DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/07/2005,14.40.00,33610,33610,33605,33605,10
22/07/2005,15.00.00,33600,33625,33545,33585,349
22/07/2005,15.20.00,33580,33595,33540,33560,353
22/07/2005,15.40.00,33555,33605,33550,33600,426
22/07/2005,16.00.00,33600,33620,33565,33600,386
22/07/2005,16.20.00,33600,33615,33565,33590,278
22/07/2005,16.40.00,33585,33595,33540,33585,295
22/07/2005,17.00.00,33590,33650,33590,33640,301
22/07/2005,17.20.00,33640,33645,33585,33595,331
25/07/2005,09.00.00,33690,33740,33635,33715,1067
25/07/2005,09.20.00,33720,33720,33625,33660,843
25/07/2005,09.40.00,33660,33660,33605,33615,559
25/07/2005,10.00.00,33610,33610,33520,33560,1271
25/07/2005,10.20.00,33555,33560,33515,33525,439
25/07/2005,10.40.00,33525,33550,33490,33540,511
25/07/2005,11.00.00,33540,33590,33530,33570,428
25/07/2005,11.20.00,33575,33600,33570,33580,270
25/07/2005,11.40.00,33580,33580,33535,33555,248
25/07/2005,12.00.00,33555,33620,33550,33610,330
25/07/2005,12.20.00,33605,33625,33605,33610,167
25/07/2005,12.40.00,33610,33620,33600,33610,70
25/07/2005,13.00.00,33610,33645,33610,33645,124
25/07/2005,13.20.00,33645,33655,33635,33640,155
25/07/2005,13.40.00,33640,33645,33620,33635,125
25/07/2005,14.00.00,33635,33645,33610,33620,211
25/07/2005,14.20.00,33625,33635,33590,33605,262
25/07/2005,14.40.00,33610,33640,33605,33625,137
25/07/2005,15.00.00,33630,33645,33625,33630,161
25/07/2005,15.20.00,33630,33640,33615,33625,237
25/07/2005,15.40.00,33625,33630,33610,33615,213
25/07/2005,16.00.00,33615,33640,33595,33635,438
25/07/2005,16.20.00,33635,33650,33605,33630,386
25/07/2005,16.40.00,33630,33750,33630,33745,1210
25/07/2005,17.00.00,33750,33755,33705,33720,780
25/07/2005,17.20.00,33720,33725,33630,33630,554
25/07/2005,17.40.00,33630,33630,33630,33630,1
26/07/2005,09.00.00,33640,33640,33500,33525,1666
26/07/2005,09.20.00,33525,33600,33480,33595,1147
26/07/2005,09.40.00,33595,33675,33595,33675,984
26/07/2005,10.00.00,33675,33705,33645,33665,1086
26/07/2005,10.20.00,33660,33675,33610,33625,546
26/07/2005,10.40.00,33625,33665,33605,33660,349
26/07/2005,11.00.00,33665,33700,33665,33700,321
26/07/2005,11.20.00,33695,33715,33695,33700,495
26/07/2005,11.40.00,33700,33700,33660,33675,403
26/07/2005,12.00.00,33675,33710,33655,33710,235
26/07/2005,12.20.00,33710,33745,33710,33730,473
26/07/2005,12.40.00,33730,33745,33725,33745,191
26/07/2005,13.00.00,33745,33775,33730,33730,324
26/07/2005,13.20.00,33730,33735,33710,33725,188
26/07/2005,13.40.00,33725,33725,33705,33720,113
26/07/2005,14.00.00,33725,33730,33715,33725,60
26/07/2005,14.20.00,33725,33750,33720,33730,213
26/07/2005,14.40.00,33735,33755,33730,33730,235
26/07/2005,15.00.00,33735,33735,33715,33725,107
26/07/2005,15.20.00,33725,33730,33680,33680,371
26/07/2005,15.40.00,33680,33725,33675,33705,620
26/07/2005,16.00.00,33705,33750,33660,33740,1062
26/07/2005,16.20.00,33740,33750,33700,33725,492
26/07/2005,16.40.00,33725,33730,33675,33725,442
26/07/2005,17.00.00,33725,33735,33690,33700,733
26/07/2005,17.20.00,33700,33735,33675,33695,579
27/07/2005,09.00.00,33710,33760,33700,33735,763
27/07/2005,09.20.00,33730,33785,33730,33770,756
27/07/2005,09.40.00,33770,33790,33740,33750,492
27/07/2005,10.00.00,33750,33755,33730,33745,306
27/07/2005,10.20.00,33745,33765,33690,33715,690
27/07/2005,10.40.00,33720,33740,33695,33735,332
27/07/2005,11.00.00,33735,33765,33725,33745,245
27/07/2005,11.20.00,33750,33755,33715,33715,187
27/07/2005,11.40.00,33715,33735,33680,33735,307
27/07/2005,12.00.00,33730,33735,33695,33705,143
27/07/2005,12.20.00,33705,33725,33700,33715,115
27/07/2005,12.40.00,33715,33720,33695,33710,105
27/07/2005,13.00.00,33710,33730,33705,33730,112
27/07/2005,13.20.00,33730,33735,33720,33720,29
27/07/2005,13.40.00,33720,33745,33720,33740,85
27/07/2005,14.00.00,33740,33755,33740,33745,130
27/07/2005,14.20.00,33745,33790,33745,33780,518
27/07/2005,14.40.00,33780,33815,33780,33810,630
27/07/2005,15.00.00,33810,33815,33790,33805,294
27/07/2005,15.20.00,33805,33810,33770,33780,394
27/07/2005,15.40.00,33780,33805,33755,33760,470
27/07/2005,16.00.00,33775,33780,33680,33690,733
27/07/2005,16.20.00,33690,33770,33685,33755,685
27/07/2005,16.40.00,33750,33760,33700,33710,353
27/07/2005,17.00.00,33710,33750,33705,33715,270
27/07/2005,17.20.00,33710,33745,33705,33745,331
28/07/2005,09.00.00,33810,33845,33760,33805,1008
28/07/2005,09.20.00,33805,33845,33795,33835,590
28/07/2005,09.40.00,33835,33860,33820,33830,461
28/07/2005,10.00.00,33830,33860,33795,33815,704
28/07/2005,10.20.00,33815,33835,33805,33815,192
28/07/2005,10.40.00,33815,33825,33810,33815,122
28/07/2005,11.00.00,33815,33855,33810,33835,267
28/07/2005,11.20.00,33835,33835,33810,33835,183
28/07/2005,11.40.00,33835,33845,33830,33840,121
28/07/2005,12.00.00,33840,33845,33825,33830,128
28/07/2005,12.20.00,33825,33855,33815,33850,195
28/07/2005,12.40.00,33845,33870,33840,33850,212
28/07/2005,13.00.00,33850,33850,33835,33845,62
28/07/2005,13.20.00,33845,33845,33815,33830,130
28/07/2005,13.40.00,33830,33830,33815,33820,75
28/07/2005,14.00.00,33820,33845,33820,33845,57
28/07/2005,14.20.00,33840,33880,33835,33840,616
28/07/2005,14.40.00,33840,33845,33820,33830,295
28/07/2005,15.00.00,33830,33840,33825,33840,235
28/07/2005,15.20.00,33845,33850,33825,33835,227
28/07/2005,15.40.00,33835,33850,33825,33845,299
28/07/2005,16.00.00,33835,33845,33815,33825,418
28/07/2005,16.20.00,33820,33870,33780,33865,717
28/07/2005,16.40.00,33865,33870,33840,33845,439
28/07/2005,17.00.00,33845,33865,33820,33840,431
28/07/2005,17.20.00,33840,33855,33815,33835,435
29/07/2005,09.00.00,33840,33935,33840,33915,955
29/07/2005,09.20.00,33915,33955,33915,33945,484
29/07/2005,09.40.00,33945,33950,33900,33925,356
29/07/2005,10.00.00,33925,33940,33915,33925,270
29/07/2005,10.20.00,33930,33950,33915,33925,382
29/07/2005,10.40.00,33925,33940,33920,33935,121
29/07/2005,11.00.00,33935,33945,33925,33925,211
29/07/2005,11.20.00,33925,33935,33900,33900,202
29/07/2005,11.40.00,33905,33930,33905,33925,105
29/07/2005,12.00.00,33925,33925,33905,33915,122
29/07/2005,12.20.00,33910,33920,33910,33915,112
29/07/2005,12.40.00,33915,33915,33900,33905,29
29/07/2005,13.00.00,33910,33925,33905,33925,79
29/07/2005,13.20.00,33920,33925,33910,33920,37
29/07/2005,13.40.00,33925,33925,33905,33920,80
29/07/2005,14.00.00,33920,33925,33910,33920,31
29/07/2005,14.20.00,33920,33930,33885,33895,287
29/07/2005,14.40.00,33900,33915,33895,33895,111
29/07/2005,15.00.00,33895,33895,33835,33855,584
29/07/2005,15.20.00,33855,33860,33835,33850,332
29/07/2005,15.40.00,33855,33900,33845,33890,276
29/07/2005,16.00.00,33890,33915,33810,33830,796
29/07/2005,16.20.00,33830,33840,33800,33815,584
29/07/2005,16.40.00,33815,33815,33710,33715,1412
29/07/2005,17.00.00,33715,33725,33655,33670,804
29/07/2005,17.20.00,33675,33720,33640,33665,917
01/08/2005,09.00.00,33750,33825,33710,33810,975
01/08/2005,09.20.00,33810,33825,33775,33780,339
01/08/2005,09.40.00,33780,33795,33760,33780,399
01/08/2005,10.00.00,33780,33825,33780,33810,419
01/08/2005,10.20.00,33815,33815,33775,33780,311
01/08/2005,10.40.00,33780,33790,33765,33765,198
01/08/2005,11.00.00,33770,33810,33765,33785,336
01/08/2005,11.20.00,33785,33805,33780,33795,115
01/08/2005,11.40.00,33795,33795,33765,33770,166
01/08/2005,12.00.00,33770,33775,33750,33765,203
01/08/2005,12.20.00,33760,33770,33675,33680,577
01/08/2005,12.40.00,33685,33745,33680,33745,261
01/08/2005,13.00.00,33740,33760,33725,33760,94
01/08/2005,13.20.00,33760,33760,33745,33755,71
01/08/2005,13.40.00,33755,33775,33750,33765,135
01/08/2005,14.00.00,33765,33795,33765,33785,188
01/08/2005,14.20.00,33785,33790,33760,33765,99
01/08/2005,14.40.00,33770,33775,33755,33760,59
01/08/2005,15.00.00,33760,33760,33735,33740,105
01/08/2005,15.20.00,33735,33750,33715,33725,288
01/08/2005,15.40.00,33730,33755,33700,33725,348
01/08/2005,16.00.00,33730,33760,33645,33675,806
01/08/2005,16.20.00,33680,33715,33640,33640,637
01/08/2005,16.40.00,33640,33710,33620,33705,762
01/08/2005,17.00.00,33705,33715,33630,33665,778
01/08/2005,17.20.00,33660,33695,33650,33695,563
01/08/2005,17.40.00,33690,33690,33690,33690,1
02/08/2005,09.00.00,33715,33740,33690,33720,834
02/08/2005,09.20.00,33730,33730,33710,33715,285
02/08/2005,09.40.00,33720,33730,33670,33690,437
02/08/2005,10.00.00,33690,33730,33675,33730,211
02/08/2005,10.20.00,33735,33765,33730,33735,547
02/08/2005,10.40.00,33735,33770,33730,33745,265
02/08/2005,11.00.00,33750,33765,33750,33765,181
02/08/2005,11.20.00,33765,33785,33765,33780,350
02/08/2005,11.40.00,33780,33785,33775,33775,178
02/08/2005,12.00.00,33770,33785,33765,33780,167
02/08/2005,12.20.00,33775,33795,33775,33795,167
02/08/2005,12.40.00,33800,33840,33795,33815,408
02/08/2005,13.00.00,33815,33820,33800,33805,210
02/08/2005,13.20.00,33805,33810,33790,33805,102
02/08/2005,13.40.00,33805,33810,33795,33805,112
02/08/2005,14.00.00,33795,33810,33790,33805,118
02/08/2005,14.20.00,33805,33825,33790,33815,229
02/08/2005,14.40.00,33820,33850,33820,33850,341
02/08/2005,15.00.00,33850,33850,33835,33845,227
02/08/2005,15.20.00,33850,33855,33840,33850,236
02/08/2005,15.40.00,33855,33885,33850,33880,665
02/08/2005,16.00.00,33880,33935,33875,33910,947
02/08/2005,16.20.00,33900,33915,33875,33905,1001
02/08/2005,16.40.00,33910,33965,33905,33935,684
02/08/2005,17.00.00,33940,33970,33930,33965,543
02/08/2005,17.20.00,33965,34010,33960,33995,792
03/08/2005,09.00.00,33990,34015,33925,33955,1508
03/08/2005,09.20.00,33955,34000,33950,33970,889
03/08/2005,09.40.00,33970,33970,33900,33905,795
03/08/2005,10.00.00,33905,33920,33840,33870,862
03/08/2005,10.20.00,33870,33885,33840,33875,377
03/08/2005,10.40.00,33875,33900,33860,33875,365
03/08/2005,11.00.00,33880,33905,33865,33885,239
03/08/2005,11.20.00,33885,33890,33865,33880,163
03/08/2005,11.40.00,33875,33885,33870,33880,123
03/08/2005,12.00.00,33880,33895,33845,33865,266
03/08/2005,12.20.00,33865,33920,33860,33915,228
03/08/2005,12.40.00,33915,33930,33910,33910,167
03/08/2005,13.00.00,33915,33920,33905,33920,120
03/08/2005,13.20.00,33925,33935,33915,33935,66
03/08/2005,13.40.00,33930,33935,33910,33925,64
03/08/2005,14.00.00,33925,33945,33910,33910,185
03/08/2005,14.20.00,33915,33915,33880,33895,153
03/08/2005,14.40.00,33895,33905,33840,33855,460
03/08/2005,15.00.00,33860,33890,33845,33885,263
03/08/2005,15.20.00,33885,33890,33870,33880,266
03/08/2005,15.40.00,33880,33900,33870,33880,358
03/08/2005,16.00.00,33885,33890,33855,33885,557
03/08/2005,16.20.00,33885,33915,33865,33905,496
03/08/2005,16.40.00,33910,33940,33910,33920,706
03/08/2005,17.00.00,33920,33950,33905,33940,508
03/08/2005,17.20.00,33945,33955,33920,33925,499
04/08/2005,09.00.00,33900,33935,33865,33875,581
04/08/2005,09.20.00,33875,33910,33850,33910,480
04/08/2005,09.40.00,33910,33915,33870,33875,272
04/08/2005,10.00.00,33875,33880,33815,33820,692
04/08/2005,10.20.00,33820,33825,33760,33770,900
04/08/2005,10.40.00,33770,33790,33745,33760,502
04/08/2005,11.00.00,33765,33785,33750,33760,314
04/08/2005,11.20.00,33760,33765,33735,33745,334
04/08/2005,11.40.00,33745,33745,33610,33610,1432
04/08/2005,12.00.00,33610,33665,33595,33650,1048
04/08/2005,12.20.00,33650,33685,33640,33675,311
04/08/2005,12.40.00,33675,33685,33650,33660,391
04/08/2005,13.00.00,33660,33680,33650,33675,184
04/08/2005,13.20.00,33675,33690,33670,33675,251
04/08/2005,13.40.00,33675,33680,33640,33650,219
04/08/2005,14.00.00,33650,33660,33620,33625,142
04/08/2005,14.20.00,33620,33660,33615,33650,252
04/08/2005,14.40.00,33650,33685,33635,33685,231
04/08/2005,15.00.00,33685,33685,33650,33655,179
04/08/2005,15.20.00,33655,33675,33615,33630,413
04/08/2005,15.40.00,33625,33635,33530,33540,1134
04/08/2005,16.00.00,33540,33570,33520,33565,1095
04/08/2005,16.20.00,33565,33575,33525,33565,805
04/08/2005,16.40.00,33560,33575,33530,33555,636
04/08/2005,17.00.00,33555,33595,33555,33565,393
04/08/2005,17.20.00,33565,33575,33520,33520,543
05/08/2005,09.00.00,33510,33510,33350,33430,1204
05/08/2005,09.20.00,33430,33490,33430,33455,597
05/08/2005,09.40.00,33455,33485,33420,33430,410
05/08/2005,10.00.00,33425,33435,33380,33420,504
05/08/2005,10.20.00,33425,33470,33410,33465,348
05/08/2005,10.40.00,33460,33525,33460,33525,438
05/08/2005,11.00.00,33525,33580,33525,33560,629
05/08/2005,11.20.00,33560,33615,33535,33610,597
05/08/2005,11.40.00,33610,33640,33570,33595,550
05/08/2005,12.00.00,33600,33605,33585,33600,238
05/08/2005,12.20.00,33595,33620,33590,33615,122
05/08/2005,12.40.00,33610,33620,33580,33580,123
05/08/2005,13.00.00,33585,33595,33575,33585,51
05/08/2005,13.20.00,33585,33615,33585,33610,75
05/08/2005,13.40.00,33610,33610,33595,33605,38
05/08/2005,14.00.00,33605,33610,33560,33565,114
05/08/2005,14.20.00,33565,33600,33485,33515,746
05/08/2005,14.40.00,33515,33535,33470,33500,716
05/08/2005,15.00.00,33495,33560,33490,33555,251
05/08/2005,15.20.00,33555,33565,33490,33510,438
05/08/2005,15.40.00,33505,33570,33495,33495,503
05/08/2005,16.00.00,33490,33510,33455,33500,511
05/08/2005,16.20.00,33500,33505,33435,33460,529
05/08/2005,16.40.00,33455,33470,33425,33425,578
05/08/2005,17.00.00,33425,33440,33395,33400,491
05/08/2005,17.20.00,33395,33430,33365,33400,510
08/08/2005,09.00.00,33415,33545,33400,33485,618
08/08/2005,09.20.00,33485,33520,33480,33510,268
08/08/2005,09.40.00,33515,33520,33435,33460,320
08/08/2005,10.00.00,33455,33560,33455,33550,598
08/08/2005,10.20.00,33545,33590,33540,33565,428
08/08/2005,10.40.00,33570,33600,33555,33595,203
08/08/2005,11.00.00,33600,33625,33585,33610,485
08/08/2005,11.20.00,33610,33640,33600,33635,428
08/08/2005,11.40.00,33635,33680,33635,33665,524
08/08/2005,12.00.00,33660,33665,33615,33630,264
08/08/2005,12.20.00,33635,33635,33615,33620,164
08/08/2005,12.40.00,33620,33645,33615,33625,56
08/08/2005,13.00.00,33630,33640,33615,33615,46
08/08/2005,13.20.00,33620,33625,33610,33620,45
08/08/2005,13.40.00,33625,33625,33610,33620,32
08/08/2005,14.00.00,33620,33630,33620,33630,42
08/08/2005,14.20.00,33630,33635,33625,33630,43
08/08/2005,14.40.00,33630,33640,33620,33640,44
08/08/2005,15.00.00,33635,33645,33620,33620,58
08/08/2005,15.20.00,33620,33640,33615,33620,119
08/08/2005,15.40.00,33620,33635,33590,33620,418
08/08/2005,16.00.00,33620,33640,33565,33575,379
08/08/2005,16.20.00,33575,33600,33555,33570,388
08/08/2005,16.40.00,33565,33585,33535,33550,551
08/08/2005,17.00.00,33550,33560,33500,33555,544
08/08/2005,17.20.00,33555,33595,33550,33580,375
09/08/2005,09.00.00,33555,33600,33510,33560,1037
09/08/2005,09.20.00,33565,33595,33540,33570,408
09/08/2005,09.40.00,33570,33590,33555,33570,213
09/08/2005,10.00.00,33570,33630,33570,33625,335
09/08/2005,10.20.00,33625,33635,33590,33610,343
09/08/2005,10.40.00,33605,33605,33565,33575,283
09/08/2005,11.00.00,33575,33600,33570,33595,176
09/08/2005,11.20.00,33595,33595,33575,33580,56
09/08/2005,11.40.00,33580,33595,33580,33585,29
09/08/2005,12.00.00,33585,33595,33575,33575,78
09/08/2005,12.20.00,33575,33580,33565,33570,34
09/08/2005,12.40.00,33575,33575,33565,33565,33
09/08/2005,13.00.00,33565,33590,33565,33585,45
09/08/2005,13.20.00,33580,33605,33580,33590,104
09/08/2005,13.40.00,33585,33620,33585,33620,90
09/08/2005,14.00.00,33615,33660,33615,33660,340
09/08/2005,14.20.00,33660,33705,33650,33685,449
09/08/2005,14.40.00,33690,33730,33675,33720,460
09/08/2005,15.00.00,33725,33750,33700,33700,527
09/08/2005,15.20.00,33700,33730,33690,33715,282
09/08/2005,15.40.00,33715,33725,33685,33700,229
09/08/2005,16.00.00,33700,33740,33690,33705,365
09/08/2005,16.20.00,33705,33740,33680,33705,495
09/08/2005,16.40.00,33715,33735,33690,33725,346
09/08/2005,17.00.00,33725,33765,33715,33755,425
09/08/2005,17.20.00,33755,33810,33750,33765,580
10/08/2005,09.00.00,33820,33875,33765,33875,1419
10/08/2005,09.20.00,33875,33890,33820,33840,435
10/08/2005,09.40.00,33840,33905,33835,33890,400
10/08/2005,10.00.00,33895,33920,33880,33915,380
10/08/2005,10.20.00,33920,33940,33900,33930,253
10/08/2005,10.40.00,33930,33940,33920,33935,204
10/08/2005,11.00.00,33930,33980,33915,33965,458
10/08/2005,11.20.00,33965,33990,33965,33990,273
10/08/2005,11.40.00,33985,34000,33970,33975,362
10/08/2005,12.00.00,33970,33980,33960,33970,168
10/08/2005,12.20.00,33970,33985,33960,33985,83
10/08/2005,12.40.00,33990,34035,33985,34035,598
10/08/2005,13.00.00,34035,34050,34025,34045,174
10/08/2005,13.20.00,34045,34050,34035,34040,163
10/08/2005,13.40.00,34040,34050,34035,34045,108
10/08/2005,14.00.00,34045,34060,34040,34050,136
10/08/2005,14.20.00,34055,34060,34045,34050,71
10/08/2005,14.40.00,34050,34060,34035,34035,141
10/08/2005,15.00.00,34035,34035,34020,34030,118
10/08/2005,15.20.00,34025,34055,34025,34055,183
10/08/2005,15.40.00,34055,34070,34025,34060,289
10/08/2005,16.00.00,34065,34075,34040,34045,426
10/08/2005,16.20.00,34045,34075,34040,34060,340
10/08/2005,16.40.00,34060,34090,34055,34075,726
10/08/2005,17.00.00,34070,34075,34040,34060,413
10/08/2005,17.20.00,34060,34085,34045,34045,448
11/08/2005,09.00.00,34005,34040,33935,34030,1235
11/08/2005,09.20.00,34030,34065,34025,34045,397
11/08/2005,09.40.00,34050,34050,33920,33920,636
11/08/2005,10.00.00,33920,33930,33855,33895,998
11/08/2005,10.20.00,33895,33965,33895,33950,326
11/08/2005,10.40.00,33945,33950,33920,33930,255
11/08/2005,11.00.00,33930,33945,33905,33905,224
11/08/2005,11.20.00,33905,33935,33900,33935,207
11/08/2005,11.40.00,33940,33970,33925,33955,155
11/08/2005,12.00.00,33960,33980,33945,33955,141
11/08/2005,12.20.00,33945,33970,33945,33955,88
11/08/2005,12.40.00,33955,33970,33955,33965,34
11/08/2005,13.00.00,33965,33965,33950,33965,51
11/08/2005,13.20.00,33965,33970,33945,33950,42
11/08/2005,13.40.00,33945,33965,33945,33965,24
11/08/2005,14.00.00,33960,33975,33955,33955,37
11/08/2005,14.20.00,33960,33965,33915,33915,238
11/08/2005,14.40.00,33915,33935,33885,33930,291
11/08/2005,15.00.00,33930,33935,33900,33910,346
11/08/2005,15.20.00,33910,33975,33905,33960,371
11/08/2005,15.40.00,33955,33970,33910,33930,664
11/08/2005,16.00.00,33935,34000,33920,33975,564
11/08/2005,16.20.00,33970,34035,33965,34020,752
11/08/2005,16.40.00,34030,34030,33990,33995,232
11/08/2005,17.00.00,34005,34015,33950,33965,404
11/08/2005,17.20.00,33965,33980,33925,33930,480
12/08/2005,09.00.00,34150,34150,33940,33970,1048
12/08/2005,09.20.00,33970,33970,33860,33880,711
12/08/2005,09.40.00,33885,33915,33870,33900,411
12/08/2005,10.00.00,33900,33930,33895,33915,214
12/08/2005,10.20.00,33915,33925,33890,33890,147
12/08/2005,10.40.00,33885,33915,33875,33910,355
12/08/2005,11.00.00,33910,33920,33890,33895,185
12/08/2005,11.20.00,33895,33935,33895,33910,118
12/08/2005,11.40.00,33905,33905,33815,33855,573
12/08/2005,12.00.00,33855,33860,33845,33845,146
12/08/2005,12.20.00,33850,33860,33825,33835,322
12/08/2005,12.40.00,33835,33840,33825,33835,117
12/08/2005,13.00.00,33835,33840,33815,33835,138
12/08/2005,13.20.00,33830,33840,33825,33830,65
12/08/2005,13.40.00,33830,33855,33825,33830,79
12/08/2005,14.00.00,33835,33835,33820,33825,76
12/08/2005,14.20.00,33825,33855,33810,33830,201
12/08/2005,14.40.00,33830,33850,33800,33840,301
12/08/2005,15.00.00,33845,33870,33840,33855,270
12/08/2005,15.20.00,33855,33875,33850,33850,105
12/08/2005,15.40.00,33850,33860,33805,33835,479
12/08/2005,16.00.00,33835,33860,33815,33820,453
12/08/2005,16.20.00,33825,33870,33815,33855,404
12/08/2005,16.40.00,33855,33890,33850,33865,441
12/08/2005,17.00.00,33865,33890,33835,33835,530
12/08/2005,17.20.00,33830,33840,33780,33820,741
16/08/2005,09.00.00,33900,33940,33825,33875,876
16/08/2005,09.20.00,33880,33910,33845,33855,470
16/08/2005,09.40.00,33855,33865,33815,33840,335
16/08/2005,10.00.00,33840,33845,33760,33770,491
16/08/2005,10.20.00,33770,33800,33745,33800,254
16/08/2005,10.40.00,33800,33825,33795,33820,159
16/08/2005,11.00.00,33820,33840,33810,33825,168
16/08/2005,11.20.00,33825,33830,33795,33800,96
16/08/2005,11.40.00,33805,33825,33805,33825,68
16/08/2005,12.00.00,33830,33840,33815,33835,129
16/08/2005,12.20.00,33835,33845,33830,33835,123
16/08/2005,12.40.00,33835,33840,33830,33835,28
16/08/2005,13.00.00,33835,33840,33830,33840,86
16/08/2005,13.20.00,33840,33850,33840,33845,82
16/08/2005,13.40.00,33845,33850,33840,33840,22
16/08/2005,14.00.00,33840,33845,33835,33840,31
16/08/2005,14.20.00,33840,33850,33810,33820,132
16/08/2005,14.40.00,33820,33825,33785,33795,171
16/08/2005,15.00.00,33795,33800,33775,33790,157
16/08/2005,15.20.00,33790,33790,33725,33735,448
16/08/2005,15.40.00,33725,33750,33685,33725,695
16/08/2005,16.00.00,33725,33765,33710,33735,444
16/08/2005,16.20.00,33735,33740,33675,33675,446
16/08/2005,16.40.00,33680,33680,33575,33590,1162
16/08/2005,17.00.00,33590,33620,33545,33600,865
16/08/2005,17.20.00,33595,33635,33585,33615,510
17/08/2005,09.00.00,33510,33605,33500,33575,803
17/08/2005,09.20.00,33575,33585,33485,33505,899
17/08/2005,09.40.00,33505,33530,33450,33520,749
17/08/2005,10.00.00,33525,33545,33500,33515,453
17/08/2005,10.20.00,33515,33535,33470,33480,394
17/08/2005,10.40.00,33485,33490,33410,33465,734
17/08/2005,11.00.00,33465,33465,33415,33440,572
17/08/2005,11.20.00,33440,33455,33420,33440,239
17/08/2005,11.40.00,33435,33450,33425,33445,142
17/08/2005,12.00.00,33450,33480,33445,33470,841
17/08/2005,12.20.00,33475,33500,33475,33490,236
17/08/2005,12.40.00,33490,33495,33475,33480,138
17/08/2005,13.00.00,33480,33480,33465,33470,49
17/08/2005,13.20.00,33470,33480,33465,33470,29
17/08/2005,13.40.00,33470,33485,33455,33480,99
17/08/2005,14.00.00,33480,33480,33465,33465,32
17/08/2005,14.20.00,33470,33470,33400,33425,456
17/08/2005,14.40.00,33430,33440,33380,33390,493
17/08/2005,15.00.00,33390,33405,33380,33395,208
17/08/2005,15.20.00,33400,33435,33390,33395,316
17/08/2005,15.40.00,33395,33465,33390,33450,484
17/08/2005,16.00.00,33450,33505,33445,33485,471
17/08/2005,16.20.00,33490,33510,33435,33460,886
17/08/2005,16.40.00,33460,33530,33460,33500,665
17/08/2005,17.00.00,33505,33570,33505,33540,608
17/08/2005,17.20.00,33540,33555,33515,33540,320
18/08/2005,09.00.00,33530,33530,33420,33420,1032
18/08/2005,09.20.00,33420,33430,33355,33420,909
18/08/2005,09.40.00,33410,33415,33260,33270,1588
18/08/2005,10.00.00,33275,33315,33250,33305,767
18/08/2005,10.20.00,33305,33305,33215,33255,689
18/08/2005,10.40.00,33255,33270,33230,33245,319
18/08/2005,11.00.00,33245,33300,33240,33290,395
18/08/2005,11.20.00,33290,33330,33290,33320,297
18/08/2005,11.40.00,33325,33330,33295,33300,199
18/08/2005,12.00.00,33300,33305,33295,33300,71
18/08/2005,12.20.00,33295,33310,33295,33300,30
18/08/2005,12.40.00,33305,33305,33300,33300,39
18/08/2005,13.00.00,33305,33330,33295,33330,121
18/08/2005,13.20.00,33325,33325,33310,33320,44
18/08/2005,13.40.00,33315,33330,33315,33325,162
18/08/2005,14.00.00,33330,33340,33325,33330,68
18/08/2005,14.20.00,33330,33330,33315,33315,134
18/08/2005,14.40.00,33310,33320,33310,33315,92
18/08/2005,15.00.00,33315,33325,33315,33315,88
18/08/2005,15.20.00,33315,33315,33275,33285,313
18/08/2005,15.40.00,33285,33300,33265,33290,297
18/08/2005,16.00.00,33285,33325,33255,33310,451
18/08/2005,16.20.00,33315,33325,33295,33300,309
18/08/2005,16.40.00,33295,33320,33270,33280,412
18/08/2005,17.00.00,33275,33285,33255,33280,444
18/08/2005,17.20.00,33280,33305,33250,33250,641
19/08/2005,09.00.00,33305,33375,33270,33315,1197
19/08/2005,09.20.00,33315,33335,33275,33335,512
19/08/2005,09.40.00,33335,33370,33330,33370,568
19/08/2005,10.00.00,33370,33430,33360,33420,803
19/08/2005,10.20.00,33420,33425,33385,33410,383
19/08/2005,10.40.00,33410,33455,33410,33435,446
19/08/2005,11.00.00,33430,33440,33405,33415,690
19/08/2005,11.20.00,33415,33435,33410,33435,218
19/08/2005,11.40.00,33435,33520,33435,33500,967
19/08/2005,12.00.00,33495,33580,33490,33565,857
19/08/2005,12.20.00,33565,33575,33530,33540,234
19/08/2005,12.40.00,33535,33550,33530,33545,75
19/08/2005,13.00.00,33545,33560,33545,33555,57
19/08/2005,13.20.00,33550,33550,33515,33520,145
19/08/2005,13.40.00,33520,33530,33500,33505,96
19/08/2005,14.00.00,33505,33515,33500,33515,45
19/08/2005,14.20.00,33515,33530,33510,33530,78
19/08/2005,14.40.00,33530,33560,33515,33550,194
19/08/2005,15.00.00,33550,33570,33550,33565,241
19/08/2005,15.20.00,33565,33570,33520,33525,415
19/08/2005,15.40.00,33525,33570,33515,33570,369
19/08/2005,16.00.00,33575,33630,33560,33610,953
19/08/2005,16.20.00,33610,33705,33605,33680,932
19/08/2005,16.40.00,33685,33695,33665,33680,654
19/08/2005,17.00.00,33685,33775,33680,33750,1044
19/08/2005,17.20.00,33760,33765,33710,33715,728
22/08/2005,09.00.00,33720,33800,33720,33790,908
22/08/2005,09.20.00,33780,33825,33740,33795,784
22/08/2005,09.40.00,33800,33830,33770,33795,515
22/08/2005,10.00.00,33795,33805,33750,33780,348
22/08/2005,10.20.00,33780,33805,33780,33800,124
22/08/2005,10.40.00,33800,33840,33795,33795,297
22/08/2005,11.00.00,33795,33825,33790,33820,113
22/08/2005,11.20.00,33820,33825,33745,33745,256
22/08/2005,11.40.00,33745,33765,33740,33760,250
22/08/2005,12.00.00,33765,33800,33760,33780,135
22/08/2005,12.20.00,33785,33785,33765,33775,80
22/08/2005,12.40.00,33775,33790,33770,33790,44
22/08/2005,13.00.00,33790,33795,33785,33785,43
22/08/2005,13.20.00,33785,33790,33765,33770,52
22/08/2005,13.40.00,33770,33775,33755,33755,105
22/08/2005,14.00.00,33755,33760,33725,33755,158
22/08/2005,14.20.00,33760,33765,33745,33755,25
22/08/2005,14.40.00,33755,33765,33750,33750,198
22/08/2005,15.00.00,33745,33750,33730,33730,103
22/08/2005,15.20.00,33730,33790,33725,33775,364
22/08/2005,15.40.00,33780,33805,33765,33795,545
22/08/2005,16.00.00,33800,33830,33780,33815,490
22/08/2005,16.20.00,33810,33810,33770,33800,500
22/08/2005,16.40.00,33800,33815,33775,33805,314
22/08/2005,17.00.00,33805,33810,33755,33770,357
22/08/2005,17.20.00,33775,33785,33750,33750,311
23/08/2005,09.00.00,33690,33700,33565,33580,1295
23/08/2005,09.20.00,33575,33635,33575,33620,565
23/08/2005,09.40.00,33620,33625,33535,33555,771
23/08/2005,10.00.00,33560,33580,33540,33560,390
23/08/2005,10.20.00,33560,33580,33515,33525,480
23/08/2005,10.40.00,33530,33540,33470,33495,763
23/08/2005,11.00.00,33495,33555,33495,33510,601
23/08/2005,11.20.00,33510,33525,33485,33515,361
23/08/2005,11.40.00,33520,33535,33500,33530,184
23/08/2005,12.00.00,33540,33555,33525,33545,284
23/08/2005,12.20.00,33545,33575,33540,33555,251
23/08/2005,12.40.00,33560,33565,33550,33565,87
23/08/2005,13.00.00,33565,33575,33560,33570,92
23/08/2005,13.20.00,33570,33620,33565,33590,278
23/08/2005,13.40.00,33590,33595,33580,33590,82
23/08/2005,14.00.00,33585,33600,33585,33600,169
23/08/2005,14.20.00,33595,33640,33595,33620,206
23/08/2005,14.40.00,33620,33630,33590,33610,174
23/08/2005,15.00.00,33610,33635,33605,33620,136
23/08/2005,15.20.00,33625,33640,33590,33590,290
23/08/2005,15.40.00,33590,33600,33545,33565,690
23/08/2005,16.00.00,33565,33585,33535,33570,548
23/08/2005,16.20.00,33570,33590,33525,33535,580
23/08/2005,16.40.00,33535,33545,33495,33500,598
23/08/2005,17.00.00,33495,33495,33455,33480,664
23/08/2005,17.20.00,33475,33485,33430,33455,607
24/08/2005,09.00.00,33405,33455,33355,33455,1192
24/08/2005,09.20.00,33455,33495,33435,33480,746
24/08/2005,09.40.00,33480,33485,33350,33375,1049
24/08/2005,10.00.00,33370,33445,33350,33445,753
24/08/2005,10.20.00,33450,33500,33430,33455,591
24/08/2005,10.40.00,33455,33455,33385,33400,433
24/08/2005,11.00.00,33400,33470,33400,33460,428
24/08/2005,11.20.00,33465,33485,33450,33480,154
24/08/2005,11.40.00,33480,33490,33470,33475,242
24/08/2005,12.00.00,33475,33480,33445,33475,273
24/08/2005,12.20.00,33475,33475,33465,33470,39
24/08/2005,12.40.00,33475,33475,33465,33475,25
24/08/2005,13.00.00,33475,33475,33445,33445,90
24/08/2005,13.20.00,33445,33465,33445,33455,53
24/08/2005,13.40.00,33465,33485,33460,33470,184
24/08/2005,14.00.00,33470,33470,33435,33445,126
24/08/2005,14.20.00,33450,33455,33370,33385,636
24/08/2005,14.40.00,33390,33430,33380,33395,327
24/08/2005,15.00.00,33395,33410,33380,33395,323
24/08/2005,15.20.00,33395,33440,33390,33420,452
24/08/2005,15.40.00,33425,33480,33410,33480,418
24/08/2005,16.00.00,33480,33540,33475,33510,856
24/08/2005,16.20.00,33510,33585,33500,33580,728
24/08/2005,16.40.00,33585,33665,33570,33650,1205
24/08/2005,17.00.00,33645,33670,33605,33660,678
24/08/2005,17.20.00,33660,33695,33625,33640,686
25/08/2005,09.00.00,33480,33515,33425,33465,1268
25/08/2005,09.20.00,33465,33480,33425,33445,890
25/08/2005,09.40.00,33445,33520,33445,33475,938
25/08/2005,10.00.00,33475,33560,33465,33540,925
25/08/2005,10.20.00,33540,33565,33525,33530,478
25/08/2005,10.40.00,33530,33530,33485,33495,459
25/08/2005,11.00.00,33500,33510,33470,33485,376
25/08/2005,11.20.00,33485,33495,33440,33450,388
25/08/2005,11.40.00,33445,33450,33405,33440,723
25/08/2005,12.00.00,33445,33465,33440,33460,126
25/08/2005,12.20.00,33465,33475,33450,33470,91
25/08/2005,12.40.00,33475,33490,33440,33445,82
25/08/2005,13.00.00,33440,33465,33440,33445,110
25/08/2005,13.20.00,33440,33450,33440,33440,87
25/08/2005,13.40.00,33450,33455,33440,33440,22
25/08/2005,14.00.00,33440,33460,33440,33455,50
25/08/2005,14.20.00,33460,33470,33455,33465,73
25/08/2005,14.40.00,33470,33500,33465,33495,244
25/08/2005,15.00.00,33490,33500,33480,33485,119
25/08/2005,15.20.00,33485,33500,33475,33495,159
25/08/2005,15.40.00,33495,33500,33425,33435,459
25/08/2005,16.00.00,33440,33485,33425,33460,387
25/08/2005,16.20.00,33460,33500,33460,33485,317
25/08/2005,16.40.00,33485,33500,33455,33485,444
25/08/2005,17.00.00,33485,33495,33455,33460,300
25/08/2005,17.20.00,33465,33470,33405,33420,537
26/08/2005,09.00.00,33445,33480,33400,33480,986
26/08/2005,09.20.00,33480,33500,33440,33455,476
26/08/2005,09.40.00,33460,33485,33455,33475,276
26/08/2005,10.00.00,33475,33485,33445,33460,400
26/08/2005,10.20.00,33455,33480,33450,33475,113
26/08/2005,10.40.00,33475,33520,33475,33500,358
26/08/2005,11.00.00,33500,33530,33500,33520,369
26/08/2005,11.20.00,33520,33555,33520,33545,260
26/08/2005,11.40.00,33545,33545,33525,33545,150
26/08/2005,12.00.00,33545,33560,33535,33550,93
26/08/2005,12.20.00,33550,33555,33530,33545,56
26/08/2005,12.40.00,33540,33550,33525,33540,38
26/08/2005,13.00.00,33535,33540,33525,33525,29
26/08/2005,13.20.00,33530,33530,33495,33495,85
26/08/2005,13.40.00,33495,33500,33455,33455,224
26/08/2005,14.00.00,33450,33450,33420,33420,497
26/08/2005,14.20.00,33425,33440,33425,33435,120
26/08/2005,14.40.00,33435,33440,33230,33240,1510
26/08/2005,15.00.00,33245,33335,33235,33330,1257
26/08/2005,15.20.00,33335,33335,33250,33260,511
26/08/2005,15.40.00,33260,33285,33125,33175,1880
26/08/2005,16.00.00,33170,33170,33060,33125,1484
26/08/2005,16.20.00,33130,33180,33125,33155,719
26/08/2005,16.40.00,33155,33165,33095,33125,716
26/08/2005,17.00.00,33130,33140,33095,33115,353
26/08/2005,17.20.00,33115,33115,33005,33050,784
29/08/2005,09.00.00,32860,33045,32855,33030,1527
29/08/2005,09.20.00,33030,33085,33025,33060,649
29/08/2005,09.40.00,33070,33090,33025,33040,552
29/08/2005,10.00.00,33040,33085,33025,33075,574
29/08/2005,10.20.00,33075,33110,33065,33080,631
29/08/2005,10.40.00,33080,33085,33050,33085,256
29/08/2005,11.00.00,33085,33130,33075,33120,391
29/08/2005,11.20.00,33120,33145,33110,33140,422
29/08/2005,11.40.00,33140,33145,33115,33135,299
29/08/2005,12.00.00,33130,33140,33125,33125,182
29/08/2005,12.20.00,33125,33135,33095,33100,173
29/08/2005,12.40.00,33100,33100,33080,33085,104
29/08/2005,13.00.00,33085,33090,33080,33090,48
29/08/2005,13.20.00,33090,33095,33070,33080,139
29/08/2005,13.40.00,33080,33095,33080,33090,61
29/08/2005,14.00.00,33080,33130,33080,33120,245
29/08/2005,14.20.00,33120,33150,33120,33150,321
29/08/2005,14.40.00,33150,33180,33145,33150,511
29/08/2005,15.00.00,33155,33155,33130,33150,140
29/08/2005,15.20.00,33150,33150,33110,33140,365
29/08/2005,15.40.00,33140,33235,33140,33230,893
29/08/2005,16.00.00,33230,33270,33205,33250,1042
29/08/2005,16.20.00,33250,33265,33190,33230,955
29/08/2005,16.40.00,33230,33230,33170,33210,597
29/08/2005,17.00.00,33215,33245,33200,33225,591
29/08/2005,17.20.00,33225,33250,33210,33245,308
30/08/2005,09.00.00,33300,33315,33230,33245,1173
30/08/2005,09.20.00,33240,33290,33235,33290,626
30/08/2005,09.40.00,33290,33345,33270,33325,774
30/08/2005,10.00.00,33330,33330,33285,33315,550
30/08/2005,10.20.00,33315,33345,33305,33335,287
30/08/2005,10.40.00,33340,33355,33320,33330,334
30/08/2005,11.00.00,33335,33335,33295,33300,372
30/08/2005,11.20.00,33300,33320,33200,33225,958
30/08/2005,11.40.00,33220,33230,33150,33160,885
30/08/2005,12.00.00,33165,33190,33150,33180,322
30/08/2005,12.20.00,33180,33195,33175,33185,151
30/08/2005,12.40.00,33190,33195,33170,33195,142
30/08/2005,13.00.00,33195,33210,33185,33200,146
30/08/2005,13.20.00,33205,33210,33180,33180,118
30/08/2005,13.40.00,33185,33200,33180,33200,34
30/08/2005,14.00.00,33205,33225,33205,33210,74
30/08/2005,14.20.00,33205,33215,33160,33170,328
30/08/2005,14.40.00,33170,33185,33140,33155,254
30/08/2005,15.00.00,33155,33165,33145,33160,206
30/08/2005,15.20.00,33155,33170,33140,33170,593
30/08/2005,15.40.00,33170,33175,33115,33145,707
30/08/2005,16.00.00,33145,33205,33145,33170,1173
30/08/2005,16.20.00,33170,33185,33145,33165,492
30/08/2005,16.40.00,33170,33210,33140,33200,803
30/08/2005,17.00.00,33205,33210,33135,33140,694
30/08/2005,17.20.00,33145,33175,33125,33145,597
31/08/2005,09.00.00,33180,33315,33110,33300,1264
31/08/2005,09.20.00,33305,33420,33295,33385,2083
31/08/2005,09.40.00,33385,33415,33325,33355,1101
31/08/2005,10.00.00,33355,33400,33345,33370,513
31/08/2005,10.20.00,33375,33405,33365,33395,477
31/08/2005,10.40.00,33395,33395,33355,33365,281
31/08/2005,11.00.00,33365,33380,33345,33365,449
31/08/2005,11.20.00,33365,33390,33365,33380,336
31/08/2005,11.40.00,33385,33400,33340,33350,320
31/08/2005,12.00.00,33350,33375,33350,33365,116
31/08/2005,12.20.00,33365,33370,33345,33345,178
31/08/2005,12.40.00,33345,33370,33345,33370,67
31/08/2005,13.00.00,33375,33400,33370,33400,131
31/08/2005,13.20.00,33405,33445,33390,33410,549
31/08/2005,13.40.00,33410,33440,33405,33410,329
31/08/2005,14.00.00,33410,33440,33405,33425,282
31/08/2005,14.20.00,33430,33430,33375,33390,389
31/08/2005,14.40.00,33395,33435,33395,33430,243
31/08/2005,15.00.00,33430,33490,33410,33455,821
31/08/2005,15.20.00,33460,33530,33455,33510,630
31/08/2005,15.40.00,33510,33515,33390,33410,910
31/08/2005,16.00.00,33410,33435,33350,33370,1443
31/08/2005,16.20.00,33365,33420,33360,33420,720
31/08/2005,16.40.00,33420,33430,33375,33415,584
31/08/2005,17.00.00,33420,33505,33410,33495,935
31/08/2005,17.20.00,33495,33560,33495,33550,1145
01/09/2005,09.00.00,33585,34000,33585,33695,1077
01/09/2005,09.20.00,33700,33705,33660,33665,778
01/09/2005,09.40.00,33665,33680,33660,33665,223
01/09/2005,10.00.00,33670,33700,33670,33695,373
01/09/2005,10.20.00,33695,33745,33695,33720,609
01/09/2005,10.40.00,33715,33715,33685,33705,206
01/09/2005,11.00.00,33705,33705,33665,33680,487
01/09/2005,11.20.00,33675,33715,33675,33695,248
01/09/2005,11.40.00,33695,33700,33670,33695,263
01/09/2005,12.00.00,33695,33695,33675,33685,127
01/09/2005,12.20.00,33680,33720,33675,33715,156
01/09/2005,12.40.00,33710,33720,33705,33710,73
01/09/2005,13.00.00,33710,33720,33705,33720,89
01/09/2005,13.20.00,33715,33720,33695,33700,101
01/09/2005,13.40.00,33700,33715,33695,33700,114
01/09/2005,14.00.00,33700,33720,33690,33720,120
01/09/2005,14.20.00,33720,33735,33715,33735,224
01/09/2005,14.40.00,33730,33735,33720,33725,80
01/09/2005,15.00.00,33715,33720,33700,33715,82
01/09/2005,15.20.00,33715,33750,33710,33745,414
01/09/2005,15.40.00,33745,33785,33730,33735,606
01/09/2005,16.00.00,33735,33735,33655,33660,1203
01/09/2005,16.20.00,33660,33680,33610,33635,920
01/09/2005,16.40.00,33635,33675,33635,33645,490
01/09/2005,17.00.00,33645,33720,33635,33700,809
01/09/2005,17.20.00,33700,33745,33695,33730,661
02/09/2005,09.00.00,33670,33775,33640,33770,1074
02/09/2005,09.20.00,33770,33785,33715,33735,429
02/09/2005,09.40.00,33735,33775,33735,33755,276
02/09/2005,10.00.00,33750,33790,33740,33745,430
02/09/2005,10.20.00,33745,33765,33735,33755,181
02/09/2005,10.40.00,33755,33760,33745,33750,159
02/09/2005,11.00.00,33745,33765,33680,33685,517
02/09/2005,11.20.00,33685,33695,33625,33655,888
02/09/2005,11.40.00,33660,33705,33650,33675,366
02/09/2005,12.00.00,33675,33675,33620,33665,626
02/09/2005,12.20.00,33655,33665,33630,33635,272
02/09/2005,12.40.00,33640,33670,33615,33670,333
02/09/2005,13.00.00,33670,33680,33655,33670,185
02/09/2005,13.20.00,33675,33675,33645,33655,164
02/09/2005,13.40.00,33655,33665,33640,33645,118
02/09/2005,14.00.00,33640,33650,33620,33650,237
02/09/2005,14.20.00,33645,33710,33610,33685,866
02/09/2005,14.40.00,33685,33725,33665,33700,1021
02/09/2005,15.00.00,33700,33725,33690,33715,598
02/09/2005,15.20.00,33715,33745,33695,33705,463
02/09/2005,15.40.00,33710,33750,33700,33730,765
02/09/2005,16.00.00,33730,33765,33700,33730,859
02/09/2005,16.20.00,33730,33755,33670,33700,1068
02/09/2005,16.40.00,33695,33735,33685,33725,488
02/09/2005,17.00.00,33725,33740,33710,33715,322
02/09/2005,17.20.00,33715,33715,33670,33695,447
05/09/2005,09.00.00,33680,33760,33675,33735,532
05/09/2005,09.20.00,33740,33770,33725,33760,444
05/09/2005,09.40.00,33760,33815,33760,33805,649
05/09/2005,10.00.00,33805,33845,33800,33805,423
05/09/2005,10.20.00,33805,33810,33770,33785,243
05/09/2005,10.40.00,33785,33805,33785,33790,140
05/09/2005,11.00.00,33790,33790,33775,33780,200
05/09/2005,11.20.00,33785,33800,33775,33790,253
05/09/2005,11.40.00,33795,33810,33790,33805,178
05/09/2005,12.00.00,33800,33815,33790,33810,202
05/09/2005,12.20.00,33805,33820,33800,33810,128
05/09/2005,12.40.00,33810,33815,33805,33810,60
05/09/2005,13.00.00,33805,33805,33790,33800,54
05/09/2005,13.20.00,33795,33795,33770,33780,112
05/09/2005,13.40.00,33775,33780,33765,33765,107
05/09/2005,14.00.00,33765,33775,33765,33775,20
05/09/2005,14.20.00,33775,33785,33770,33780,102
05/09/2005,14.40.00,33780,33810,33780,33805,188
05/09/2005,15.00.00,33810,33815,33785,33800,228
05/09/2005,15.20.00,33800,33805,33775,33775,229
05/09/2005,15.40.00,33775,33795,33765,33795,159
05/09/2005,16.00.00,33795,33805,33780,33800,148
05/09/2005,16.20.00,33800,33815,33795,33805,147
05/09/2005,16.40.00,33810,33830,33805,33810,353
05/09/2005,17.00.00,33810,33825,33790,33820,245
05/09/2005,17.20.00,33820,33835,33815,33815,392
06/09/2005,09.00.00,33830,33870,33790,33860,1156
06/09/2005,09.20.00,33860,33860,33830,33855,699
06/09/2005,09.40.00,33855,33900,33855,33895,941
06/09/2005,10.00.00,33895,33910,33860,33895,603
06/09/2005,10.20.00,33900,33905,33880,33880,331
06/09/2005,10.40.00,33875,33880,33845,33850,381
06/09/2005,11.00.00,33850,33850,33820,33825,402
06/09/2005,11.20.00,33830,33855,33830,33845,298
06/09/2005,11.40.00,33845,33850,33835,33840,195
06/09/2005,12.00.00,33845,33875,33845,33865,264
06/09/2005,12.20.00,33865,33890,33855,33870,188
06/09/2005,12.40.00,33870,33875,33860,33870,93
06/09/2005,13.00.00,33865,33910,33865,33900,243
06/09/2005,13.20.00,33895,33895,33875,33880,148
06/09/2005,13.40.00,33885,33895,33870,33880,78
06/09/2005,14.00.00,33880,33895,33875,33885,337
06/09/2005,14.20.00,33885,33885,33840,33840,453
06/09/2005,14.40.00,33845,33875,33835,33850,206
06/09/2005,15.00.00,33850,33875,33850,33870,118
06/09/2005,15.20.00,33875,33910,33870,33895,287
06/09/2005,15.40.00,33895,33915,33865,33870,467
06/09/2005,16.00.00,33875,33950,33870,33940,949
06/09/2005,16.20.00,33940,33960,33925,33940,629
06/09/2005,16.40.00,33940,33990,33930,33975,823
06/09/2005,17.00.00,33980,34005,33970,33975,621
06/09/2005,17.20.00,33975,34005,33960,33965,599
07/09/2005,09.00.00,34040,34120,34005,34055,1225
07/09/2005,09.20.00,34050,34085,34015,34025,779
07/09/2005,09.40.00,34025,34030,33980,34015,485
07/09/2005,10.00.00,34010,34050,34000,34000,761
07/09/2005,10.20.00,34000,34005,33930,33965,1165
07/09/2005,10.40.00,33965,34005,33965,33980,503
07/09/2005,11.00.00,33980,34030,33970,34025,535
07/09/2005,11.20.00,34030,34030,33990,33995,217
07/09/2005,11.40.00,33990,34000,33965,33970,223
07/09/2005,12.00.00,33975,34005,33955,33965,471
07/09/2005,12.20.00,33970,33980,33950,33975,228
07/09/2005,12.40.00,33975,33980,33960,33965,112
07/09/2005,13.00.00,33965,33970,33955,33970,163
07/09/2005,13.20.00,33965,34015,33950,34010,189
07/09/2005,13.40.00,34005,34030,34005,34025,258
07/09/2005,14.00.00,34025,34050,34015,34045,152
07/09/2005,14.20.00,34040,34040,33965,33970,538
07/09/2005,14.40.00,33965,34015,33960,33995,347
07/09/2005,15.00.00,33990,34025,33990,34025,280
07/09/2005,15.20.00,34025,34050,34015,34040,283
07/09/2005,15.40.00,34040,34055,33990,34020,512
07/09/2005,16.00.00,34025,34030,33985,34010,593
07/09/2005,16.20.00,34010,34055,34000,34050,500
07/09/2005,16.40.00,34050,34095,34045,34090,843
07/09/2005,17.00.00,34090,34115,34070,34075,772
07/09/2005,17.20.00,34075,34110,34070,34110,530
08/09/2005,09.00.00,34110,34180,34070,34160,1283
08/09/2005,09.20.00,34155,34180,34095,34110,770
08/09/2005,09.40.00,34110,34130,34095,34105,455
08/09/2005,10.00.00,34105,34130,34100,34115,371
08/09/2005,10.20.00,34115,34180,34105,34160,589
08/09/2005,10.40.00,34160,34170,34145,34160,332
08/09/2005,11.00.00,34165,34175,34145,34155,441
08/09/2005,11.20.00,34155,34200,34150,34180,442
08/09/2005,11.40.00,34185,34220,34185,34205,429
08/09/2005,12.00.00,34200,34225,34175,34180,520
08/09/2005,12.20.00,34180,34205,34175,34200,183
08/09/2005,12.40.00,34200,34205,34160,34180,231
08/09/2005,13.00.00,34180,34185,34150,34155,84
08/09/2005,13.20.00,34155,34155,34120,34140,252
08/09/2005,13.40.00,34145,34150,34100,34100,405
08/09/2005,14.00.00,34100,34150,34100,34135,222
08/09/2005,14.20.00,34140,34150,34115,34130,236
08/09/2005,14.40.00,34130,34130,34080,34085,322
08/09/2005,15.00.00,34085,34090,34060,34080,433
08/09/2005,15.20.00,34080,34090,34065,34075,208
08/09/2005,15.40.00,34075,34125,34075,34115,923
08/09/2005,16.00.00,34115,34150,34110,34125,892
08/09/2005,16.20.00,34125,34160,34110,34145,538
08/09/2005,16.40.00,34140,34165,34110,34135,543
08/09/2005,17.00.00,34135,34165,34130,34155,590
08/09/2005,17.20.00,34155,34195,34145,34195,443
09/09/2005,09.00.00,34190,34290,34185,34265,1277
09/09/2005,09.20.00,34270,34280,34240,34250,574
09/09/2005,09.40.00,34250,34280,34230,34235,717
09/09/2005,10.00.00,34235,34250,34140,34140,799
09/09/2005,10.20.00,34145,34195,34060,34160,1774
09/09/2005,10.40.00,34160,34260,34160,34205,700
09/09/2005,11.00.00,34205,34220,34180,34190,403
09/09/2005,11.20.00,34190,34195,34160,34165,358
09/09/2005,11.40.00,34170,34175,34145,34165,132
09/09/2005,12.00.00,34165,34200,34165,34170,153
09/09/2005,12.20.00,34170,34190,34165,34190,83
09/09/2005,12.40.00,34190,34200,34185,34190,64
09/09/2005,13.00.00,34190,34195,34180,34180,63
09/09/2005,13.20.00,34180,34190,34175,34180,51
09/09/2005,13.40.00,34180,34185,34175,34175,63
09/09/2005,14.00.00,34175,34195,34175,34190,30
09/09/2005,14.20.00,34195,34210,34180,34185,91
09/09/2005,14.40.00,34180,34185,34170,34185,103
09/09/2005,15.00.00,34185,34190,34180,34180,332
09/09/2005,15.20.00,34185,34205,34175,34195,386
09/09/2005,15.40.00,34200,34200,34155,34170,300
09/09/2005,16.00.00,34170,34220,34165,34210,328
09/09/2005,16.20.00,34210,34220,34195,34210,445
09/09/2005,16.40.00,34205,34215,34190,34200,302
09/09/2005,17.00.00,34195,34215,34185,34205,422
09/09/2005,17.20.00,34205,34245,34205,34220,766
12/09/2005,09.00.00,34315,34420,34315,34390,1831
12/09/2005,09.20.00,34385,34405,34365,34385,590
12/09/2005,09.40.00,34385,34395,34360,34390,449
12/09/2005,10.00.00,34385,34390,34335,34335,719
12/09/2005,10.20.00,34345,34370,34335,34360,665
12/09/2005,10.40.00,34365,34375,34350,34370,952
12/09/2005,11.00.00,34365,34370,34345,34370,353
12/09/2005,11.20.00,34365,34365,34335,34355,233
12/09/2005,11.40.00,34355,34360,34350,34355,306
12/09/2005,12.00.00,34355,34355,34325,34345,446
12/09/2005,12.20.00,34340,34345,34305,34315,376
12/09/2005,12.40.00,34315,34315,34280,34295,494
12/09/2005,13.00.00,34295,34300,34280,34295,681
12/09/2005,13.20.00,34295,34300,34270,34300,170
12/09/2005,13.40.00,34300,34315,34285,34285,138
12/09/2005,14.00.00,34290,34310,34290,34310,190
12/09/2005,14.20.00,34310,34315,34300,34300,338
12/09/2005,14.40.00,34300,34310,34285,34290,652
12/09/2005,15.00.00,34290,34300,34285,34290,429
12/09/2005,15.20.00,34290,34295,34255,34275,901
12/09/2005,15.40.00,34275,34340,34275,34330,1272
12/09/2005,16.00.00,34325,34330,34280,34290,565
12/09/2005,16.20.00,34290,34315,34280,34295,534
12/09/2005,16.40.00,34295,34330,34295,34315,458
12/09/2005,17.00.00,34320,34335,34315,34320,923
12/09/2005,17.20.00,34315,34320,34295,34310,405
13/09/2005,09.00.00,34335,34335,34245,34255,1451
13/09/2005,09.20.00,34255,34260,34090,34125,3636
13/09/2005,09.40.00,34130,34170,34115,34130,1913
13/09/2005,10.00.00,34125,34155,34110,34130,1727
13/09/2005,10.20.00,34135,34150,34115,34130,768
13/09/2005,10.40.00,34130,34130,34075,34105,1084
13/09/2005,11.00.00,34105,34130,34095,34120,927
13/09/2005,11.20.00,34115,34150,34095,34130,518
13/09/2005,11.40.00,34135,34140,34100,34120,419
13/09/2005,12.00.00,34115,34130,34110,34120,443
13/09/2005,12.20.00,34120,34140,34090,34115,860
13/09/2005,12.40.00,34115,34120,34095,34110,635
13/09/2005,13.00.00,34110,34115,34100,34115,303
13/09/2005,13.20.00,34115,34115,34080,34095,288
13/09/2005,13.40.00,34095,34100,34090,34095,288
13/09/2005,14.00.00,34095,34110,34090,34095,140
13/09/2005,14.20.00,34095,34125,34095,34120,1032
13/09/2005,14.40.00,34125,34150,34115,34145,1270
13/09/2005,15.00.00,34145,34155,34130,34140,2186
13/09/2005,15.20.00,34135,34150,34115,34120,350
13/09/2005,15.40.00,34120,34135,34105,34125,1123
13/09/2005,16.00.00,34130,34135,34105,34130,2215
13/09/2005,16.20.00,34135,34145,34115,34125,1183
13/09/2005,16.40.00,34125,34130,34060,34065,1376
13/09/2005,17.00.00,34070,34075,34050,34070,1064
13/09/2005,17.20.00,34075,34110,34060,34110,1245
14/09/2005,09.00.00,34080,34215,34080,34195,2143
14/09/2005,09.20.00,34195,34245,34185,34225,1464
14/09/2005,09.40.00,34225,34275,34205,34270,1999
14/09/2005,10.00.00,34275,34325,34265,34320,2801
14/09/2005,10.20.00,34325,34350,34285,34295,1668
14/09/2005,10.40.00,34295,34295,34245,34260,817
14/09/2005,11.00.00,34260,34300,34255,34295,1527
14/09/2005,11.20.00,34300,34325,34285,34300,1451
14/09/2005,11.40.00,34295,34310,34280,34290,1218
14/09/2005,12.00.00,34295,34295,34265,34270,716
14/09/2005,12.20.00,34270,34270,34245,34270,626
14/09/2005,12.40.00,34270,34285,34260,34275,650
14/09/2005,13.00.00,34275,34285,34260,34285,800
14/09/2005,13.20.00,34285,34290,34270,34275,457
14/09/2005,13.40.00,34280,34290,34275,34280,695
14/09/2005,14.00.00,34275,34290,34275,34285,236
14/09/2005,14.20.00,34285,34285,34260,34260,390
14/09/2005,14.40.00,34265,34275,34250,34270,386
14/09/2005,15.00.00,34270,34290,34265,34280,896
14/09/2005,15.20.00,34285,34320,34280,34305,877
14/09/2005,15.40.00,34305,34315,34260,34275,927
14/09/2005,16.00.00,34275,34300,34265,34295,1101
14/09/2005,16.20.00,34295,34300,34270,34280,1102
14/09/2005,16.40.00,34285,34310,34280,34285,877
14/09/2005,17.00.00,34285,34345,34285,34330,1361
14/09/2005,17.20.00,34330,34350,34290,34290,1357
15/09/2005,09.00.00,34285,34290,34200,34285,3086
15/09/2005,09.20.00,34290,34365,34285,34360,970
15/09/2005,09.40.00,34365,34380,34350,34360,2078
15/09/2005,10.00.00,34365,34390,34355,34370,1295
15/09/2005,10.20.00,34370,34405,34365,34385,1446
15/09/2005,10.40.00,34385,34390,34340,34345,791
15/09/2005,11.00.00,34345,34355,34325,34350,400
15/09/2005,11.20.00,34350,34365,34290,34325,906
15/09/2005,11.40.00,34320,34330,34285,34305,331
15/09/2005,12.00.00,34300,34310,34290,34305,513
15/09/2005,12.20.00,34305,34350,34300,34335,239
15/09/2005,12.40.00,34335,34355,34335,34355,311
15/09/2005,13.00.00,34355,34365,34345,34360,142
15/09/2005,13.20.00,34360,34365,34340,34355,329
15/09/2005,13.40.00,34360,34360,34340,34340,328
15/09/2005,14.00.00,34340,34350,34340,34345,110
15/09/2005,14.20.00,34350,34385,34335,34370,459
15/09/2005,14.40.00,34375,34380,34325,34325,674
15/09/2005,15.00.00,34330,34355,34330,34345,579
15/09/2005,15.20.00,34345,34360,34340,34355,794
15/09/2005,15.40.00,34355,34355,34325,34345,592
15/09/2005,16.00.00,34340,34340,34310,34335,750
15/09/2005,16.20.00,34335,34340,34320,34325,670
15/09/2005,16.40.00,34320,34335,34290,34315,663
15/09/2005,17.00.00,34320,34335,34275,34295,1170
15/09/2005,17.20.00,34290,34320,34280,34315,2479