33525,508
08/08/2005,09.15.00,33525,33530,33480,33515,270
08/08/2005,09.30.00,33510,33520,33465,33470,166
08/08/2005,09.45.00,33475,33505,33435,33460,262
08/08/2005,10.00.00,33455,33510,33455,33505,305
08/08/2005,10.15.00,33510,33585,33505,33575,577
08/08/2005,10.30.00,33575,33590,33555,33560,176
08/08/2005,10.45.00,33560,33600,33555,33595,171
08/08/2005,11.00.00,33600,33625,33600,33605,367
08/08/2005,11.15.00,33600,33640,33585,33615,402
08/08/2005,11.30.00,33610,33680,33610,33670,508
08/08/2005,11.45.00,33670,33675,33655,33665,160
08/08/2005,12.00.00,33660,33665,33615,33625,225
08/08/2005,12.15.00,33630,33640,33620,33630,145
08/08/2005,12.30.00,33635,33635,33615,33625,73
08/08/2005,12.45.00,33630,33645,33620,33625,41
08/08/2005,13.00.00,33630,33640,33620,33620,44
08/08/2005,13.15.00,33615,33625,33610,33625,18
08/08/2005,13.30.00,33620,33625,33615,33615,33
08/08/2005,13.45.00,33615,33620,33610,33620,28
08/08/2005,14.00.00,33620,33630,33620,33620,38
08/08/2005,14.15.00,33620,33635,33620,33635,30
08/08/2005,14.30.00,33630,33630,33620,33620,30
08/08/2005,14.45.00,33620,33640,33620,33640,31
08/08/2005,15.00.00,33635,33645,33630,33630,38
08/08/2005,15.15.00,33630,33630,33615,33620,55
08/08/2005,15.30.00,33620,33640,33605,33610,219
08/08/2005,15.45.00,33610,33635,33590,33620,283
08/08/2005,16.00.00,33620,33640,33580,33585,273
08/08/2005,16.15.00,33585,33600,33565,33600,299
08/08/2005,16.30.00,33590,33590,33555,33570,316
08/08/2005,16.45.00,33565,33570,33535,33550,430
08/08/2005,17.00.00,33550,33560,33500,33550,479
08/08/2005,17.15.00,33550,33570,33535,33560,267
08/08/2005,17.30.00,33570,33595,33560,33580,173
09/08/2005,09.00.00,33555,33600,33510,33585,780
09/08/2005,09.15.00,33590,33595,33510,33555,462
09/08/2005,09.30.00,33555,33595,33555,33585,256
09/08/2005,09.45.00,33590,33590,33555,33570,160
09/08/2005,10.00.00,33570,33615,33570,33615,212
09/08/2005,10.15.00,33605,33630,33590,33620,315
09/08/2005,10.30.00,33620,33635,33580,33595,226
09/08/2005,10.45.00,33600,33600,33565,33575,208
09/08/2005,11.00.00,33575,33590,33570,33585,109
09/08/2005,11.15.00,33590,33600,33580,33580,87
09/08/2005,11.30.00,33575,33585,33575,33585,41
09/08/2005,11.45.00,33590,33595,33580,33585,24
09/08/2005,12.00.00,33585,33595,33585,33585,44
09/08/2005,12.15.00,33580,33580,33565,33565,52
09/08/2005,12.30.00,33570,33575,33565,33570,26
09/08/2005,12.45.00,33565,33570,33565,33565,23
09/08/2005,13.00.00,33565,33575,33565,33575,20
09/08/2005,13.15.00,33580,33605,33565,33595,105
09/08/2005,13.30.00,33595,33600,33580,33595,56
09/08/2005,13.45.00,33600,33620,33600,33620,58
09/08/2005,14.00.00,33615,33660,33615,33650,305
09/08/2005,14.15.00,33650,33670,33650,33655,169
09/08/2005,14.30.00,33660,33705,33660,33680,409
09/08/2005,14.45.00,33680,33730,33675,33720,366
09/08/2005,15.00.00,33725,33750,33710,33715,458
09/08/2005,15.15.00,33715,33715,33695,33710,177
09/08/2005,15.30.00,33710,33730,33690,33700,242
09/08/2005,15.45.00,33700,33710,33685,33700,161
09/08/2005,16.00.00,33700,33740,33690,33700,292
09/08/2005,16.15.00,33700,33725,33680,33720,353
09/08/2005,16.30.00,33720,33740,33700,33700,266
09/08/2005,16.45.00,33705,33735,33690,33725,295
09/08/2005,17.00.00,33725,33765,33715,33765,346
09/08/2005,17.15.00,33760,33790,33745,33785,341
09/08/2005,17.30.00,33785,33810,33755,33765,318
10/08/2005,09.00.00,33820,33870,33765,33865,1247
10/08/2005,09.15.00,33865,33890,33830,33835,439
10/08/2005,09.30.00,33835,33865,33820,33860,226
10/08/2005,09.45.00,33860,33905,33850,33890,342
10/08/2005,10.00.00,33895,33910,33880,33900,258
10/08/2005,10.15.00,33905,33920,33900,33900,205
10/08/2005,10.30.00,33905,33940,33900,33935,224
10/08/2005,10.45.00,33935,33940,33925,33935,150
10/08/2005,11.00.00,33930,33960,33915,33955,332
10/08/2005,11.15.00,33955,33980,33950,33970,176
10/08/2005,11.30.00,33970,33990,33970,33985,280
10/08/2005,11.45.00,33985,34000,33970,33975,305
10/08/2005,12.00.00,33970,33980,33965,33970,106
10/08/2005,12.15.00,33970,33975,33960,33965,102
10/08/2005,12.30.00,33965,34000,33965,33995,156
10/08/2005,12.45.00,33995,34035,33990,34035,485
10/08/2005,13.00.00,34035,34050,34025,34050,131
10/08/2005,13.15.00,34050,34050,34035,34035,112
10/08/2005,13.30.00,34040,34050,34035,34040,129
10/08/2005,13.45.00,34045,34050,34045,34045,73
10/08/2005,14.00.00,34045,34060,34040,34060,104
10/08/2005,14.15.00,34055,34060,34050,34060,67
10/08/2005,14.30.00,34060,34060,34045,34050,53
10/08/2005,14.45.00,34050,34060,34035,34035,124
10/08/2005,15.00.00,34035,34035,34020,34025,98
10/08/2005,15.15.00,34025,34035,34025,34025,81
10/08/2005,15.30.00,34025,34055,34025,34040,232
10/08/2005,15.45.00,34035,34070,34025,34060,179
10/08/2005,16.00.00,34065,34075,34050,34055,306
10/08/2005,16.15.00,34060,34065,34040,34065,206
10/08/2005,16.30.00,34065,34075,34050,34060,405
10/08/2005,16.45.00,34055,34090,34055,34075,575
10/08/2005,17.00.00,34070,34075,34040,34060,370
10/08/2005,17.15.00,34060,34085,34050,34075,230
10/08/2005,17.30.00,34075,34080,34045,34045,261
11/08/2005,09.00.00,34005,34040,33935,34040,1129
11/08/2005,09.15.00,34035,34065,34010,34060,336
11/08/2005,09.30.00,34055,34060,34030,34030,206
11/08/2005,09.45.00,34025,34030,33920,33920,597
11/08/2005,10.00.00,33920,33930,33855,33885,819
11/08/2005,10.15.00,33880,33940,33880,33930,341
11/08/2005,10.30.00,33925,33965,33920,33930,286
11/08/2005,10.45.00,33930,33940,33920,33930,133
11/08/2005,11.00.00,33930,33945,33925,33925,110
11/08/2005,11.15.00,33925,33935,33900,33920,234
11/08/2005,11.30.00,33920,33945,33920,33940,105
11/08/2005,11.45.00,33940,33970,33925,33955,137
11/08/2005,12.00.00,33960,33980,33945,33950,130
11/08/2005,12.15.00,33955,33970,33945,33965,43
11/08/2005,12.30.00,33960,33965,33955,33960,65
11/08/2005,12.45.00,33965,33970,33965,33965,25
11/08/2005,13.00.00,33965,33965,33950,33950,33
11/08/2005,13.15.00,33950,33970,33950,33950,43
11/08/2005,13.30.00,33955,33955,33945,33950,24
11/08/2005,13.45.00,33950,33965,33950,33965,17
11/08/2005,14.00.00,33960,33975,33960,33960,21
11/08/2005,14.15.00,33960,33965,33945,33955,52
11/08/2005,14.30.00,33955,33965,33890,33890,323
11/08/2005,14.45.00,33890,33930,33885,33930,170
11/08/2005,15.00.00,33930,33935,33900,33915,227
11/08/2005,15.15.00,33920,33930,33900,33920,212
11/08/2005,15.30.00,33920,33975,33920,33965,396
11/08/2005,15.45.00,33965,33970,33910,33930,546
11/08/2005,16.00.00,33935,33970,33920,33955,327
11/08/2005,16.15.00,33960,34035,33955,34020,715
11/08/2005,16.30.00,34015,34035,34000,34010,353
11/08/2005,16.45.00,34005,34010,33990,33995,153
11/08/2005,17.00.00,34005,34015,33950,33960,299
11/08/2005,17.15.00,33960,33980,33935,33950,343
11/08/2005,17.30.00,33950,33955,33925,33930,242
12/08/2005,09.00.00,34150,34150,33955,33960,922
12/08/2005,09.15.00,33955,33985,33875,33880,574
12/08/2005,09.30.00,33880,33905,33860,33895,367
12/08/2005,09.45.00,33900,33915,33885,33900,307
12/08/2005,10.00.00,33900,33930,33895,33910,171
12/08/2005,10.15.00,33905,33925,33900,33905,101
12/08/2005,10.30.00,33905,33910,33885,33885,161
12/08/2005,10.45.00,33890,33915,33875,33910,283
12/08/2005,11.00.00,33910,33920,33900,33905,144
12/08/2005,11.15.00,33905,33920,33890,33920,94
12/08/2005,11.30.00,33920,33935,33900,33900,90
12/08/2005,11.45.00,33900,33900,33815,33855,548
12/08/2005,12.00.00,33855,33860,33845,33845,130
12/08/2005,12.15.00,33845,33850,33825,33850,184
12/08/2005,12.30.00,33850,33860,33825,33830,198
12/08/2005,12.45.00,33830,33840,33825,33835,73
12/08/2005,13.00.00,33835,33840,33815,33825,111
12/08/2005,13.15.00,33825,33840,33820,33835,70
12/08/2005,13.30.00,33835,33835,33825,33830,33
12/08/2005,13.45.00,33830,33855,33830,33830,68
12/08/2005,14.00.00,33835,33835,33820,33830,60
12/08/2005,14.15.00,33830,33855,33825,33850,64
12/08/2005,14.30.00,33845,33845,33810,33820,165
12/08/2005,14.45.00,33820,33850,33800,33840,289
12/08/2005,15.00.00,33845,33870,33840,33855,246
12/08/2005,15.15.00,33860,33865,33850,33865,47
12/08/2005,15.30.00,33865,33875,33845,33855,128
12/08/2005,15.45.00,33850,33860,33805,33835,433
12/08/2005,16.00.00,33835,33860,33815,33830,317
12/08/2005,16.15.00,33825,33870,33815,33855,355
12/08/2005,16.30.00,33855,33875,33835,33875,297
12/08/2005,16.45.00,33875,33890,33860,33865,329
12/08/2005,17.00.00,33865,33890,33845,33850,404
12/08/2005,17.15.00,33855,33855,33780,33800,588
12/08/2005,17.30.00,33800,33820,33795,33820,279
16/08/2005,09.00.00,33900,33940,33825,33840,686
16/08/2005,09.15.00,33840,33910,33840,33850,537
16/08/2005,09.30.00,33850,33865,33845,33860,207
16/08/2005,09.45.00,33860,33860,33815,33840,251
16/08/2005,10.00.00,33840,33845,33760,33775,399
16/08/2005,10.15.00,33780,33785,33745,33770,241
16/08/2005,10.30.00,33775,33815,33775,33800,197
16/08/2005,10.45.00,33800,33825,33800,33820,67
16/08/2005,11.00.00,33820,33835,33810,33830,95
16/08/2005,11.15.00,33830,33840,33805,33805,151
16/08/2005,11.30.00,33805,33820,33795,33815,40
16/08/2005,11.45.00,33815,33825,33810,33825,46
16/08/2005,12.00.00,33830,33840,33815,33820,104
16/08/2005,12.15.00,33825,33845,33825,33840,127
16/08/2005,12.30.00,33840,33840,33830,33830,30
16/08/2005,12.45.00,33835,33840,33830,33835,19
16/08/2005,13.00.00,33835,33840,33830,33840,79
16/08/2005,13.15.00,33840,33850,33840,33850,56
16/08/2005,13.30.00,33845,33850,33840,33845,35
16/08/2005,13.45.00,33845,33850,33840,33840,20
16/08/2005,14.00.00,33840,33845,33835,33840,25
16/08/2005,14.15.00,33840,33840,33835,33835,15
16/08/2005,14.30.00,33840,33850,33810,33820,133
16/08/2005,14.45.00,33825,33825,33785,33795,161
16/08/2005,15.00.00,33795,33800,33785,33795,69
16/08/2005,15.15.00,33795,33800,33770,33780,146
16/08/2005,15.30.00,33780,33785,33720,33730,579
16/08/2005,15.45.00,33735,33735,33685,33725,506
16/08/2005,16.00.00,33725,33765,33710,33735,386
16/08/2005,16.15.00,33740,33740,33720,33725,168
16/08/2005,16.30.00,33725,33725,33645,33650,672
16/08/2005,16.45.00,33650,33660,33575,33590,826
16/08/2005,17.00.00,33590,33620,33545,33600,794
16/08/2005,17.15.00,33600,33610,33585,33595,337
16/08/2005,17.30.00,33600,33635,33590,33615,244
17/08/2005,09.00.00,33510,33600,33500,33565,555
17/08/2005,09.15.00,33565,33605,33495,33495,794
17/08/2005,09.30.00,33500,33525,33450,33470,673
17/08/2005,09.45.00,33475,33530,33460,33520,429
17/08/2005,10.00.00,33525,33545,33500,33500,398
17/08/2005,10.15.00,33500,33535,33490,33500,228
17/08/2005,10.30.00,33495,33495,33465,33465,290
17/08/2005,10.45.00,33465,33470,33410,33465,665
17/08/2005,11.00.00,33465,33465,33415,33435,388
17/08/2005,11.15.00,33435,33445,33420,33430,271
17/08/2005,11.30.00,33430,33455,33420,33435,192
17/08/2005,11.45.00,33435,33450,33425,33445,102
17/08/2005,12.00.00,33450,33470,33445,33465,739
17/08/2005,12.15.00,33465,33490,33465,33475,222
17/08/2005,12.30.00,33475,33500,33475,33495,192
17/08/2005,12.45.00,33495,33495,33475,33480,62
17/08/2005,13.00.00,33480,33480,33465,33475,27
17/08/2005,13.15.00,33475,33480,33465,33465,36
17/08/2005,13.30.00,33465,33470,33455,33465,58
17/08/2005,13.45.00,33470,33485,33470,33480,56
17/08/2005,14.00.00,33480,33480,33470,33470,20
17/08/2005,14.15.00,33465,33470,33450,33450,80
17/08/2005,14.30.00,33450,33455,33400,33440,452
17/08/2005,14.45.00,33440,33440,33380,33390,429
17/08/2005,15.00.00,33390,33405,33380,33400,178
17/08/2005,15.15.00,33400,33415,33390,33415,119
17/08/2005,15.30.00,33415,33435,33390,33425,386
17/08/2005,15.45.00,33420,33465,33415,33450,325
17/08/2005,16.00.00,33450,33475,33445,33455,293
17/08/2005,16.15.00,33455,33505,33455,33490,415
17/08/2005,16.30.00,33485,33525,33435,33505,829
17/08/2005,16.45.00,33510,33530,33495,33500,485
17/08/2005,17.00.00,33505,33560,33505,33555,466
17/08/2005,17.15.00,33555,33570,33530,33530,286
17/08/2005,17.30.00,33530,33540,33515,33540,176
18/08/2005,09.00.00,33530,33530,33425,33465,749
18/08/2005,09.15.00,33465,33505,33355,33375,907
18/08/2005,09.30.00,33375,33430,33330,33335,674
18/08/2005,09.45.00,33335,33360,33260,33270,1199
18/08/2005,10.00.00,33275,33315,33250,33290,625
18/08/2005,10.15.00,33280,33315,33215,33235,598
18/08/2005,10.30.00,33235,33275,33230,33265,270
18/08/2005,10.45.00,33270,33270,33230,33245,282
18/08/2005,11.00.00,33245,33290,33240,33290,302
18/08/2005,11.15.00,33295,33310,33285,33310,239
18/08/2005,11.30.00,33315,33330,33305,33320,203
18/08/2005,11.45.00,33315,33320,33295,33300,147
18/08/2005,12.00.00,33300,33305,33295,33300,61
18/08/2005,12.15.00,33300,33310,33295,33305,23
18/08/2005,12.30.00,33305,33310,33300,33305,18
18/08/2005,12.45.00,33305,33305,33300,33300,38
18/08/2005,13.00.00,33305,33305,33295,33305,76
18/08/2005,13.15.00,33300,33330,33300,33310,69
18/08/2005,13.30.00,33310,33325,33310,33320,33
18/08/2005,13.45.00,33320,33330,33315,33325,149
18/08/2005,14.00.00,33330,33340,33330,33330,58
18/08/2005,14.15.00,33335,33340,33325,33325,59
18/08/2005,14.30.00,33320,33325,33310,33315,126
18/08/2005,14.45.00,33320,33320,33315,33315,51
18/08/2005,15.00.00,33315,33325,33315,33325,71
18/08/2005,15.15.00,33320,33320,33300,33315,90
18/08/2005,15.30.00,33310,33315,33270,33295,352
18/08/2005,15.45.00,33290,33300,33265,33290,185
18/08/2005,16.00.00,33285,33325,33255,33305,358
18/08/2005,16.15.00,33300,33320,33295,33310,167
18/08/2005,16.30.00,33310,33325,33290,33305,295
18/08/2005,16.45.00,33305,33320,33270,33280,352
18/08/2005,17.00.00,33275,33280,33255,33275,364
18/08/2005,17.15.00,33275,33285,33270,33280,364
18/08/2005,17.30.00,33285,33305,33250,33250,357
19/08/2005,09.00.00,33305,33375,33270,33330,958
19/08/2005,09.15.00,33330,33335,33275,33310,594
19/08/2005,09.30.00,33310,33360,33305,33350,368
19/08/2005,09.45.00,33355,33370,33330,33370,357
19/08/2005,10.00.00,33370,33415,33360,33400,552
19/08/2005,10.15.00,33400,33430,33385,33405,496
19/08/2005,10.30.00,33405,33440,33395,33430,267
19/08/2005,10.45.00,33430,33455,33420,33435,317
19/08/2005,11.00.00,33430,33440,33420,33420,521
19/08/2005,11.15.00,33415,33430,33405,33425,320
19/08/2005,11.30.00,33425,33450,33415,33440,151
19/08/2005,11.45.00,33440,33520,33435,33500,883
19/08/2005,12.00.00,33495,33580,33490,33575,729
19/08/2005,12.15.00,33575,33575,33550,33550,261
19/08/2005,12.30.00,33545,33545,33530,33540,127
19/08/2005,12.45.00,33535,33550,33535,33545,49
19/08/2005,13.00.00,33545,33560,33545,33555,54
19/08/2005,13.15.00,33555,33555,33520,33530,102
19/08/2005,13.30.00,33525,33530,33515,33520,70
19/08/2005,13.45.00,33520,33525,33500,33505,72
19/08/2005,14.00.00,33505,33510,33500,33505,33
19/08/2005,14.15.00,33510,33530,33505,33525,43
19/08/2005,14.30.00,33520,33540,33520,33530,71
19/08/2005,14.45.00,33530,33560,33515,33550,170
19/08/2005,15.00.00,33550,33570,33550,33560,199
19/08/2005,15.15.00,33560,33570,33540,33550,218
19/08/2005,15.30.00,33550,33555,33515,33540,339
19/08/2005,15.45.00,33540,33570,33525,33570,269
19/08/2005,16.00.00,33575,33630,33560,33625,840
19/08/2005,16.15.00,33625,33685,33605,33685,717
19/08/2005,16.30.00,33680,33705,33675,33685,476
19/08/2005,16.45.00,33690,33695,33665,33680,506
19/08/2005,17.00.00,33685,33775,33680,33745,709
19/08/2005,17.15.00,33745,33765,33730,33755,725
19/08/2005,17.30.00,33755,33760,33710,33715,338
22/08/2005,09.00.00,33720,33785,33720,33775,737
22/08/2005,09.15.00,33775,33800,33740,33765,612
22/08/2005,09.30.00,33760,33830,33745,33815,489
22/08/2005,09.45.00,33810,33815,33770,33795,369
22/08/2005,10.00.00,33795,33805,33775,33780,225
22/08/2005,10.15.00,33775,33790,33750,33785,166
22/08/2005,10.30.00,33790,33815,33785,33815,114
22/08/2005,10.45.00,33810,33840,33795,33795,264
22/08/2005,11.00.00,33795,33820,33790,33815,85
22/08/2005,11.15.00,33820,33825,33815,33820,52
22/08/2005,11.30.00,33815,33820,33740,33750,356
22/08/2005,11.45.00,33745,33765,33740,33760,126
22/08/2005,12.00.00,33765,33800,33760,33790,110
22/08/2005,12.15.00,33790,33795,33765,33775,78
22/08/2005,12.30.00,33775,33775,33765,33775,42
22/08/2005,12.45.00,33775,33790,33775,33790,29
22/08/2005,13.00.00,33790,33795,33785,33785,40
22/08/2005,13.15.00,33785,33790,33770,33770,39
22/08/2005,13.30.00,33770,33775,33765,33775,23
22/08/2005,13.45.00,33775,33775,33755,33755,98
22/08/2005,14.00.00,33755,33760,33725,33755,151
22/08/2005,14.15.00,33755,33760,33755,33760,11
22/08/2005,14.30.00,33755,33765,33745,33755,26
22/08/2005,14.45.00,33750,33765,33750,33750,193
22/08/2005,15.00.00,33745,33750,33740,33745,69
22/08/2005,15.15.00,33740,33745,33725,33740,121
22/08/2005,15.30.00,33740,33790,33735,33785,406
22/08/2005,15.45.00,33785,33805,33770,33795,416
22/08/2005,16.00.00,33800,33830,33780,33805,337
22/08/2005,16.15.00,33805,33825,33780,33790,374
22/08/2005,16.30.00,33795,33810,33770,33785,406
22/08/2005,16.45.00,33790,33815,33775,33805,187
22/08/2005,17.00.00,33805,33810,33755,33765,278
22/08/2005,17.15.00,33760,33785,33760,33770,196
22/08/2005,17.30.00,33765,33770,33750,33750,194
23/08/2005,09.00.00,33690,33700,33585,33590,886
23/08/2005,09.15.00,33590,33620,33565,33605,763
23/08/2005,09.30.00,33605,33635,33570,33570,405
23/08/2005,09.45.00,33565,33570,33535,33555,577
23/08/2005,10.00.00,33560,33580,33540,33580,284
23/08/2005,10.15.00,33575,33580,33555,33560,251
23/08/2005,10.30.00,33555,33560,33515,33535,417
23/08/2005,10.45.00,33540,33540,33470,33495,681
23/08/2005,11.00.00,33495,33555,33495,33525,506
23/08/2005,11.15.00,33525,33535,33490,33495,266
23/08/2005,11.30.00,33490,33525,33485,33520,244
23/08/2005,11.45.00,33520,33535,33500,33530,130
23/08/2005,12.00.00,33540,33555,33525,33545,165
23/08/2005,12.15.00,33540,33575,33535,33550,319
23/08/2005,12.30.00,33550,33565,33540,33560,70
23/08/2005,12.45.00,33560,33565,33550,33565,68
23/08/2005,13.00.00,33565,33575,33560,33565,80
23/08/2005,13.15.00,33570,33600,33565,33590,107
23/08/2005,13.30.00,33595,33620,33580,33585,218
23/08/2005,13.45.00,33585,33595,33580,33590,47
23/08/2005,14.00.00,33585,33600,33585,33585,127
23/08/2005,14.15.00,33585,33605,33585,33605,74
23/08/2005,14.30.00,33600,33640,33595,33625,198
23/08/2005,14.45.00,33625,33630,33590,33610,150
23/08/2005,15.00.00,33610,33630,33605,33630,119
23/08/2005,15.15.00,33630,33640,33620,33620,123
23/08/2005,15.30.00,33625,33630,33570,33580,374
23/08/2005,15.45.00,33575,33580,33545,33565,500
23/08/2005,16.00.00,33565,33585,33535,33570,482
23/08/2005,16.15.00,33575,33590,33540,33550,334
23/08/2005,16.30.00,33550,33575,33515,33540,474
23/08/2005,16.45.00,33535,33540,33495,33500,436
23/08/2005,17.00.00,33495,33495,33455,33465,485
23/08/2005,17.15.00,33465,33485,33430,33450,483
23/08/2005,17.30.00,33440,33470,33435,33455,303
24/08/2005,09.00.00,33405,33430,33355,33405,998
24/08/2005,09.15.00,33405,33485,33405,33475,677
24/08/2005,09.30.00,33475,33495,33430,33430,420
24/08/2005,09.45.00,33425,33435,33350,33375,892
24/08/2005,10.00.00,33370,33440,33350,33430,630
24/08/2005,10.15.00,33435,33500,33425,33460,536
24/08/2005,10.30.00,33455,33490,33415,33435,302
24/08/2005,10.45.00,33435,33450,33385,33400,309
24/08/2005,11.00.00,33400,33450,33400,33445,334
24/08/2005,11.15.00,33440,33470,33440,33455,146
24/08/2005,11.30.00,33455,33485,33450,33475,145
24/08/2005,11.45.00,33480,33490,33470,33475,199
24/08/2005,12.00.00,33475,33480,33445,33465,229
24/08/2005,12.15.00,33460,33480,33460,33465,71
24/08/2005,12.30.00,33465,33475,33465,33475,18
24/08/2005,12.45.00,33470,33475,33465,33475,19
24/08/2005,13.00.00,33475,33475,33460,33460,35
24/08/2005,13.15.00,33460,33460,33445,33455,93
24/08/2005,13.30.00,33465,33475,33455,33465,34
24/08/2005,13.45.00,33465,33485,33460,33470,165
24/08/2005,14.00.00,33470,33470,33435,33435,97
24/08/2005,14.15.00,33435,33455,33435,33455,83
24/08/2005,14.30.00,33440,33445,33370,33410,728
24/08/2005,14.45.00,33405,33430,33395,33395,181
24/08/2005,15.00.00,33395,33410,33380,33390,228
24/08/2005,15.15.00,33390,33420,33385,33415,182
24/08/2005,15.30.00,33415,33440,33400,33430,448
24/08/2005,15.45.00,33430,33480,33430,33480,335
24/08/2005,16.00.00,33480,33540,33475,33490,796
24/08/2005,16.15.00,33490,33515,33485,33505,162
24/08/2005,16.30.00,33500,33605,33500,33595,901
24/08/2005,16.45.00,33600,33665,33600,33650,930
24/08/2005,17.00.00,33645,33660,33605,33640,530
24/08/2005,17.15.00,33640,33695,33630,33680,474
24/08/2005,17.30.00,33675,33675,33625,33640,360
25/08/2005,09.00.00,33480,33515,33425,33470,1087
25/08/2005,09.15.00,33470,33480,33440,33465,640
25/08/2005,09.30.00,33465,33495,33425,33495,785
25/08/2005,09.45.00,33495,33520,33475,33475,584
25/08/2005,10.00.00,33475,33550,33465,33545,671
25/08/2005,10.15.00,33550,33560,33525,33560,489
25/08/2005,10.30.00,33560,33565,33505,33525,324
25/08/2005,10.45.00,33525,33530,33485,33495,378
25/08/2005,11.00.00,33500,33510,33470,33480,334
25/08/2005,11.15.00,33480,33495,33470,33480,174
25/08/2005,11.30.00,33480,33490,33405,33420,652
25/08/2005,11.45.00,33420,33450,33420,33440,327
25/08/2005,12.00.00,33445,33455,33440,33440,78
25/08/2005,12.15.00,33450,33470,33445,33465,107
25/08/2005,12.30.00,33465,33490,33465,33480,51
25/08/2005,12.45.00,33475,33485,33440,33445,63
25/08/2005,13.00.00,33440,33465,33440,33455,93
25/08/2005,13.15.00,33455,33460,33440,33450,75
25/08/2005,13.30.00,33450,33455,33440,33455,35
25/08/2005,13.45.00,33450,33450,33440,33440,16
25/08/2005,14.00.00,33440,33460,33440,33445,42
25/08/2005,14.15.00,33445,33470,33445,33465,41
25/08/2005,14.30.00,33465,33485,33455,33485,147
25/08/2005,14.45.00,33485,33500,33480,33495,137
25/08/2005,15.00.00,33490,33500,33480,33490,98
25/08/2005,15.15.00,33495,33495,33480,33485,75
25/08/2005,15.30.00,33480,33500,33475,33490,181
25/08/2005,15.45.00,33495,33500,33425,33435,383
25/08/2005,16.00.00,33440,33485,33425,33470,338
25/08/2005,16.15.00,33470,33480,33450,33480,140
25/08/2005,16.30.00,33480,33500,33460,33485,322
25/08/2005,16.45.00,33485,33500,33455,33485,348
25/08/2005,17.00.00,33485,33495,33455,33465,242
25/08/2005,17.15.00,33465,33480,33435,33440,347
25/08/2005,17.30.00,33440,33445,33405,33420,248
26/08/2005,09.00.00,33445,33450,33400,33445,733
26/08/2005,09.15.00,33445,33500,33440,33475,495
26/08/2005,09.30.00,33475,33485,33440,33475,338
26/08/2005,09.45.00,33470,33485,33460,33475,172
26/08/2005,10.00.00,33475,33485,33445,33455,383
26/08/2005,10.15.00,33455,33460,33445,33460,40
26/08/2005,10.30.00,33455,33480,33455,33475,131
26/08/2005,10.45.00,33480,33520,33480,33500,317
26/08/2005,11.00.00,33500,33525,33500,33520,302
26/08/2005,11.15.00,33515,33550,33515,33545,194
26/08/2005,11.30.00,33550,33555,33530,33535,203
26/08/2005,11.45.00,33530,33545,33525,33545,80
26/08/2005,12.00.00,33545,33560,33535,33550,85
26/08/2005,12.15.00,33550,33555,33530,33540,50
26/08/2005,12.30.00,33540,33545,33525,33535,32
26/08/2005,12.45.00,33545,33550,33540,33540,20
26/08/2005,13.00.00,33535,33540,33535,33540,14
26/08/2005,13.15.00,33535,33535,33525,33525,33
26/08/2005,13.30.00,33525,33530,33485,33490,85
26/08/2005,13.45.00,33490,33500,33455,33455,206
26/08/2005,14.00.00,33450,33450,33420,33430,437
26/08/2005,14.15.00,33425,33440,33420,33435,128
26/08/2005,14.30.00,33430,33440,33430,33435,81
26/08/2005,14.45.00,33435,33435,33230,33240,1481
26/08/2005,15.00.00,33245,33330,33235,33320,904
26/08/2005,15.15.00,33320,33335,33300,33300,456
26/08/2005,15.30.00,33310,33310,33245,33285,702
26/08/2005,15.45.00,33280,33285,33125,33175,1586
26/08/2005,16.00.00,33170,33170,33060,33125,1184
26/08/2005,16.15.00,33125,33180,33110,33160,761
26/08/2005,16.30.00,33160,33165,33120,33155,498
26/08/2005,16.45.00,33150,33165,33095,33125,476
26/08/2005,17.00.00,33130,33140,33105,33110,204
26/08/2005,17.15.00,33110,33120,33010,33015,478
26/08/2005,17.30.00,33010,33080,33005,33050,455
29/08/2005,09.00.00,32860,33010,32855,33000,1226
29/08/2005,09.15.00,33000,33075,32995,33070,673
29/08/2005,09.30.00,33070,33090,33030,33090,391
29/08/2005,09.45.00,33090,33090,33025,33040,438
29/08/2005,10.00.00,33040,33085,33025,33065,519
29/08/2005,10.15.00,33070,33110,33065,33105,428
29/08/2005,10.30.00,33105,33110,33075,33080,285
29/08/2005,10.45.00,33080,33085,33050,33085,229
29/08/2005,11.00.00,33085,33115,33075,33115,253
29/08/2005,11.15.00,33120,33140,33110,33130,396
29/08/2005,11.30.00,33130,33145,33130,33140,220
29/08/2005,11.45.00,33140,33140,33115,33135,243
29/08/2005,12.00.00,33130,33140,33125,33130,156
29/08/2005,12.15.00,33130,33135,33125,33125,49
29/08/2005,12.30.00,33125,33135,33095,33095,167
29/08/2005,12.45.00,33090,33095,33080,33085,87
29/08/2005,13.00.00,33085,33090,33080,33090,41
29/08/2005,13.15.00,33090,33095,33090,33095,43
29/08/2005,13.30.00,33095,33095,33070,33080,124
29/08/2005,13.45.00,33085,33095,33080,33090,40
29/08/2005,14.00.00,33080,33125,33080,33125,150
29/08/2005,14.15.00,33120,33145,33120,33140,286
29/08/2005,14.30.00,33135,33160,33135,33160,261
29/08/2005,14.45.00,33160,33180,33150,33150,380
29/08/2005,15.00.00,33155,33155,33130,33145,119
29/08/2005,15.15.00,33140,33150,33130,33140,79
29/08/2005,15.30.00,33140,33165,33110,33160,410
29/08/2005,15.45.00,33155,33235,33145,33230,790
29/08/2005,16.00.00,33230,33270,33205,33255,797
29/08/2005,16.15.00,33260,33270,33215,33220,773
29/08/2005,16.30.00,33220,33240,33180,33190,581
29/08/2005,16.45.00,33190,33220,33170,33210,443
29/08/2005,17.00.00,33215,33235,33200,33230,500
29/08/2005,17.15.00,33230,33245,33210,33220,190
29/08/2005,17.30.00,33220,33250,33210,33245,209
30/08/2005,09.00.00,33300,33315,33240,33290,976
30/08/2005,09.15.00,33290,33295,33230,33255,601
30/08/2005,09.30.00,33255,33310,33250,33280,460
30/08/2005,09.45.00,33280,33345,33270,33325,536
30/08/2005,10.00.00,33330,33330,33285,33290,414
30/08/2005,10.15.00,33290,33330,33285,33315,277
30/08/2005,10.30.00,33315,33355,33305,33345,287
30/08/2005,10.45.00,33335,33350,33320,33330,193
30/08/2005,11.00.00,33335,33335,33300,33300,239
30/08/2005,11.15.00,33305,33320,33270,33275,478
30/08/2005,11.30.00,33270,33270,33200,33220,745
30/08/2005,11.45.00,33220,33230,33150,33160,753
30/08/2005,12.00.00,33165,33190,33150,33175,275
30/08/2005,12.15.00,33175,33195,33160,33185,129
30/08/2005,12.30.00,33175,33195,33175,33190,95
30/08/2005,12.45.00,33190,33195,33170,33195,116
30/08/2005,13.00.00,33195,33210,33185,33200,118
30/08/2005,13.15.00,33200,33210,33195,33205,76
30/08/2005,13.30.00,33200,33200,33180,33180,79
30/08/2005,13.45.00,33185,33200,33185,33200,25
30/08/2005,14.00.00,33205,33220,33205,33215,40
30/08/2005,14.15.00,33215,33225,33200,33210,141
30/08/2005,14.30.00,33210,33215,33160,33180,309
30/08/2005,14.45.00,33180,33180,33140,33155,166
30/08/2005,15.00.00,33155,33165,33145,33165,202
30/08/2005,15.15.00,33160,33170,33155,33160,70
30/08/2005,15.30.00,33155,33175,33130,33130,744
30/08/2005,15.45.00,33135,33155,33115,33145,490
30/08/2005,16.00.00,33145,33205,33145,33180,1055
30/08/2005,16.15.00,33180,33190,33145,33160,345
30/08/2005,16.30.00,33165,33195,33140,33155,522
30/08/2005,16.45.00,33160,33210,33145,33200,546
30/08/2005,17.00.00,33205,33210,33155,33165,499
30/08/2005,17.15.00,33165,33175,33125,33175,443
30/08/2005,17.30.00,33170,33175,33130,33145,349
31/08/2005,09.00.00,33180,33265,33110,33250,874
31/08/2005,09.15.00,33250,33370,33250,33355,1493
31/08/2005,09.30.00,33355,33420,33355,33370,1291
31/08/2005,09.45.00,33370,33380,33325,33355,790
31/08/2005,10.00.00,33355,33385,33345,33380,346
31/08/2005,10.15.00,33380,33400,33365,33380,344
31/08/2005,10.30.00,33380,33405,33375,33375,366
31/08/2005,10.45.00,33375,33380,33355,33365,215
31/08/2005,11.00.00,33365,33380,33345,33360,348
31/08/2005,11.15.00,33360,33375,33355,33370,243
31/08/2005,11.30.00,33375,33395,33370,33395,279
31/08/2005,11.45.00,33395,33400,33340,33350,235
31/08/2005,12.00.00,33350,33375,33350,33365,87
31/08/2005,12.15.00,33365,33370,33355,33365,83
31/08/2005,12.30.00,33365,33365,33345,33355,147
31/08/2005,12.45.00,33360,33370,33355,33370,44
31/08/2005,13.00.00,33375,33380,33370,33380,78
31/08/2005,13.15.00,33380,33415,33380,33400,150
31/08/2005,13.30.00,33405,33445,33405,33435,610
31/08/2005,13.45.00,33435,33440,33405,33410,171
31/08/2005,14.00.00,33410,33440,33405,33420,227
31/08/2005,14.15.00,33425,33430,33415,33420,99
31/08/2005,14.30.00,33420,33420,33375,33415,458
31/08/2005,14.45.00,33420,33435,33410,33430,130
31/08/2005,15.00.00,33430,33490,33410,33470,614
31/08/2005,15.15.00,33470,33475,33445,33465,366
31/08/2005,15.30.00,33465,33530,33455,33480,637
31/08/2005,15.45.00,33480,33500,33390,33410,744
31/08/2005,16.00.00,33410,33435,33350,33365,1188
31/08/2005,16.15.00,33370,33405,33355,33390,559
31/08/2005,16.30.00,33390,33425,33360,33385,606
31/08/2005,16.45.00,33385,33430,33375,33415,394
31/08/2005,17.00.00,33420,33500,33410,33495,725
31/08/2005,17.15.00,33490,33560,33490,33535,919
31/08/2005,17.30.00,33535,33555,33520,33550,436
01/09/2005,09.00.00,33585,34000,33585,33690,863
01/09/2005,09.15.00,33690,33705,33660,33670,664
01/09/2005,09.30.00,33665,33690,33660,33680,366
01/09/2005,09.45.00,33680,33680,33660,33665,185
01/09/2005,10.00.00,33670,33700,33670,33700,318
01/09/2005,10.15.00,33700,33745,33690,33730,504
01/09/2005,10.30.00,33725,33735,33685,33710,266
01/09/2005,10.45.00,33710,33715,33700,33705,100
01/09/2005,11.00.00,33705,33705,33665,33670,310
01/09/2005,11.15.00,33670,33715,33665,33715,343
01/09/2005,11.30.00,33715,33715,33685,33695,132
01/09/2005,11.45.00,33695,33695,33670,33695,213
01/09/2005,12.00.00,33695,33695,33680,33685,71
01/09/2005,12.15.00,33685,33720,33675,33720,159
01/09/2005,12.30.00,33710,33720,33705,33715,73
01/09/2005,12.45.00,33715,33720,33710,33710,53
01/09/2005,13.00.00,33710,33720,33705,33710,52
01/09/2005,13.15.00,33710,33720,33705,33710,95
01/09/2005,13.30.00,33705,33710,33695,33705,84
01/09/2005,13.45.00,33705,33715,33695,33700,73
01/09/2005,14.00.00,33700,33720,33690,33715,42
01/09/2005,14.15.00,33720,33725,33710,33715,154
01/09/2005,14.30.00,33720,33735,33715,33730,165
01/09/2005,14.45.00,33730,33730,33720,33725,63
01/09/2005,15.00.00,33715,33720,33700,33715,74
01/09/2005,15.15.00,33710,33730,33710,33730,127
01/09/2005,15.30.00,33730,33765,33720,33745,485
01/09/2005,15.45.00,33750,33785,33730,33735,416
01/09/2005,16.00.00,33735,33735,33685,33715,807
01/09/2005,16.15.00,33715,33715,33625,33655,972
01/09/2005,16.30.00,33655,33675,33610,33670,487
01/09/2005,16.45.00,33665,33665,33635,33645,347
01/09/2005,17.00.00,33645,33710,33635,33690,619
01/09/2005,17.15.00,33690,33735,33680,33710,477
01/09/2005,17.30.00,33710,33745,33695,33730,374
02/09/2005,09.00.00,33670,33760,33640,33755,928
02/09/2005,09.15.00,33750,33785,33750,33770,385
02/09/2005,09.30.00,33770,33770,33715,33760,234
02/09/2005,09.45.00,33760,33775,33735,33755,232
02/09/2005,10.00.00,33750,33790,33745,33770,311
02/09/2005,10.15.00,33770,33770,33735,33750,221
02/09/2005,10.30.00,33745,33765,33745,33755,96
02/09/2005,10.45.00,33755,33760,33745,33750,142
02/09/2005,11.00.00,33745,33765,33725,33725,238
02/09/2005,11.15.00,33725,33725,33660,33680,676
02/09/2005,11.30.00,33685,33685,33625,33680,619
02/09/2005,11.45.00,33685,33705,33675,33675,238
02/09/2005,12.00.00,33675,33675,33625,33645,393
02/09/2005,12.15.00,33645,33665,33620,33645,429
02/09/2005,12.30.00,33640,33650,33615,33625,196
02/09/2005,12.45.00,33625,33670,33625,33670,213
02/09/2005,13.00.00,33670,33680,33655,33670,126
02/09/2005,13.15.00,33670,33680,33660,33660,86
02/09/2005,13.30.00,33660,33670,33645,33660,159
02/09/2005,13.45.00,33660,33665,33640,33645,96
02/09/2005,14.00.00,33640,33645,33620,33630,162
02/09/2005,14.15.00,33635,33650,33630,33640,119
02/09/2005,14.30.00,33645,33725,33610,33685,1135
02/09/2005,14.45.00,33690,33715,33665,33700,708
02/09/2005,15.00.00,33700,33725,33690,33715,520
02/09/2005,15.15.00,33720,33745,33710,33715,299
02/09/2005,15.30.00,33715,33735,33695,33735,380
02/09/2005,15.45.00,33725,33750,33705,33730,627
02/09/2005,16.00.00,33730,33765,33720,33735,659
02/09/2005,16.15.00,33730,33755,33700,33735,821
02/09/2005,16.30.00,33730,33730,33670,33715,623
02/09/2005,16.45.00,33715,33735,33710,33725,312
02/09/2005,17.00.00,33725,33740,33710,33720,255
02/09/2005,17.15.00,33720,33730,33685,33690,240
02/09/2005,17.30.00,33685,33695,33670,33695,274
05/09/2005,09.00.00,33680,33760,33675,33745,441
05/09/2005,09.15.00,33740,33755,33725,33740,331
05/09/2005,09.30.00,33740,33805,33735,33795,556
05/09/2005,09.45.00,33795,33815,33785,33805,297
05/09/2005,10.00.00,33805,33845,33805,33815,377
05/09/2005,10.15.00,33815,33815,33780,33790,187
05/09/2005,10.30.00,33790,33795,33770,33785,145
05/09/2005,10.45.00,33795,33805,33785,33790,97
05/09/2005,11.00.00,33790,33790,33775,33785,156
05/09/2005,11.15.00,33780,33790,33775,33790,98
05/09/2005,11.30.00,33790,33805,33780,33805,278
05/09/2005,11.45.00,33800,33810,33795,33805,99
05/09/2005,12.00.00,33800,33800,33790,33795,167
05/09/2005,12.15.00,33800,33820,33795,33810,80
05/09/2005,12.30.00,33810,33815,33800,33810,119
05/09/2005,12.45.00,33815,33815,33810,33810,24
05/09/2005,13.00.00,33805,33805,33790,33795,46
05/09/2005,13.15.00,33795,33800,33785,33785,39
05/09/2005,13.30.00,33785,33785,33770,33775,104
05/09/2005,13.45.00,33770,33770,33765,33765,84
05/09/2005,14.00.00,33765,33770,33765,33770,14
05/09/2005,14.15.00,33770,33785,33765,33775,81
05/09/2005,14.30.00,33770,33780,33770,33780,28
05/09/2005,14.45.00,33780,33810,33780,33805,187
05/09/2005,15.00.00,33810,33815,33800,33810,158
05/09/2005,15.15.00,33810,33810,33785,33795,115
05/09/2005,15.30.00,33790,33790,33770,33775,205
05/09/2005,15.45.00,33775,33795,33765,33795,138
05/09/2005,16.00.00,33795,33795,33780,33785,61
05/09/2005,16.15.00,33785,33805,33785,33805,144
05/09/2005,16.30.00,33805,33820,33805,33810,246
05/09/2005,16.45.00,33810,33830,33810,33810,197
05/09/2005,17.00.00,33810,33815,33790,33815,215
05/09/2005,17.15.00,33820,33835,33815,33835,198
05/09/2005,17.30.00,33830,33835,33815,33815,224
06/09/2005,09.00.00,33830,33865,33790,33850,903
06/09/2005,09.15.00,33855,33870,33840,33850,532
06/09/2005,09.30.00,33850,33885,33830,33875,723
06/09/2005,09.45.00,33875,33900,33870,33895,638
06/09/2005,10.00.00,33895,33910,33860,33910,509
06/09/2005,10.15.00,33910,33910,33890,33895,285
06/09/2005,10.30.00,33895,33900,33865,33875,225
06/09/2005,10.45.00,33875,33875,33845,33850,296
06/09/2005,11.00.00,33850,33850,33825,33825,345
06/09/2005,11.15.00,33825,33855,33820,33855,205
06/09/2005,11.30.00,33855,33855,33840,33850,198
06/09/2005,11.45.00,33850,33850,33835,33840,147
06/09/2005,12.00.00,33845,33875,33845,33870,229
06/09/2005,12.15.00,33870,33870,33855,33860,106
06/09/2005,12.30.00,33865,33890,33865,33870,128
06/09/2005,12.45.00,33870,33870,33860,33870,82
06/09/2005,13.00.00,33865,33895,33865,33885,144
06/09/2005,13.15.00,33885,33910,33885,33895,174
06/09/2005,13.30.00,33895,33895,33875,33885,104
06/09/2005,13.45.00,33880,33880,33870,33880,47
06/09/2005,14.00.00,33880,33895,33880,33890,109
06/09/2005,14.15.00,33880,33885,33860,33865,546
06/09/2005,14.30.00,33860,33860,33835,33860,214
06/09/2005,14.45.00,33865,33875,33845,33850,127
06/09/2005,15.00.00,33850,33870,33850,33860,103
06/09/2005,15.15.00,33860,33885,33860,33880,116
06/09/2005,15.30.00,33880,33915,33875,33905,387
06/09/2005,15.45.00,33900,33905,33865,33870,266
06/09/2005,16.00.00,33875,33950,33870,33930,772
06/09/2005,16.15.00,33930,33960,33925,33950,567
06/09/2005,16.30.00,33950,33960,33930,33955,465
06/09/2005,16.45.00,33955,33990,33950,33975,597
06/09/2005,17.00.00,33980,34005,33970,33970,535
06/09/2005,17.15.00,33970,34005,33970,33995,352
06/09/2005,17.30.00,34000,34000,33960,33965,333
07/09/2005,09.00.00,34040,34120,34005,34065,1077
07/09/2005,09.15.00,34065,34085,34035,34035,544
07/09/2005,09.30.00,34040,34045,33980,33990,603
07/09/2005,09.45.00,33990,34025,33990,34015,265
07/09/2005,10.00.00,34010,34050,34000,34045,500
07/09/2005,10.15.00,34045,34045,33930,33950,1081
07/09/2005,10.30.00,33945,33985,33945,33975,446
07/09/2005,10.45.00,33975,34005,33965,33980,402
07/09/2005,11.00.00,33980,34005,33970,34000,381
07/09/2005,11.15.00,34000,34030,33990,33995,328
07/09/2005,11.30.00,33995,34005,33990,33995,101
07/09/2005,11.45.00,33995,33995,33965,33970,165
07/09/2005,12.00.00,33975,34005,33955,33960,418
07/09/2005,12.15.00,33960,33970,33950,33960,234
07/09/2005,12.30.00,33960,33980,33960,33975,54
07/09/2005,12.45.00,33975,33980,33960,33965,105
07/09/2005,13.00.00,33965,33970,33955,33970,153
07/09/2005,13.15.00,33960,33970,33950,33965,74
07/09/2005,13.30.00,33965,34020,33965,34015,178
07/09/2005,13.45.00,34015,34030,34010,34025,205
07/09/2005,14.00.00,34025,34040,34015,34040,107
07/09/2005,14.15.00,34035,34050,34020,34020,139
07/09/2005,14.30.00,34020,34020,33960,33985,570
07/09/2005,14.45.00,33985,34015,33980,33995,221
07/09/2005,15.00.00,33990,34025,33990,34015,226
07/09/2005,15.15.00,34015,34035,34015,34025,104
07/09/2005,15.30.00,34025,34055,34015,34030,350
07/09/2005,15.45.00,34030,34040,33990,34020,395
07/09/2005,16.00.00,34025,34030,34005,34010,397
07/09/2005,16.15.00,34010,34030,33985,34025,374
07/09/2005,16.30.00,34020,34060,34015,34055,597
07/09/2005,16.45.00,34055,34095,34045,34090,568
07/09/2005,17.00.00,34090,34115,34080,34090,660
07/09/2005,17.15.00,34090,34105,34070,34080,316
07/09/2005,17.30.00,34075,34110,34070,34110,326
08/09/2005,09.00.00,34110,34135,34070,34105,869
08/09/2005,09.15.00,34105,34180,34100,34120,782
08/09/2005,09.30.00,34120,34125,34095,34120,537
08/09/2005,09.45.00,34125,34130,34095,34105,320
08/09/2005,10.00.00,34105,34130,34100,34125,310
08/09/2005,10.15.00,34130,34165,34105,34160,330
08/09/2005,10.30.00,34155,34180,34155,34155,405
08/09/2005,10.45.00,34155,34170,34145,34160,247
08/09/2005,11.00.00,34165,34175,34145,34150,373
08/09/2005,11.15.00,34150,34165,34150,34165,137
08/09/2005,11.30.00,34170,34215,34170,34200,544
08/09/2005,11.45.00,34205,34220,34200,34205,258
08/09/2005,12.00.00,34200,34225,34175,34180,411
08/09/2005,12.15.00,34175,34190,34175,34190,161
08/09/2005,12.30.00,34190,34205,34185,34185,201
08/09/2005,12.45.00,34185,34185,34160,34180,161
08/09/2005,13.00.00,34180,34185,34160,34160,65
08/09/2005,13.15.00,34160,34160,34120,34140,136
08/09/2005,13.30.00,34140,34150,34110,34120,238
08/09/2005,13.45.00,34125,34125,34100,34100,302
08/09/2005,14.00.00,34100,34150,34100,34140,199
08/09/2005,14.15.00,34140,34140,34115,34130,147
08/09/2005,14.30.00,34125,34150,34110,34110,199
08/09/2005,14.45.00,34110,34115,34080,34085,235
08/09/2005,15.00.00,34085,34090,34060,34075,372
08/09/2005,15.15.00,34075,34090,34070,34090,132
08/09/2005,15.30.00,34085,34090,34065,34085,394
08/09/2005,15.45.00,34080,34125,34080,34115,666
08/09/2005,16.00.00,34115,34150,34110,34140,818
08/09/2005,16.15.00,34140,34145,34110,34120,150
08/09/2005,16.30.00,34125,34165,34120,34160,657
08/09/2005,16.45.00,34160,34160,34110,34135,348
08/09/2005,17.00.00,34135,34165,34130,34145,283
08/09/2005,17.15.00,34140,34160,34130,34160,454
08/09/2005,17.30.00,34160,34195,34160,34195,296
09/09/2005,09.00.00,34190,34290,34185,34275,1079
09/09/2005,09.15.00,34280,34280,34255,34265,506
09/09/2005,09.30.00,34265,34270,34240,34255,347
09/09/2005,09.45.00,34255,34280,34230,34235,636
09/09/2005,10.00.00,34235,34250,34215,34245,297
09/09/2005,10.15.00,34250,34250,34060,34125,1850
09/09/2005,10.30.00,34120,34170,34110,34170,470
09/09/2005,10.45.00,34175,34260,34175,34205,656
09/09/2005,11.00.00,34205,34215,34180,34210,301
09/09/2005,11.15.00,34220,34220,34175,34185,195
09/09/2005,11.30.00,34185,34195,34160,34170,304
09/09/2005,11.45.00,34170,34170,34145,34165,93
09/09/2005,12.00.00,34165,34200,34165,34190,116
09/09/2005,12.15.00,34190,34195,34165,34170,64
09/09/2005,12.30.00,34175,34200,34170,34190,76
09/09/2005,12.45.00,34190,34190,34185,34190,44
09/09/2005,13.00.00,34190,34195,34180,34185,54
09/09/2005,13.15.00,34185,34190,34180,34185,32
09/09/2005,13.30.00,34185,34185,34175,34180,44
09/09/2005,13.45.00,34175,34180,34175,34175,47
09/09/2005,14.00.00,34175,34180,34175,34180,7
09/09/2005,14.15.00,34190,34210,34180,34195,100
09/09/2005,14.30.00,34195,34195,34175,34180,33
09/09/2005,14.45.00,34185,34185,34170,34185,84
09/09/2005,15.00.00,34185,34185,34180,34185,206
09/09/2005,15.15.00,34190,34190,34175,34185,374
09/09/2005,15.30.00,34190,34205,34175,34175,206
09/09/2005,15.45.00,34175,34185,34155,34170,232
09/09/2005,16.00.00,34170,34220,34165,34215,211
09/09/2005,16.15.00,34215,34220,34195,34205,383
09/09/2005,16.30.00,34200,34220,34195,34205,249
09/09/2005,16.45.00,34200,34215,34190,34200,232
09/09/2005,17.00.00,34195,34215,34185,34200,329
09/09/2005,17.15.00,34205,34230,34200,34225,510
09/09/2005,17.30.00,34230,34245,34220,34220,349
12/09/2005,09.00.00,34315,34420,34315,34365,1535
12/09/2005,09.15.00,34370,34405,34360,34390,630
12/09/2005,09.30.00,34390,34400,34365,34385,355
12/09/2005,09.45.00,34385,34390,34360,34390,350
12/09/2005,10.00.00,34385,34390,34355,34355,500
12/09/2005,10.15.00,34355,34355,34335,34355,391
12/09/2005,10.30.00,34355,34370,34335,34365,1232
12/09/2005,10.45.00,34360,34375,34355,34370,213
12/09/2005,11.00.00,34365,34365,34345,34365,300
12/09/2005,11.15.00,34365,34370,34335,34340,181
12/09/2005,11.30.00,34340,34360,34340,34355,174
12/09/2005,11.45.00,34355,34360,34350,34355,237
12/09/2005,12.00.00,34355,34355,34335,34335,377
12/09/2005,12.15.00,34335,34350,34325,34330,197
12/09/2005,12.30.00,34335,34335,34280,34300,443
12/09/2005,12.45.00,34295,34305,34280,34295,299
12/09/2005,13.00.00,34295,34300,34280,34290,643
12/09/2005,13.15.00,34295,34295,34280,34285,99
12/09/2005,13.30.00,34285,34315,34270,34315,161
12/09/2005,13.45.00,34315,34315,34285,34285,86
12/09/2005,14.00.00,34290,34305,34290,34305,170
12/09/2005,14.15.00,34305,34315,34305,34305,66
12/09/2005,14.30.00,34305,34310,34300,34305,310
12/09/2005,14.45.00,34310,34310,34285,34290,634
12/09/2005,15.00.00,34290,34295,34285,34295,394
12/09/2005,15.15.00,34295,34300,34255,34275,503
12/09/2005,15.30.00,34280,34305,34275,34300,595
12/09/2005,15.45.00,34300,34340,34295,34330,1110
12/09/2005,16.00.00,34325,34330,34290,34305,506
12/09/2005,16.15.00,34300,34315,34280,34305,196
12/09/2005,16.30.00,34310,34315,34280,34315,496
12/09/2005,16.45.00,34315,34330,34305,34315,359
12/09/2005,17.00.00,34320,34335,34315,34320,860
12/09/2005,17.15.00,34320,34330,34300,34305,253
12/09/2005,17.30.00,34305,34320,34295,34310,215
13/09/2005,09.00.00,34335,34335,34245,34255,1054
13/09/2005,09.15.00,34255,34260,34150,34175,2658
13/09/2005,09.30.00,34175,34180,34090,34160,1889
13/09/2005,09.45.00,34155,34160,34115,34130,1399
13/09/2005,10.00.00,34125,34155,34110,34125,1142
13/09/2005,10.15.00,34125,34150,34115,34140,1214
13/09/2005,10.30.00,34135,34140,34080,34080,415
13/09/2005,10.45.00,34085,34110,34075,34105,808
13/09/2005,11.00.00,34105,34120,34095,34105,629
13/09/2005,11.15.00,34110,34130,34095,34100,393
13/09/2005,11.30.00,34100,34150,34095,34120,526
13/09/2005,11.45.00,34120,34125,34100,34120,316
13/09/2005,12.00.00,34115,34130,34110,34115,135
13/09/2005,12.15.00,34115,34130,34090,34120,986
13/09/2005,12.30.00,34120,34140,34105,34110,516
13/09/2005,12.45.00,34110,34115,34095,34110,301
13/09/2005,13.00.00,34110,34115,34100,34105,281
13/09/2005,13.15.00,34105,34115,34085,34085,125
13/09/2005,13.30.00,34090,34105,34080,34090,443
13/09/2005,13.45.00,34095,34100,34090,34095,30
13/09/2005,14.00.00,34095,34110,34095,34095,127
13/09/2005,14.15.00,34095,34105,34090,34100,523
13/09/2005,14.30.00,34105,34130,34105,34125,801
13/09/2005,14.45.00,34125,34150,34125,34145,991
13/09/2005,15.00.00,34145,34155,34130,34140,2057
13/09/2005,15.15.00,34140,34150,34130,34145,261
13/09/2005,15.30.00,34145,34150,34105,34120,581
13/09/2005,15.45.00,34115,34135,34110,34125,760
13/09/2005,16.00.00,34130,34135,34105,34125,2018
13/09/2005,16.15.00,34125,34135,34115,34130,954
13/09/2005,16.30.00,34130,34145,34120,34125,613
13/09/2005,16.45.00,34125,34125,34060,34065,1189
13/09/2005,17.00.00,34070,34075,34050,34065,840
13/09/2005,17.15.00,34065,34075,34055,34065,640
13/09/2005,17.30.00,34060,34110,34060,34110,829
14/09/2005,09.00.00,34080,34210,34080,34210,1470
14/09/2005,09.15.00,34205,34225,34185,34215,1169
14/09/2005,09.30.00,34220,34245,34205,34215,1502
14/09/2005,09.45.00,34215,34275,34210,34270,1465
14/09/2005,10.00.00,34275,34320,34265,34320,2510
14/09/2005,10.15.00,34320,34350,34310,34325,895
14/09/2005,10.30.00,34320,34325,34275,34285,1348
14/09/2005,10.45.00,34285,34290,34245,34260,533
14/09/2005,11.00.00,34260,34290,34255,34290,502
14/09/2005,11.15.00,34290,34325,34280,34320,1929
14/09/2005,11.30.00,34320,34325,34285,34300,709
14/09/2005,11.45.00,34300,34310,34280,34290,1056
14/09/2005,12.00.00,34295,34295,34265,34280,503
14/09/2005,12.15.00,34280,34285,34245,34255,613
14/09/2005,12.30.00,34255,34285,34255,34275,396
14/09/2005,12.45.00,34280,34285,34260,34275,480
14/09/2005,13.00.00,34275,34275,34260,34275,505
14/09/2005,13.15.00,34280,34290,34275,34275,356
14/09/2005,13.30.00,34270,34290,34270,34290,938
14/09/2005,13.45.00,34285,34290,34275,34280,153
14/09/2005,14.00.00,34275,34285,34275,34285,216
14/09/2005,14.15.00,34290,34290,34270,34275,121
14/09/2005,14.30.00,34275,34285,34250,34255,375
14/09/2005,14.45.00,34255,34275,34250,34270,300
14/09/2005,15.00.00,34270,34275,34265,34270,571
14/09/2005,15.15.00,34265,34305,34265,34300,481
14/09/2005,15.30.00,34300,34320,34295,34295,1034
14/09/2005,15.45.00,34295,34295,34260,34275,614
14/09/2005,16.00.00,34275,34295,34265,34295,765
14/09/2005,16.15.00,34300,34300,34280,34285,488
14/09/2005,16.30.00,34280,34305,34270,34300,1338
14/09/2005,16.45.00,34300,34310,34285,34285,489
14/09/2005,17.00.00,34285,34345,34285,34340,1183
14/09/2005,17.15.00,34335,34350,34320,34340,606
14/09/2005,17.30.00,34335,34345,34290,34290,929
15/09/2005,09.00.00,34285,34290,34200,34260,2801
15/09/2005,09.15.00,34265,34340,34260,34335,945
15/09/2005,09.30.00,34335,34370,34315,34360,552
15/09/2005,09.45.00,34365,34380,34350,34360,1836
15/09/2005,10.00.00,34365,34375,34355,34370,857
15/09/2005,10.15.00,34370,34395,34365,34390,737
15/09/2005,10.30.00,34390,34405,34370,34370,1332
15/09/2005,10.45.00,34370,34370,34340,34345,606
15/09/2005,11.00.00,34345,34350,34325,34350,351
15/09/2005,11.15.00,34350,34360,34345,34360,414
15/09/2005,11.30.00,34360,34365,34290,34320,624
15/09/2005,11.45.00,34315,34315,34285,34305,248
15/09/2005,12.00.00,34300,34310,34290,34310,181
15/09/2005,12.15.00,34310,34330,34300,34325,486
15/09/2005,12.30.00,34330,34350,34330,34335,92
15/09/2005,12.45.00,34340,34355,34335,34355,304
15/09/2005,13.00.00,34355,34365,34345,34350,127
15/09/2005,13.15.00,34355,34365,34345,34355,185
15/09/2005,13.30.00,34350,34360,34340,34350,296
15/09/2005,13.45.00,34350,34350,34340,34340,191
15/09/2005,14.00.00,34340,34350,34340,34340,81
15/09/2005,14.15.00,34340,34350,34340,34350,146
15/09/2005,14.30.00,34350,34385,34335,34375,597
15/09/2005,14.45.00,34375,34375,34325,34325,419
15/09/2005,15.00.00,34330,34355,34330,34350,476
15/09/2005,15.15.00,34355,34355,34340,34350,603
15/09/2005,15.30.00,34355,34360,34345,34350,424
15/09/2005,15.45.00,34350,34350,34325,34345,462
15/09/2005,16.00.00,34340,34340,34310,34335,582
15/09/2005,16.15.00,34335,34335,34320,34325,366
15/09/2005,16.30.00,34325,34340,34290,34300,723
15/09/2005,16.45.00,34300,34335,34290,34315,412
15/09/2005,17.00.00,34320,34335,34280,34285,866
15/09/2005,17.15.00,34285,34310,34275,34300,851
15/09/2005,17.30.00,34295,34320,34280,34315,1932