DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2005,09.00.00,33305,33310,33235,33310,685
18/07/2005,09.30.00,33310,33375,33305,33370,677
18/07/2005,10.00.00,33370,33470,33340,33445,1188
18/07/2005,10.30.00,33440,33465,33380,33395,764
18/07/2005,11.00.00,33395,33405,33365,33380,457
18/07/2005,11.30.00,33385,33390,33330,33330,336
18/07/2005,12.00.00,33330,33330,33250,33280,734
18/07/2005,12.30.00,33280,33300,33275,33290,218
18/07/2005,13.00.00,33290,33310,33280,33295,157
18/07/2005,13.30.00,33300,33320,33295,33305,115
18/07/2005,14.00.00,33305,33315,33295,33300,119
18/07/2005,14.30.00,33300,33300,33265,33270,272
18/07/2005,15.00.00,33265,33275,33215,33245,962
18/07/2005,15.30.00,33245,33265,33190,33220,872
18/07/2005,16.00.00,33220,33265,33165,33255,1090
18/07/2005,16.30.00,33255,33300,33220,33265,813
18/07/2005,17.00.00,33265,33315,33255,33285,1201
18/07/2005,17.30.00,33285,33300,33265,33265,235
19/07/2005,09.00.00,33305,33410,33295,33380,1066
19/07/2005,09.30.00,33380,33425,33350,33425,925
19/07/2005,10.00.00,33425,33450,33410,33430,1127
19/07/2005,10.30.00,33430,33435,33395,33420,369
19/07/2005,11.00.00,33420,33450,33415,33430,409
19/07/2005,11.30.00,33425,33470,33425,33460,899
19/07/2005,12.00.00,33460,33460,33425,33440,300
19/07/2005,12.30.00,33435,33500,33425,33485,651
19/07/2005,13.00.00,33480,33505,33465,33495,397
19/07/2005,13.30.00,33500,33510,33485,33495,318
19/07/2005,14.00.00,33490,33525,33475,33510,550
19/07/2005,14.30.00,33510,33545,33510,33530,620
19/07/2005,15.00.00,33530,33555,33515,33545,434
19/07/2005,15.30.00,33545,33560,33495,33530,1037
19/07/2005,16.00.00,33535,33585,33520,33570,1298
19/07/2005,16.30.00,33570,33585,33550,33565,796
19/07/2005,17.00.00,33560,33575,33545,33570,587
19/07/2005,17.30.00,33575,33660,33570,33650,1202
20/07/2005,09.00.00,33600,33630,33545,33605,1316
20/07/2005,09.30.00,33605,33760,33605,33755,1952
20/07/2005,10.00.00,33750,33755,33710,33725,561
20/07/2005,10.30.00,33730,33730,33660,33675,677
20/07/2005,11.00.00,33670,33700,33650,33695,618
20/07/2005,11.30.00,33695,33730,33660,33670,425
20/07/2005,12.00.00,33670,33680,33640,33665,261
20/07/2005,12.30.00,33665,33665,33585,33600,315
20/07/2005,13.00.00,33600,33605,33560,33575,219
20/07/2005,13.30.00,33575,33605,33560,33585,168
20/07/2005,14.00.00,33580,33585,33505,33570,814
20/07/2005,14.30.00,33570,33570,33490,33500,802
20/07/2005,15.00.00,33500,33505,33470,33490,478
20/07/2005,15.30.00,33490,33550,33485,33545,944
20/07/2005,16.00.00,33545,33550,33475,33510,843
20/07/2005,16.30.00,33525,33565,33485,33490,924
20/07/2005,17.00.00,33490,33545,33480,33545,736
20/07/2005,17.30.00,33540,33555,33525,33525,366
21/07/2005,09.00.00,33650,33735,33640,33725,1243
21/07/2005,09.30.00,33730,33745,33675,33695,966
21/07/2005,10.00.00,33700,33765,33685,33740,803
21/07/2005,10.30.00,33745,33750,33685,33715,452
21/07/2005,11.00.00,33715,33715,33660,33665,517
21/07/2005,11.30.00,33665,33675,33645,33655,386
21/07/2005,12.00.00,33655,33655,33545,33570,1465
21/07/2005,12.30.00,33570,33630,33550,33615,470
21/07/2005,13.00.00,33620,33790,33605,33705,2186
21/07/2005,13.30.00,33705,33750,33615,33690,1074
21/07/2005,14.00.00,33690,33720,33460,33560,2758
21/07/2005,14.30.00,33565,33625,33425,33610,2622
21/07/2005,15.00.00,33615,33635,33550,33600,628
21/07/2005,15.30.00,33590,33625,33530,33610,788
21/07/2005,16.00.00,33605,33625,33475,33515,1248
21/07/2005,16.30.00,33520,33525,33455,33500,959
21/07/2005,17.00.00,33495,33585,33495,33545,442
21/07/2005,17.30.00,33545,33575,33540,33560,185
22/07/2005,09.00.00,33545,33645,33460,33620,810
22/07/2005,09.30.00,33625,33660,33615,33635,677
22/07/2005,10.00.00,33640,33685,33635,33680,811
22/07/2005,10.30.00,33680,33680,33575,33580,766
22/07/2005,11.00.00,33580,33615,33560,33605,542
22/07/2005,11.30.00,33605,33605,33505,33560,1012
22/07/2005,12.00.00,33565,33575,33500,33510,397
22/07/2005,12.30.00,33515,33525,33485,33500,192
22/07/2005,13.00.00,33505,33540,33495,33530,175
22/07/2005,13.30.00,33530,33530,33510,33515,104
22/07/2005,14.00.00,33520,33565,33510,33555,180
22/07/2005,14.30.00,33555,33615,33535,33605,524
22/07/2005,15.00.00,33600,33625,33540,33550,548
22/07/2005,15.30.00,33545,33605,33545,33600,580
22/07/2005,16.00.00,33600,33620,33565,33595,522
22/07/2005,16.30.00,33595,33610,33540,33585,437
22/07/2005,17.00.00,33590,33650,33590,33640,399
22/07/2005,17.30.00,33640,33645,33585,33595,233
25/07/2005,09.00.00,33690,33740,33635,33680,1379
25/07/2005,09.30.00,33685,33685,33605,33615,1090
25/07/2005,10.00.00,33610,33610,33520,33545,1451
25/07/2005,10.30.00,33545,33555,33490,33540,770
25/07/2005,11.00.00,33540,33600,33530,33575,603
25/07/2005,11.30.00,33585,33585,33535,33555,343
25/07/2005,12.00.00,33555,33625,33550,33615,429
25/07/2005,12.30.00,33615,33620,33600,33610,138
25/07/2005,13.00.00,33610,33650,33610,33645,184
25/07/2005,13.30.00,33645,33655,33620,33635,220
25/07/2005,14.00.00,33635,33645,33605,33620,311
25/07/2005,14.30.00,33620,33640,33590,33625,299
25/07/2005,15.00.00,33630,33645,33615,33630,232
25/07/2005,15.30.00,33630,33640,33610,33615,379
25/07/2005,16.00.00,33615,33650,33595,33630,679
25/07/2005,16.30.00,33630,33750,33605,33745,1355
25/07/2005,17.00.00,33750,33755,33705,33710,993
25/07/2005,17.30.00,33705,33710,33630,33630,342
26/07/2005,09.00.00,33640,33640,33480,33530,2279
26/07/2005,09.30.00,33530,33675,33530,33675,1518
26/07/2005,10.00.00,33675,33705,33630,33635,1371
26/07/2005,10.30.00,33630,33665,33605,33660,610
26/07/2005,11.00.00,33665,33715,33665,33715,551
26/07/2005,11.30.00,33715,33715,33660,33675,668
26/07/2005,12.00.00,33675,33745,33655,33730,555
26/07/2005,12.30.00,33730,33745,33710,33745,344
26/07/2005,13.00.00,33745,33775,33710,33710,409
26/07/2005,13.30.00,33715,33730,33705,33720,216
26/07/2005,14.00.00,33725,33750,33715,33745,217
26/07/2005,14.30.00,33745,33755,33730,33730,291
26/07/2005,15.00.00,33735,33735,33715,33725,132
26/07/2005,15.30.00,33720,33730,33675,33705,966
26/07/2005,16.00.00,33705,33750,33660,33725,1361
26/07/2005,16.30.00,33725,33730,33675,33725,635
26/07/2005,17.00.00,33725,33735,33690,33735,1029
26/07/2005,17.30.00,33735,33735,33675,33695,283
27/07/2005,09.00.00,33710,33780,33700,33770,1126
27/07/2005,09.30.00,33770,33790,33730,33750,885
27/07/2005,10.00.00,33750,33765,33690,33705,814
27/07/2005,10.30.00,33705,33740,33695,33735,514
27/07/2005,11.00.00,33735,33765,33725,33755,295
27/07/2005,11.30.00,33750,33750,33680,33735,444
27/07/2005,12.00.00,33730,33735,33695,33715,213
27/07/2005,12.30.00,33715,33725,33695,33710,150
27/07/2005,13.00.00,33710,33735,33705,33720,125
27/07/2005,13.30.00,33720,33745,33720,33740,101
27/07/2005,14.00.00,33740,33755,33740,33745,190
27/07/2005,14.30.00,33750,33815,33750,33810,1088
27/07/2005,15.00.00,33810,33815,33790,33800,432
27/07/2005,15.30.00,33800,33810,33755,33760,726
27/07/2005,16.00.00,33775,33780,33680,33715,988
27/07/2005,16.30.00,33715,33770,33695,33710,783
27/07/2005,17.00.00,33710,33750,33705,33715,367
27/07/2005,17.30.00,33715,33745,33715,33745,234
28/07/2005,09.00.00,33810,33845,33760,33840,1353
28/07/2005,09.30.00,33835,33860,33815,33830,706
28/07/2005,10.00.00,33830,33860,33795,33810,808
28/07/2005,10.30.00,33810,33825,33805,33815,210
28/07/2005,11.00.00,33815,33855,33810,33810,372
28/07/2005,11.30.00,33815,33845,33815,33840,199
28/07/2005,12.00.00,33840,33845,33815,33835,215
28/07/2005,12.30.00,33840,33870,33835,33850,320
28/07/2005,13.00.00,33850,33850,33835,33840,91
28/07/2005,13.30.00,33840,33840,33815,33820,176
28/07/2005,14.00.00,33820,33880,33820,33865,409
28/07/2005,14.30.00,33860,33870,33820,33830,559
28/07/2005,15.00.00,33830,33850,33825,33835,302
28/07/2005,15.30.00,33835,33850,33825,33845,459
28/07/2005,16.00.00,33835,33845,33780,33815,816
28/07/2005,16.30.00,33815,33870,33800,33845,758
28/07/2005,17.00.00,33845,33865,33820,33845,563
28/07/2005,17.30.00,33840,33845,33815,33835,303
29/07/2005,09.00.00,33840,33955,33840,33940,1271
29/07/2005,09.30.00,33945,33950,33900,33925,524
29/07/2005,10.00.00,33925,33950,33915,33930,529
29/07/2005,10.30.00,33925,33940,33915,33935,244
29/07/2005,11.00.00,33935,33945,33920,33920,269
29/07/2005,11.30.00,33925,33930,33900,33925,249
29/07/2005,12.00.00,33925,33925,33905,33920,166
29/07/2005,12.30.00,33920,33920,33900,33905,97
29/07/2005,13.00.00,33910,33925,33905,33915,97
29/07/2005,13.30.00,33915,33925,33905,33920,99
29/07/2005,14.00.00,33920,33930,33910,33925,62
29/07/2005,14.30.00,33920,33920,33885,33895,367
29/07/2005,15.00.00,33895,33895,33835,33860,724
29/07/2005,15.30.00,33855,33900,33840,33890,468
29/07/2005,16.00.00,33890,33915,33810,33820,1053
29/07/2005,16.30.00,33810,33825,33710,33715,1739
29/07/2005,17.00.00,33715,33725,33655,33675,1054
29/07/2005,17.30.00,33675,33720,33640,33665,667
01/08/2005,09.00.00,33750,33825,33710,33805,1113
01/08/2005,09.30.00,33805,33815,33760,33780,600
01/08/2005,10.00.00,33780,33825,33780,33795,595
01/08/2005,10.30.00,33795,33800,33765,33765,333
01/08/2005,11.00.00,33770,33810,33765,33800,399
01/08/2005,11.30.00,33795,33800,33765,33770,218
01/08/2005,12.00.00,33770,33775,33715,33720,475
01/08/2005,12.30.00,33715,33745,33675,33745,566
01/08/2005,13.00.00,33740,33760,33725,33750,137
01/08/2005,13.30.00,33750,33775,33745,33765,163
01/08/2005,14.00.00,33765,33795,33765,33770,252
01/08/2005,14.30.00,33775,33775,33755,33760,94
01/08/2005,15.00.00,33760,33760,33720,33725,207
01/08/2005,15.30.00,33725,33755,33700,33725,534
01/08/2005,16.00.00,33730,33760,33645,33700,1123
01/08/2005,16.30.00,33695,33710,33620,33705,1082
01/08/2005,17.00.00,33705,33715,33630,33655,1090
01/08/2005,17.30.00,33655,33695,33650,33690,252
02/08/2005,09.00.00,33715,33740,33690,33725,1010
02/08/2005,09.30.00,33725,33730,33670,33690,546
02/08/2005,10.00.00,33690,33765,33675,33750,580
02/08/2005,10.30.00,33755,33770,33730,33745,443
02/08/2005,11.00.00,33750,33785,33750,33780,397
02/08/2005,11.30.00,33780,33785,33765,33775,312
02/08/2005,12.00.00,33770,33785,33765,33785,189
02/08/2005,12.30.00,33780,33840,33780,33815,553
02/08/2005,13.00.00,33815,33820,33800,33805,238
02/08/2005,13.30.00,33800,33810,33790,33805,186
02/08/2005,14.00.00,33795,33810,33790,33805,167
02/08/2005,14.30.00,33805,33850,33790,33850,521
02/08/2005,15.00.00,33850,33855,33835,33850,349
02/08/2005,15.30.00,33850,33885,33840,33880,779
02/08/2005,16.00.00,33880,33935,33875,33885,1164
02/08/2005,16.30.00,33885,33965,33875,33935,1468
02/08/2005,17.00.00,33940,34000,33930,34000,981
02/08/2005,17.30.00,33995,34010,33980,33995,354
03/08/2005,09.00.00,33990,34015,33925,33980,1967
03/08/2005,09.30.00,33985,34000,33900,33905,1225
03/08/2005,10.00.00,33905,33920,33840,33855,1076
03/08/2005,10.30.00,33855,33900,33855,33875,528
03/08/2005,11.00.00,33880,33905,33865,33885,331
03/08/2005,11.30.00,33880,33885,33865,33880,194
03/08/2005,12.00.00,33880,33895,33845,33885,359
03/08/2005,12.30.00,33890,33930,33890,33910,302
03/08/2005,13.00.00,33915,33925,33905,33920,153
03/08/2005,13.30.00,33920,33935,33910,33925,97
03/08/2005,14.00.00,33925,33945,33900,33905,233
03/08/2005,14.30.00,33900,33905,33840,33855,565
03/08/2005,15.00.00,33860,33890,33845,33880,388
03/08/2005,15.30.00,33880,33900,33870,33880,499
03/08/2005,16.00.00,33885,33905,33855,33900,729
03/08/2005,16.30.00,33900,33940,33875,33920,1030
03/08/2005,17.00.00,33920,33955,33905,33940,743
03/08/2005,17.30.00,33935,33945,33920,33925,264
04/08/2005,09.00.00,33900,33935,33850,33885,851
04/08/2005,09.30.00,33885,33915,33870,33875,482
04/08/2005,10.00.00,33875,33880,33765,33775,1202
04/08/2005,10.30.00,33770,33790,33745,33760,892
04/08/2005,11.00.00,33765,33785,33745,33755,461
04/08/2005,11.30.00,33750,33755,33610,33610,1619
04/08/2005,12.00.00,33610,33680,33595,33675,1272
04/08/2005,12.30.00,33675,33685,33650,33660,478
04/08/2005,13.00.00,33660,33680,33650,33675,275
04/08/2005,13.30.00,33675,33690,33640,33650,379
04/08/2005,14.00.00,33650,33660,33615,33625,232
04/08/2005,14.30.00,33630,33685,33625,33685,393
04/08/2005,15.00.00,33685,33685,33650,33660,293
04/08/2005,15.30.00,33660,33660,33530,33540,1433
04/08/2005,16.00.00,33540,33575,33520,33550,1569
04/08/2005,16.30.00,33550,33575,33525,33555,967
04/08/2005,17.00.00,33555,33595,33550,33555,557
04/08/2005,17.30.00,33560,33565,33520,33520,379
05/08/2005,09.00.00,33510,33510,33350,33465,1506
05/08/2005,09.30.00,33465,33490,33420,33430,705
05/08/2005,10.00.00,33425,33440,33380,33430,652
05/08/2005,10.30.00,33430,33525,33430,33525,638
05/08/2005,11.00.00,33525,33580,33525,33545,871
05/08/2005,11.30.00,33540,33640,33535,33595,905
05/08/2005,12.00.00,33600,33610,33585,33610,282
05/08/2005,12.30.00,33615,33620,33580,33580,201
05/08/2005,13.00.00,33585,33610,33575,33610,81
05/08/2005,13.30.00,33605,33615,33595,33605,83
05/08/2005,14.00.00,33605,33610,33555,33570,216
05/08/2005,14.30.00,33570,33600,33470,33500,1360
05/08/2005,15.00.00,33495,33565,33490,33515,444
05/08/2005,15.30.00,33505,33570,33490,33495,748
05/08/2005,16.00.00,33490,33510,33435,33455,811
05/08/2005,16.30.00,33455,33485,33425,33425,807
05/08/2005,17.00.00,33425,33440,33390,33390,674
05/08/2005,17.30.00,33390,33430,33365,33400,327
08/08/2005,09.00.00,33415,33545,33400,33515,778
08/08/2005,09.30.00,33510,33520,33435,33460,428
08/08/2005,10.00.00,33455,33585,33455,33575,882
08/08/2005,10.30.00,33575,33600,33555,33595,347
08/08/2005,11.00.00,33600,33640,33585,33615,769
08/08/2005,11.30.00,33610,33680,33610,33665,668
08/08/2005,12.00.00,33660,33665,33615,33630,370
08/08/2005,12.30.00,33635,33645,33615,33625,114
08/08/2005,13.00.00,33630,33640,33610,33625,62
08/08/2005,13.30.00,33620,33625,33610,33620,61
08/08/2005,14.00.00,33620,33635,33620,33635,68
08/08/2005,14.30.00,33630,33640,33620,33640,61
08/08/2005,15.00.00,33635,33645,33615,33620,93
08/08/2005,15.30.00,33620,33640,33590,33620,502
08/08/2005,16.00.00,33620,33640,33565,33600,572
08/08/2005,16.30.00,33590,33590,33535,33550,746
08/08/2005,17.00.00,33550,33570,33500,33560,746
08/08/2005,17.30.00,33570,33595,33560,33580,173
09/08/2005,09.00.00,33555,33600,33510,33555,1242
09/08/2005,09.30.00,33555,33595,33555,33570,416
09/08/2005,10.00.00,33570,33630,33570,33620,527
09/08/2005,10.30.00,33620,33635,33565,33575,434
09/08/2005,11.00.00,33575,33600,33570,33580,196
09/08/2005,11.30.00,33575,33595,33575,33585,65
09/08/2005,12.00.00,33585,33595,33565,33565,96
09/08/2005,12.30.00,33570,33575,33565,33565,49
09/08/2005,13.00.00,33565,33605,33565,33595,125
09/08/2005,13.30.00,33595,33620,33580,33620,114
09/08/2005,14.00.00,33615,33670,33615,33655,474
09/08/2005,14.30.00,33660,33730,33660,33720,775
09/08/2005,15.00.00,33725,33750,33695,33710,635
09/08/2005,15.30.00,33710,33730,33685,33700,403
09/08/2005,16.00.00,33700,33740,33680,33720,645
09/08/2005,16.30.00,33720,33740,33690,33725,561
09/08/2005,17.00.00,33725,33790,33715,33785,687
09/08/2005,17.30.00,33785,33810,33755,33765,318
10/08/2005,09.00.00,33820,33890,33765,33835,1686
10/08/2005,09.30.00,33835,33905,33820,33890,568
10/08/2005,10.00.00,33895,33920,33880,33900,463
10/08/2005,10.30.00,33905,33940,33900,33935,374
10/08/2005,11.00.00,33930,33980,33915,33970,508
10/08/2005,11.30.00,33970,34000,33970,33975,585
10/08/2005,12.00.00,33970,33980,33960,33965,208
10/08/2005,12.30.00,33965,34035,33965,34035,641
10/08/2005,13.00.00,34035,34050,34025,34035,243
10/08/2005,13.30.00,34040,34050,34035,34045,202
10/08/2005,14.00.00,34045,34060,34040,34060,171
10/08/2005,14.30.00,34060,34060,34035,34035,177
10/08/2005,15.00.00,34035,34035,34020,34025,179
10/08/2005,15.30.00,34025,34070,34025,34060,411
10/08/2005,16.00.00,34065,34075,34040,34065,512
10/08/2005,16.30.00,34065,34090,34050,34075,980
10/08/2005,17.00.00,34070,34085,34040,34075,600
10/08/2005,17.30.00,34075,34080,34045,34045,261
11/08/2005,09.00.00,34005,34065,33935,34060,1465
11/08/2005,09.30.00,34055,34060,33920,33920,803
11/08/2005,10.00.00,33920,33940,33855,33930,1160
11/08/2005,10.30.00,33925,33965,33920,33930,419
11/08/2005,11.00.00,33930,33945,33900,33920,344
11/08/2005,11.30.00,33920,33970,33920,33955,242
11/08/2005,12.00.00,33960,33980,33945,33965,173
11/08/2005,12.30.00,33960,33970,33955,33965,90
11/08/2005,13.00.00,33965,33970,33950,33950,76
11/08/2005,13.30.00,33955,33965,33945,33965,41
11/08/2005,14.00.00,33960,33975,33945,33955,73
11/08/2005,14.30.00,33955,33965,33885,33930,493
11/08/2005,15.00.00,33930,33935,33900,33920,439
11/08/2005,15.30.00,33920,33975,33910,33930,942
11/08/2005,16.00.00,33935,34035,33920,34020,1042
11/08/2005,16.30.00,34015,34035,33990,33995,506
11/08/2005,17.00.00,34005,34015,33935,33950,642
11/08/2005,17.30.00,33950,33955,33925,33930,242
12/08/2005,09.00.00,34150,34150,33875,33880,1496
12/08/2005,09.30.00,33880,33915,33860,33900,674
12/08/2005,10.00.00,33900,33930,33895,33905,272
12/08/2005,10.30.00,33905,33915,33875,33910,444
12/08/2005,11.00.00,33910,33920,33890,33920,238
12/08/2005,11.30.00,33920,33935,33815,33855,638
12/08/2005,12.00.00,33855,33860,33825,33850,314
12/08/2005,12.30.00,33850,33860,33825,33835,271
12/08/2005,13.00.00,33835,33840,33815,33835,181
12/08/2005,13.30.00,33835,33855,33825,33830,101
12/08/2005,14.00.00,33835,33855,33820,33850,124
12/08/2005,14.30.00,33845,33850,33800,33840,454
12/08/2005,15.00.00,33845,33870,33840,33865,293
12/08/2005,15.30.00,33865,33875,33805,33835,561
12/08/2005,16.00.00,33835,33870,33815,33855,672
12/08/2005,16.30.00,33855,33890,33835,33865,626
12/08/2005,17.00.00,33865,33890,33780,33800,992
12/08/2005,17.30.00,33800,33820,33795,33820,279
16/08/2005,09.00.00,33900,33940,33825,33850,1223
16/08/2005,09.30.00,33850,33865,33815,33840,458
16/08/2005,10.00.00,33840,33845,33745,33770,640
16/08/2005,10.30.00,33775,33825,33775,33820,264
16/08/2005,11.00.00,33820,33840,33805,33805,246
16/08/2005,11.30.00,33805,33825,33795,33825,86
16/08/2005,12.00.00,33830,33845,33815,33840,231
16/08/2005,12.30.00,33840,33840,33830,33835,49
16/08/2005,13.00.00,33835,33850,33830,33850,135
16/08/2005,13.30.00,33845,33850,33840,33840,55
16/08/2005,14.00.00,33840,33845,33835,33835,40
16/08/2005,14.30.00,33840,33850,33785,33795,294
16/08/2005,15.00.00,33795,33800,33770,33780,215
16/08/2005,15.30.00,33780,33785,33685,33725,1085
16/08/2005,16.00.00,33725,33765,33710,33725,554
16/08/2005,16.30.00,33725,33725,33575,33590,1498
16/08/2005,17.00.00,33590,33620,33545,33595,1131
16/08/2005,17.30.00,33600,33635,33590,33615,244
17/08/2005,09.00.00,33510,33605,33495,33495,1349
17/08/2005,09.30.00,33500,33530,33450,33520,1102
17/08/2005,10.00.00,33525,33545,33490,33500,626
17/08/2005,10.30.00,33495,33495,33410,33465,955
17/08/2005,11.00.00,33465,33465,33415,33430,659
17/08/2005,11.30.00,33430,33455,33420,33445,294
17/08/2005,12.00.00,33450,33490,33445,33475,961
17/08/2005,12.30.00,33475,33500,33475,33480,254
17/08/2005,13.00.00,33480,33480,33465,33465,63
17/08/2005,13.30.00,33465,33485,33455,33480,114
17/08/2005,14.00.00,33480,33480,33450,33450,100
17/08/2005,14.30.00,33450,33455,33380,33390,881
17/08/2005,15.00.00,33390,33415,33380,33415,297
17/08/2005,15.30.00,33415,33465,33390,33450,711
17/08/2005,16.00.00,33450,33505,33445,33490,708
17/08/2005,16.30.00,33485,33530,33435,33500,1314
17/08/2005,17.00.00,33505,33570,33505,33530,752
17/08/2005,17.30.00,33530,33540,33515,33540,176
18/08/2005,09.00.00,33530,33530,33355,33375,1656
18/08/2005,09.30.00,33375,33430,33260,33270,1873
18/08/2005,10.00.00,33275,33315,33215,33235,1223
18/08/2005,10.30.00,33235,33275,33230,33245,552
18/08/2005,11.00.00,33245,33310,33240,33310,541
18/08/2005,11.30.00,33315,33330,33295,33300,350
18/08/2005,12.00.00,33300,33310,33295,33305,84
18/08/2005,12.30.00,33305,33310,33300,33300,56
18/08/2005,13.00.00,33305,33330,33295,33310,145
18/08/2005,13.30.00,33310,33330,33310,33325,182
18/08/2005,14.00.00,33330,33340,33325,33325,117
18/08/2005,14.30.00,33320,33325,33310,33315,177
18/08/2005,15.00.00,33315,33325,33300,33315,161
18/08/2005,15.30.00,33310,33315,33265,33290,537
18/08/2005,16.00.00,33285,33325,33255,33310,525
18/08/2005,16.30.00,33310,33325,33270,33280,647
18/08/2005,17.00.00,33275,33285,33255,33280,728
18/08/2005,17.30.00,33285,33305,33250,33250,357
19/08/2005,09.00.00,33305,33375,33270,33310,1552
19/08/2005,09.30.00,33310,33370,33305,33370,725
19/08/2005,10.00.00,33370,33430,33360,33405,1048
19/08/2005,10.30.00,33405,33455,33395,33435,584
19/08/2005,11.00.00,33430,33440,33405,33425,841
19/08/2005,11.30.00,33425,33520,33415,33500,1034
19/08/2005,12.00.00,33495,33580,33490,33550,990
19/08/2005,12.30.00,33545,33550,33530,33545,176
19/08/2005,13.00.00,33545,33560,33520,33530,156
19/08/2005,13.30.00,33525,33530,33500,33505,142
19/08/2005,14.00.00,33505,33530,33500,33525,76
19/08/2005,14.30.00,33520,33560,33515,33550,241
19/08/2005,15.00.00,33550,33570,33540,33550,417
19/08/2005,15.30.00,33550,33570,33515,33570,608
19/08/2005,16.00.00,33575,33685,33560,33685,1557
19/08/2005,16.30.00,33680,33705,33665,33680,982
19/08/2005,17.00.00,33685,33775,33680,33755,1434
19/08/2005,17.30.00,33755,33760,33710,33715,338
22/08/2005,09.00.00,33720,33800,33720,33765,1349
22/08/2005,09.30.00,33760,33830,33745,33795,858
22/08/2005,10.00.00,33795,33805,33750,33785,391
22/08/2005,10.30.00,33790,33840,33785,33795,378
22/08/2005,11.00.00,33795,33825,33790,33820,137
22/08/2005,11.30.00,33815,33820,33740,33760,482
22/08/2005,12.00.00,33765,33800,33760,33775,188
22/08/2005,12.30.00,33775,33790,33765,33790,71
22/08/2005,13.00.00,33790,33795,33770,33770,79
22/08/2005,13.30.00,33770,33775,33755,33755,121
22/08/2005,14.00.00,33755,33760,33725,33760,162
22/08/2005,14.30.00,33755,33765,33745,33750,219
22/08/2005,15.00.00,33745,33750,33725,33740,190
22/08/2005,15.30.00,33740,33805,33735,33795,822
22/08/2005,16.00.00,33800,33830,33780,33790,711
22/08/2005,16.30.00,33795,33815,33770,33805,593
22/08/2005,17.00.00,33805,33810,33755,33770,474
22/08/2005,17.30.00,33765,33770,33750,33750,194
23/08/2005,09.00.00,33690,33700,33565,33605,1649
23/08/2005,09.30.00,33605,33635,33535,33555,982
23/08/2005,10.00.00,33560,33580,33540,33560,535
23/08/2005,10.30.00,33555,33560,33470,33495,1098
23/08/2005,11.00.00,33495,33555,33490,33495,772
23/08/2005,11.30.00,33490,33535,33485,33530,374
23/08/2005,12.00.00,33540,33575,33525,33550,484
23/08/2005,12.30.00,33550,33565,33540,33565,138
23/08/2005,13.00.00,33565,33600,33560,33590,187
23/08/2005,13.30.00,33595,33620,33580,33590,265
23/08/2005,14.00.00,33585,33605,33585,33605,201
23/08/2005,14.30.00,33600,33640,33590,33610,348
23/08/2005,15.00.00,33610,33640,33605,33620,242
23/08/2005,15.30.00,33625,33630,33545,33565,874
23/08/2005,16.00.00,33565,33590,33535,33550,816
23/08/2005,16.30.00,33550,33575,33495,33500,910
23/08/2005,17.00.00,33495,33495,33430,33450,968
23/08/2005,17.30.00,33440,33470,33435,33455,303
24/08/2005,09.00.00,33405,33485,33355,33475,1675
24/08/2005,09.30.00,33475,33495,33350,33375,1312
24/08/2005,10.00.00,33370,33500,33350,33460,1166
24/08/2005,10.30.00,33455,33490,33385,33400,611
24/08/2005,11.00.00,33400,33470,33400,33455,480
24/08/2005,11.30.00,33455,33490,33450,33475,344
24/08/2005,12.00.00,33475,33480,33445,33465,300
24/08/2005,12.30.00,33465,33475,33465,33475,37
24/08/2005,13.00.00,33475,33475,33445,33455,128
24/08/2005,13.30.00,33465,33485,33455,33470,199
24/08/2005,14.00.00,33470,33470,33435,33455,180
24/08/2005,14.30.00,33440,33445,33370,33395,909
24/08/2005,15.00.00,33395,33420,33380,33415,410
24/08/2005,15.30.00,33415,33480,33400,33480,783
24/08/2005,16.00.00,33480,33540,33475,33505,958
24/08/2005,16.30.00,33500,33665,33500,33650,1831
24/08/2005,17.00.00,33645,33695,33605,33680,1004
24/08/2005,17.30.00,33675,33675,33625,33640,360
25/08/2005,09.00.00,33480,33515,33425,33465,1727
25/08/2005,09.30.00,33465,33520,33425,33475,1369
25/08/2005,10.00.00,33475,33560,33465,33560,1160
25/08/2005,10.30.00,33560,33565,33485,33495,702
25/08/2005,11.00.00,33500,33510,33470,33480,508
25/08/2005,11.30.00,33480,33490,33405,33440,979
25/08/2005,12.00.00,33445,33470,33440,33465,185
25/08/2005,12.30.00,33465,33490,33440,33445,114
25/08/2005,13.00.00,33440,33465,33440,33450,168
25/08/2005,13.30.00,33450,33455,33440,33440,51
25/08/2005,14.00.00,33440,33470,33440,33465,83
25/08/2005,14.30.00,33465,33500,33455,33495,284
25/08/2005,15.00.00,33490,33500,33480,33485,173
25/08/2005,15.30.00,33480,33500,33425,33435,564
25/08/2005,16.00.00,33440,33485,33425,33480,478
25/08/2005,16.30.00,33480,33500,33455,33485,670
25/08/2005,17.00.00,33485,33495,33435,33440,589
25/08/2005,17.30.00,33440,33445,33405,33420,248
26/08/2005,09.00.00,33445,33500,33400,33475,1228
26/08/2005,09.30.00,33475,33485,33440,33475,510
26/08/2005,10.00.00,33475,33485,33445,33460,423
26/08/2005,10.30.00,33455,33520,33455,33500,448
26/08/2005,11.00.00,33500,33550,33500,33545,496
26/08/2005,11.30.00,33550,33555,33525,33545,283
26/08/2005,12.00.00,33545,33560,33530,33540,135
26/08/2005,12.30.00,33540,33550,33525,33540,52
26/08/2005,13.00.00,33535,33540,33525,33525,47
26/08/2005,13.30.00,33525,33530,33455,33455,291
26/08/2005,14.00.00,33450,33450,33420,33435,565
26/08/2005,14.30.00,33430,33440,33230,33240,1562
26/08/2005,15.00.00,33245,33335,33235,33300,1360
26/08/2005,15.30.00,33310,33310,33125,33175,2288
26/08/2005,16.00.00,33170,33180,33060,33160,1945
26/08/2005,16.30.00,33160,33165,33095,33125,974
26/08/2005,17.00.00,33130,33140,33010,33015,682
26/08/2005,17.30.00,33010,33080,33005,33050,455
29/08/2005,09.00.00,32860,33075,32855,33070,1899
29/08/2005,09.30.00,33070,33090,33025,33040,829
29/08/2005,10.00.00,33040,33110,33025,33105,947
29/08/2005,10.30.00,33105,33110,33050,33085,514
29/08/2005,11.00.00,33085,33140,33075,33130,649
29/08/2005,11.30.00,33130,33145,33115,33135,463
29/08/2005,12.00.00,33130,33140,33125,33125,205
29/08/2005,12.30.00,33125,33135,33080,33085,254
29/08/2005,13.00.00,33085,33095,33080,33095,84
29/08/2005,13.30.00,33095,33095,33070,33090,164
29/08/2005,14.00.00,33080,33145,33080,33140,436
29/08/2005,14.30.00,33135,33180,33135,33150,641
29/08/2005,15.00.00,33155,33155,33130,33140,198
29/08/2005,15.30.00,33140,33235,33110,33230,1200
29/08/2005,16.00.00,33230,33270,33205,33220,1570
29/08/2005,16.30.00,33220,33240,33170,33210,1024
29/08/2005,17.00.00,33215,33245,33200,33220,690
29/08/2005,17.30.00,33220,33250,33210,33245,209
30/08/2005,09.00.00,33300,33315,33230,33255,1577
30/08/2005,09.30.00,33255,33345,33250,33325,996
30/08/2005,10.00.00,33330,33330,33285,33315,691
30/08/2005,10.30.00,33315,33355,33305,33330,480
30/08/2005,11.00.00,33335,33335,33270,33275,717
30/08/2005,11.30.00,33270,33270,33150,33160,1498
30/08/2005,12.00.00,33165,33195,33150,33185,404
30/08/2005,12.30.00,33175,33195,33170,33195,211
30/08/2005,13.00.00,33195,33210,33185,33205,194
30/08/2005,13.30.00,33200,33200,33180,33200,104
30/08/2005,14.00.00,33205,33225,33200,33210,181
30/08/2005,14.30.00,33210,33215,33140,33155,475
30/08/2005,15.00.00,33155,33170,33145,33160,272
30/08/2005,15.30.00,33155,33175,33115,33145,1234
30/08/2005,16.00.00,33145,33205,33145,33160,1400
30/08/2005,16.30.00,33165,33210,33140,33200,1068
30/08/2005,17.00.00,33205,33210,33125,33175,942
30/08/2005,17.30.00,33170,33175,33130,33145,349
31/08/2005,09.00.00,33180,33370,33110,33355,2367
31/08/2005,09.30.00,33355,33420,33325,33355,2081
31/08/2005,10.00.00,33355,33400,33345,33380,690
31/08/2005,10.30.00,33380,33405,33355,33365,581
31/08/2005,11.00.00,33365,33380,33345,33370,591
31/08/2005,11.30.00,33375,33400,33340,33350,514
31/08/2005,12.00.00,33350,33375,33350,33365,170
31/08/2005,12.30.00,33365,33370,33345,33370,191
31/08/2005,13.00.00,33375,33415,33370,33400,228
31/08/2005,13.30.00,33405,33445,33405,33410,781
31/08/2005,14.00.00,33410,33440,33405,33420,326
31/08/2005,14.30.00,33420,33435,33375,33430,588
31/08/2005,15.00.00,33430,33490,33410,33465,980
31/08/2005,15.30.00,33465,33530,33390,33410,1381
31/08/2005,16.00.00,33410,33435,33350,33390,1747
31/08/2005,16.30.00,33390,33430,33360,33415,1000
31/08/2005,17.00.00,33420,33560,33410,33535,1644
31/08/2005,17.30.00,33535,33555,33520,33550,436
01/09/2005,09.00.00,33585,34000,33585,33670,1527
01/09/2005,09.30.00,33665,33690,33660,33665,551
01/09/2005,10.00.00,33670,33745,33670,33730,822
01/09/2005,10.30.00,33725,33735,33685,33705,366
01/09/2005,11.00.00,33705,33715,33665,33715,653
01/09/2005,11.30.00,33715,33715,33670,33695,345
01/09/2005,12.00.00,33695,33720,33675,33720,230
01/09/2005,12.30.00,33710,33720,33705,33710,126
01/09/2005,13.00.00,33710,33720,33705,33710,147
01/09/2005,13.30.00,33705,33715,33695,33700,157
01/09/2005,14.00.00,33700,33725,33690,33715,196
01/09/2005,14.30.00,33720,33735,33715,33725,228
01/09/2005,15.00.00,33715,33730,33700,33730,201
01/09/2005,15.30.00,33730,33785,33720,33735,901
01/09/2005,16.00.00,33735,33735,33625,33655,1779
01/09/2005,16.30.00,33655,33675,33610,33645,834
01/09/2005,17.00.00,33645,33735,33635,33710,1096
01/09/2005,17.30.00,33710,33745,33695,33730,374
02/09/2005,09.00.00,33670,33785,33640,33770,1313
02/09/2005,09.30.00,33770,33775,33715,33755,466
02/09/2005,10.00.00,33750,33790,33735,33750,532
02/09/2005,10.30.00,33745,33765,33745,33750,238
02/09/2005,11.00.00,33745,33765,33660,33680,914
02/09/2005,11.30.00,33685,33705,33625,33675,857
02/09/2005,12.00.00,33675,33675,33620,33645,822
02/09/2005,12.30.00,33640,33670,33615,33670,409
02/09/2005,13.00.00,33670,33680,33655,33660,212
02/09/2005,13.30.00,33660,33670,33640,33645,255
02/09/2005,14.00.00,33640,33650,33620,33640,281
02/09/2005,14.30.00,33645,33725,33610,33700,1843
02/09/2005,15.00.00,33700,33745,33690,33715,819
02/09/2005,15.30.00,33715,33750,33695,33730,1007
02/09/2005,16.00.00,33730,33765,33700,33735,1480
02/09/2005,16.30.00,33730,33735,33670,33725,935
02/09/2005,17.00.00,33725,33740,33685,33690,495
02/09/2005,17.30.00,33685,33695,33670,33695,274
05/09/2005,09.00.00,33680,33760,33675,33740,772
05/09/2005,09.30.00,33740,33815,33735,33805,853
05/09/2005,10.00.00,33805,33845,33780,33790,564
05/09/2005,10.30.00,33790,33805,33770,33790,242
05/09/2005,11.00.00,33790,33790,33775,33790,254
05/09/2005,11.30.00,33790,33810,33780,33805,377
05/09/2005,12.00.00,33800,33820,33790,33810,247
05/09/2005,12.30.00,33810,33815,33800,33810,143
05/09/2005,13.00.00,33805,33805,33785,33785,85
05/09/2005,13.30.00,33785,33785,33765,33765,188
05/09/2005,14.00.00,33765,33785,33765,33775,95
05/09/2005,14.30.00,33770,33810,33770,33805,215
05/09/2005,15.00.00,33810,33815,33785,33795,273
05/09/2005,15.30.00,33790,33795,33765,33795,343
05/09/2005,16.00.00,33795,33805,33780,33805,205
05/09/2005,16.30.00,33805,33830,33805,33810,443
05/09/2005,17.00.00,33810,33835,33790,33835,413
05/09/2005,17.30.00,33830,33835,33815,33815,224
06/09/2005,09.00.00,33830,33870,33790,33850,1435
06/09/2005,09.30.00,33850,33900,33830,33895,1361
06/09/2005,10.00.00,33895,33910,33860,33895,794
06/09/2005,10.30.00,33895,33900,33845,33850,521
06/09/2005,11.00.00,33850,33855,33820,33855,550
06/09/2005,11.30.00,33855,33855,33835,33840,345
06/09/2005,12.00.00,33845,33875,33845,33860,335
06/09/2005,12.30.00,33865,33890,33860,33870,210
06/09/2005,13.00.00,33865,33910,33865,33895,318
06/09/2005,13.30.00,33895,33895,33870,33880,151
06/09/2005,14.00.00,33880,33895,33860,33865,655
06/09/2005,14.30.00,33860,33875,33835,33850,341
06/09/2005,15.00.00,33850,33885,33850,33880,219
06/09/2005,15.30.00,33880,33915,33865,33870,653
06/09/2005,16.00.00,33875,33960,33870,33950,1339
06/09/2005,16.30.00,33950,33990,33930,33975,1062
06/09/2005,17.00.00,33980,34005,33970,33995,887
06/09/2005,17.30.00,34000,34000,33960,33965,333
07/09/2005,09.00.00,34040,34120,34005,34035,1621
07/09/2005,09.30.00,34040,34045,33980,34015,868
07/09/2005,10.00.00,34010,34050,33930,33950,1581
07/09/2005,10.30.00,33945,34005,33945,33980,848
07/09/2005,11.00.00,33980,34030,33970,33995,709
07/09/2005,11.30.00,33995,34005,33965,33970,266
07/09/2005,12.00.00,33975,34005,33950,33960,652
07/09/2005,12.30.00,33960,33980,33960,33965,159
07/09/2005,13.00.00,33965,33970,33950,33965,227
07/09/2005,13.30.00,33965,34030,33965,34025,383
07/09/2005,14.00.00,34025,34050,34015,34020,246
07/09/2005,14.30.00,34020,34020,33960,33995,791
07/09/2005,15.00.00,33990,34035,33990,34025,330
07/09/2005,15.30.00,34025,34055,33990,34020,745
07/09/2005,16.00.00,34025,34030,33985,34025,771
07/09/2005,16.30.00,34020,34095,34015,34090,1165
07/09/2005,17.00.00,34090,34115,34070,34080,976
07/09/2005,17.30.00,34075,34110,34070,34110,326
08/09/2005,09.00.00,34110,34180,34070,34120,1651
08/09/2005,09.30.00,34120,34130,34095,34105,857
08/09/2005,10.00.00,34105,34165,34100,34160,640
08/09/2005,10.30.00,34155,34180,34145,34160,652
08/09/2005,11.00.00,34165,34175,34145,34165,510
08/09/2005,11.30.00,34170,34220,34170,34205,802
08/09/2005,12.00.00,34200,34225,34175,34190,572
08/09/2005,12.30.00,34190,34205,34160,34180,362
08/09/2005,13.00.00,34180,34185,34120,34140,201
08/09/2005,13.30.00,34140,34150,34100,34100,540
08/09/2005,14.00.00,34100,34150,34100,34130,346
08/09/2005,14.30.00,34125,34150,34080,34085,434
08/09/2005,15.00.00,34085,34090,34060,34090,504
08/09/2005,15.30.00,34085,34125,34065,34115,1060
08/09/2005,16.00.00,34115,34150,34110,34120,968
08/09/2005,16.30.00,34125,34165,34110,34135,1005
08/09/2005,17.00.00,34135,34165,34130,34160,737
08/09/2005,17.30.00,34160,34195,34160,34195,296
09/09/2005,09.00.00,34190,34290,34185,34265,1585
09/09/2005,09.30.00,34265,34280,34230,34235,983
09/09/2005,10.00.00,34235,34250,34060,34125,2147
09/09/2005,10.30.00,34120,34260,34110,34205,1126
09/09/2005,11.00.00,34205,34220,34175,34185,496
09/09/2005,11.30.00,34185,34195,34145,34165,397
09/09/2005,12.00.00,34165,34200,34165,34170,180
09/09/2005,12.30.00,34175,34200,34170,34190,120
09/09/2005,13.00.00,34190,34195,34180,34185,86
09/09/2005,13.30.00,34185,34185,34175,34175,91
09/09/2005,14.00.00,34175,34210,34175,34195,107
09/09/2005,14.30.00,34195,34195,34170,34185,117
09/09/2005,15.00.00,34185,34190,34175,34185,580
09/09/2005,15.30.00,34190,34205,34155,34170,438
09/09/2005,16.00.00,34170,34220,34165,34205,594
09/09/2005,16.30.00,34200,34220,34190,34200,481
09/09/2005,17.00.00,34195,34230,34185,34225,839
09/09/2005,17.30.00,34230,34245,34220,34220,349
12/09/2005,09.00.00,34315,34420,34315,34390,2165
12/09/2005,09.30.00,34390,34400,34360,34390,705
12/09/2005,10.00.00,34385,34390,34335,34355,891
12/09/2005,10.30.00,34355,34375,34335,34370,1445
12/09/2005,11.00.00,34365,34370,34335,34340,481
12/09/2005,11.30.00,34340,34360,34340,34355,411
12/09/2005,12.00.00,34355,34355,34325,34330,574
12/09/2005,12.30.00,34335,34335,34280,34295,742
12/09/2005,13.00.00,34295,34300,34280,34285,742
12/09/2005,13.30.00,34285,34315,34270,34285,247
12/09/2005,14.00.00,34290,34315,34290,34305,236
12/09/2005,14.30.00,34305,34310,34285,34290,944
12/09/2005,15.00.00,34290,34300,34255,34275,897
12/09/2005,15.30.00,34280,34340,34275,34330,1705
12/09/2005,16.00.00,34325,34330,34280,34305,702
12/09/2005,16.30.00,34310,34330,34280,34315,855
12/09/2005,17.00.00,34320,34335,34300,34305,1113
12/09/2005,17.30.00,34305,34320,34295,34310,215
13/09/2005,09.00.00,34335,34335,34150,34175,3712
13/09/2005,09.30.00,34175,34180,34090,34130,3288
13/09/2005,10.00.00,34125,34155,34110,34140,2356
13/09/2005,10.30.00,34135,34140,34075,34105,1223
13/09/2005,11.00.00,34105,34130,34095,34100,1022
13/09/2005,11.30.00,34100,34150,34095,34120,842
13/09/2005,12.00.00,34115,34130,34090,34120,1121
13/09/2005,12.30.00,34120,34140,34095,34110,817
13/09/2005,13.00.00,34110,34115,34085,34085,406
13/09/2005,13.30.00,34090,34105,34080,34095,473
13/09/2005,14.00.00,34095,34110,34090,34100,650
13/09/2005,14.30.00,34105,34150,34105,34145,1792
13/09/2005,15.00.00,34145,34155,34130,34145,2318
13/09/2005,15.30.00,34145,34150,34105,34125,1341
13/09/2005,16.00.00,34130,34135,34105,34130,2972
13/09/2005,16.30.00,34130,34145,34060,34065,1802
13/09/2005,17.00.00,34070,34075,34050,34065,1480
13/09/2005,17.30.00,34060,34110,34060,34110,829
14/09/2005,09.00.00,34080,34225,34080,34215,2639
14/09/2005,09.30.00,34220,34275,34205,34270,2967
14/09/2005,10.00.00,34275,34350,34265,34325,3405
14/09/2005,10.30.00,34320,34325,34245,34260,1881
14/09/2005,11.00.00,34260,34325,34255,34320,2431
14/09/2005,11.30.00,34320,34325,34280,34290,1765
14/09/2005,12.00.00,34295,34295,34245,34255,1116
14/09/2005,12.30.00,34255,34285,34255,34275,876
14/09/2005,13.00.00,34275,34290,34260,34275,861
14/09/2005,13.30.00,34270,34290,34270,34280,1091
14/09/2005,14.00.00,34275,34290,34270,34275,337
14/09/2005,14.30.00,34275,34285,34250,34270,675
14/09/2005,15.00.00,34270,34305,34265,34300,1052
14/09/2005,15.30.00,34300,34320,34260,34275,1648
14/09/2005,16.00.00,34275,34300,34265,34285,1253
14/09/2005,16.30.00,34280,34310,34270,34285,1827
14/09/2005,17.00.00,34285,34350,34285,34340,1789
14/09/2005,17.30.00,34335,34345,34290,34290,929
15/09/2005,09.00.00,34285,34340,34200,34335,3746
15/09/2005,09.30.00,34335,34380,34315,34360,2388
15/09/2005,10.00.00,34365,34395,34355,34390,1594
15/09/2005,10.30.00,34390,34405,34340,34345,1938
15/09/2005,11.00.00,34345,34360,34325,34360,765
15/09/2005,11.30.00,34360,34365,34285,34305,872
15/09/2005,12.00.00,34300,34330,34290,34325,667
15/09/2005,12.30.00,34330,34355,34330,34355,396
15/09/2005,13.00.00,34355,34365,34345,34355,312
15/09/2005,13.30.00,34350,34360,34340,34340,487
15/09/2005,14.00.00,34340,34350,34340,34350,227
15/09/2005,14.30.00,34350,34385,34325,34325,1016
15/09/2005,15.00.00,34330,34355,34330,34350,1079
15/09/2005,15.30.00,34355,34360,34325,34345,886
15/09/2005,16.00.00,34340,34340,34310,34325,948
15/09/2005,16.30.00,34325,34340,34290,34315,1135
15/09/2005,17.00.00,34320,34335,34275,34300,1717
15/09/2005,17.30.00,34295,34320,34280,34315,1932