DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2005,09.00.00,33305,33340,33235,33330,971
18/07/2005,09.45.00,33330,33470,33325,33445,1579
18/07/2005,10.30.00,33440,33465,33370,33390,1086
18/07/2005,11.15.00,33385,33390,33330,33330,471
18/07/2005,12.00.00,33330,33330,33250,33295,868
18/07/2005,12.45.00,33295,33310,33280,33295,241
18/07/2005,13.30.00,33300,33320,33295,33310,160
18/07/2005,14.15.00,33310,33315,33265,33270,346
18/07/2005,15.00.00,33265,33275,33190,33200,1390
18/07/2005,15.45.00,33205,33265,33165,33255,1534
18/07/2005,16.30.00,33255,33315,33220,33285,1715
18/07/2005,17.15.00,33285,33310,33265,33265,534
19/07/2005,09.00.00,33305,33410,33295,33370,1449
19/07/2005,09.45.00,33365,33450,33365,33430,1669
19/07/2005,10.30.00,33430,33450,33395,33430,685
19/07/2005,11.15.00,33430,33470,33420,33460,992
19/07/2005,12.00.00,33460,33480,33425,33465,570
19/07/2005,12.45.00,33465,33505,33455,33495,778
19/07/2005,13.30.00,33500,33510,33475,33485,477
19/07/2005,14.15.00,33485,33545,33485,33530,1011
19/07/2005,15.00.00,33530,33560,33515,33530,894
19/07/2005,15.45.00,33530,33585,33495,33570,1875
19/07/2005,16.30.00,33570,33585,33550,33560,968
19/07/2005,17.15.00,33560,33660,33545,33650,1617
20/07/2005,09.00.00,33600,33715,33545,33695,2352
20/07/2005,09.45.00,33700,33760,33695,33725,1477
20/07/2005,10.30.00,33730,33730,33650,33680,1019
20/07/2005,11.15.00,33680,33730,33660,33670,701
20/07/2005,12.00.00,33670,33680,33625,33630,361
20/07/2005,12.45.00,33625,33630,33560,33575,434
20/07/2005,13.30.00,33575,33605,33505,33540,744
20/07/2005,14.15.00,33540,33575,33490,33500,1040
20/07/2005,15.00.00,33500,33550,33470,33535,884
20/07/2005,15.45.00,33530,33550,33475,33510,1381
20/07/2005,16.30.00,33525,33565,33480,33485,1172
20/07/2005,17.15.00,33490,33555,33490,33525,854
21/07/2005,09.00.00,33650,33745,33640,33715,1737
21/07/2005,09.45.00,33715,33765,33675,33740,1275
21/07/2005,10.30.00,33745,33750,33680,33680,655
21/07/2005,11.15.00,33685,33695,33645,33655,700
21/07/2005,12.00.00,33655,33655,33545,33610,1707
21/07/2005,12.45.00,33610,33790,33600,33705,2414
21/07/2005,13.30.00,33705,33750,33560,33600,1778
21/07/2005,14.15.00,33595,33645,33425,33610,4676
21/07/2005,15.00.00,33615,33635,33530,33580,1071
21/07/2005,15.45.00,33575,33625,33475,33515,1593
21/07/2005,16.30.00,33520,33585,33455,33570,1261
21/07/2005,17.15.00,33565,33575,33540,33560,325
22/07/2005,09.00.00,33545,33660,33460,33640,1085
22/07/2005,09.45.00,33640,33685,33615,33680,1213
22/07/2005,10.30.00,33680,33680,33560,33590,1061
22/07/2005,11.15.00,33585,33615,33505,33560,1259
22/07/2005,12.00.00,33565,33575,33500,33510,490
22/07/2005,12.45.00,33515,33540,33485,33530,274
22/07/2005,13.30.00,33530,33530,33510,33525,164
22/07/2005,14.15.00,33530,33615,33530,33605,644
22/07/2005,15.00.00,33600,33625,33540,33575,826
22/07/2005,15.45.00,33575,33620,33565,33595,824
22/07/2005,16.30.00,33595,33620,33540,33620,640
22/07/2005,17.15.00,33625,33650,33585,33595,429
25/07/2005,09.00.00,33690,33740,33625,33640,2056
25/07/2005,09.45.00,33640,33650,33520,33545,1864
25/07/2005,10.30.00,33545,33590,33490,33570,1156
25/07/2005,11.15.00,33570,33600,33535,33555,560
25/07/2005,12.00.00,33555,33625,33550,33610,538
25/07/2005,12.45.00,33610,33650,33605,33645,213
25/07/2005,13.30.00,33645,33655,33615,33620,345
25/07/2005,14.15.00,33615,33640,33590,33625,485
25/07/2005,15.00.00,33630,33645,33615,33620,452
25/07/2005,15.45.00,33615,33650,33595,33630,838
25/07/2005,16.30.00,33630,33755,33605,33740,1892
25/07/2005,17.15.00,33740,33745,33630,33630,798
26/07/2005,09.00.00,33640,33640,33480,33600,3133
26/07/2005,09.45.00,33600,33705,33595,33635,2035
26/07/2005,10.30.00,33630,33685,33605,33675,868
26/07/2005,11.15.00,33675,33715,33660,33675,961
26/07/2005,12.00.00,33675,33745,33655,33740,736
26/07/2005,12.45.00,33740,33775,33710,33710,572
26/07/2005,13.30.00,33715,33730,33705,33725,269
26/07/2005,14.15.00,33720,33755,33720,33730,455
26/07/2005,15.00.00,33735,33735,33675,33680,663
26/07/2005,15.45.00,33680,33750,33660,33725,1796
26/07/2005,16.30.00,33725,33735,33675,33700,815
26/07/2005,17.15.00,33705,33735,33675,33695,1132
27/07/2005,09.00.00,33710,33790,33700,33780,1723
27/07/2005,09.45.00,33780,33780,33690,33705,1102
27/07/2005,10.30.00,33705,33765,33695,33760,718
27/07/2005,11.15.00,33755,33755,33680,33735,535
27/07/2005,12.00.00,33730,33735,33695,33710,274
27/07/2005,12.45.00,33715,33735,33695,33720,214
27/07/2005,13.30.00,33720,33755,33720,33745,214
27/07/2005,14.15.00,33745,33815,33740,33810,1165
27/07/2005,15.00.00,33810,33815,33770,33800,818
27/07/2005,15.45.00,33800,33800,33680,33715,1328
27/07/2005,16.30.00,33715,33770,33695,33715,956
27/07/2005,17.15.00,33715,33745,33705,33745,428
28/07/2005,09.00.00,33810,33845,33760,33835,1696
28/07/2005,09.45.00,33835,33860,33795,33810,1171
28/07/2005,10.30.00,33810,33855,33805,33835,420
28/07/2005,11.15.00,33835,33845,33810,33840,361
28/07/2005,12.00.00,33840,33855,33815,33845,336
28/07/2005,12.45.00,33850,33870,33835,33840,290
28/07/2005,13.30.00,33840,33840,33815,33830,214
28/07/2005,14.15.00,33830,33880,33820,33830,930
28/07/2005,15.00.00,33830,33850,33825,33850,573
28/07/2005,15.45.00,33850,33850,33780,33815,1004
28/07/2005,16.30.00,33815,33870,33800,33830,1123
28/07/2005,17.15.00,33835,33855,33815,33835,501
29/07/2005,09.00.00,33840,33955,33840,33930,1524
29/07/2005,09.45.00,33930,33950,33900,33930,800
29/07/2005,10.30.00,33925,33945,33915,33945,389
29/07/2005,11.15.00,33940,33940,33900,33925,373
29/07/2005,12.00.00,33925,33925,33905,33910,237
29/07/2005,12.45.00,33910,33925,33900,33915,123
29/07/2005,13.30.00,33915,33925,33905,33915,119
29/07/2005,14.15.00,33920,33930,33885,33895,409
29/07/2005,15.00.00,33895,33895,33835,33855,983
29/07/2005,15.45.00,33855,33915,33810,33820,1262
29/07/2005,16.30.00,33810,33825,33655,33695,2400
29/07/2005,17.15.00,33695,33720,33640,33665,1060
01/08/2005,09.00.00,33750,33825,33710,33775,1381
01/08/2005,09.45.00,33775,33825,33760,33795,927
01/08/2005,10.30.00,33795,33810,33765,33800,631
01/08/2005,11.15.00,33800,33805,33765,33770,319
01/08/2005,12.00.00,33770,33775,33675,33695,828
01/08/2005,12.45.00,33695,33760,33680,33750,350
01/08/2005,13.30.00,33750,33780,33745,33780,243
01/08/2005,14.15.00,33780,33795,33755,33760,266
01/08/2005,15.00.00,33760,33760,33700,33705,557
01/08/2005,15.45.00,33705,33760,33645,33700,1307
01/08/2005,16.30.00,33695,33715,33620,33630,1704
01/08/2005,17.15.00,33635,33695,33635,33690,720
02/08/2005,09.00.00,33715,33740,33690,33705,1259
02/08/2005,09.45.00,33700,33765,33670,33750,877
02/08/2005,10.30.00,33755,33770,33730,33765,583
02/08/2005,11.15.00,33760,33785,33760,33775,569
02/08/2005,12.00.00,33770,33810,33765,33800,418
02/08/2005,12.45.00,33800,33840,33800,33805,562
02/08/2005,13.30.00,33800,33810,33790,33805,249
02/08/2005,14.15.00,33805,33850,33790,33850,625
02/08/2005,15.00.00,33850,33880,33835,33875,837
02/08/2005,15.45.00,33875,33935,33865,33885,1455
02/08/2005,16.30.00,33885,33970,33875,33960,1915
02/08/2005,17.15.00,33955,34010,33950,33995,888
03/08/2005,09.00.00,33990,34015,33925,33950,2559
03/08/2005,09.45.00,33950,33955,33840,33855,1709
03/08/2005,10.30.00,33855,33905,33855,33890,724
03/08/2005,11.15.00,33885,33890,33865,33880,329
03/08/2005,12.00.00,33880,33930,33845,33915,560
03/08/2005,12.45.00,33915,33925,33905,33920,254
03/08/2005,13.30.00,33920,33945,33910,33930,251
03/08/2005,14.15.00,33935,33935,33840,33855,644
03/08/2005,15.00.00,33860,33890,33845,33875,661
03/08/2005,15.45.00,33875,33905,33855,33900,955
03/08/2005,16.30.00,33900,33940,33875,33920,1319
03/08/2005,17.15.00,33925,33955,33920,33925,718
04/08/2005,09.00.00,33900,33935,33850,33890,1148
04/08/2005,09.45.00,33890,33900,33765,33775,1387
04/08/2005,10.30.00,33770,33790,33745,33765,1146
04/08/2005,11.15.00,33765,33765,33610,33610,1826
04/08/2005,12.00.00,33610,33685,33595,33660,1467
04/08/2005,12.45.00,33665,33685,33650,33675,558
04/08/2005,13.30.00,33675,33690,33620,33630,506
04/08/2005,14.15.00,33630,33685,33615,33685,498
04/08/2005,15.00.00,33685,33685,33570,33575,865
04/08/2005,15.45.00,33570,33590,33520,33550,2430
04/08/2005,16.30.00,33550,33595,33525,33565,1270
04/08/2005,17.15.00,33565,33575,33520,33520,633
05/08/2005,09.00.00,33510,33510,33350,33465,1908
05/08/2005,09.45.00,33465,33485,33380,33430,955
05/08/2005,10.30.00,33430,33580,33430,33560,1220
05/08/2005,11.15.00,33555,33640,33535,33595,1194
05/08/2005,12.00.00,33600,33620,33585,33620,392
05/08/2005,12.45.00,33610,33610,33575,33610,172
05/08/2005,13.30.00,33605,33615,33570,33580,133
05/08/2005,14.15.00,33575,33600,33470,33500,1526
05/08/2005,15.00.00,33495,33565,33490,33515,811
05/08/2005,15.45.00,33510,33570,33435,33455,1192
05/08/2005,16.30.00,33455,33485,33395,33405,1204
05/08/2005,17.15.00,33405,33430,33365,33400,604
08/08/2005,09.00.00,33415,33545,33400,33470,944
08/08/2005,09.45.00,33475,33585,33435,33575,1144
08/08/2005,10.30.00,33575,33625,33555,33605,714
08/08/2005,11.15.00,33600,33680,33585,33665,1070
08/08/2005,12.00.00,33660,33665,33615,33625,443
08/08/2005,12.45.00,33630,33645,33610,33625,103
08/08/2005,13.30.00,33620,33630,33610,33620,99
08/08/2005,14.15.00,33620,33640,33620,33640,91
08/08/2005,15.00.00,33635,33645,33605,33610,312
08/08/2005,15.45.00,33610,33640,33565,33600,855
08/08/2005,16.30.00,33590,33590,33500,33550,1225
08/08/2005,17.15.00,33550,33595,33535,33580,440
09/08/2005,09.00.00,33555,33600,33510,33585,1498
09/08/2005,09.45.00,33590,33630,33555,33620,687
09/08/2005,10.30.00,33620,33635,33565,33585,543
09/08/2005,11.15.00,33590,33600,33575,33585,152
09/08/2005,12.00.00,33585,33595,33565,33570,122
09/08/2005,12.45.00,33565,33605,33565,33595,148
09/08/2005,13.30.00,33595,33660,33580,33650,419
09/08/2005,14.15.00,33650,33730,33650,33720,944
09/08/2005,15.00.00,33725,33750,33690,33700,877
09/08/2005,15.45.00,33700,33740,33680,33720,806
09/08/2005,16.30.00,33720,33765,33690,33765,907
09/08/2005,17.15.00,33760,33810,33745,33765,659
10/08/2005,09.00.00,33820,33890,33765,33860,1912
10/08/2005,09.45.00,33860,33920,33850,33900,805
10/08/2005,10.30.00,33905,33960,33900,33955,706
10/08/2005,11.15.00,33955,34000,33950,33975,761
10/08/2005,12.00.00,33970,34000,33960,33995,364
10/08/2005,12.45.00,33995,34050,33990,34035,728
10/08/2005,13.30.00,34040,34060,34035,34060,306
10/08/2005,14.15.00,34055,34060,34035,34035,244
10/08/2005,15.00.00,34035,34055,34020,34040,411
10/08/2005,15.45.00,34035,34075,34025,34065,691
10/08/2005,16.30.00,34065,34090,34040,34060,1350
10/08/2005,17.15.00,34060,34085,34045,34045,491
11/08/2005,09.00.00,34005,34065,33935,34030,1671
11/08/2005,09.45.00,34025,34030,33855,33930,1757
11/08/2005,10.30.00,33925,33965,33920,33925,529
11/08/2005,11.15.00,33925,33970,33900,33955,476
11/08/2005,12.00.00,33960,33980,33945,33960,238
11/08/2005,12.45.00,33965,33970,33950,33950,101
11/08/2005,13.30.00,33955,33975,33945,33960,62
11/08/2005,14.15.00,33960,33965,33885,33930,545
11/08/2005,15.00.00,33930,33975,33900,33965,835
11/08/2005,15.45.00,33965,34035,33910,34020,1588
11/08/2005,16.30.00,34015,34035,33950,33960,805
11/08/2005,17.15.00,33960,33980,33925,33930,585
12/08/2005,09.00.00,34150,34150,33860,33895,1863
12/08/2005,09.45.00,33900,33930,33885,33905,579
12/08/2005,10.30.00,33905,33920,33875,33905,588
12/08/2005,11.15.00,33905,33935,33815,33855,732
12/08/2005,12.00.00,33855,33860,33825,33830,512
12/08/2005,12.45.00,33830,33840,33815,33835,254
12/08/2005,13.30.00,33835,33855,33820,33830,161
12/08/2005,14.15.00,33830,33855,33800,33840,518
12/08/2005,15.00.00,33845,33875,33840,33855,421
12/08/2005,15.45.00,33850,33870,33805,33855,1105
12/08/2005,16.30.00,33855,33890,33835,33850,1030
12/08/2005,17.15.00,33855,33855,33780,33820,867
16/08/2005,09.00.00,33900,33940,33825,33860,1430
16/08/2005,09.45.00,33860,33860,33745,33770,891
16/08/2005,10.30.00,33775,33835,33775,33830,359
16/08/2005,11.15.00,33830,33840,33795,33825,237
16/08/2005,12.00.00,33830,33845,33815,33830,261
16/08/2005,12.45.00,33835,33850,33830,33850,154
16/08/2005,13.30.00,33845,33850,33835,33840,80
16/08/2005,14.15.00,33840,33850,33785,33795,309
16/08/2005,15.00.00,33795,33800,33720,33730,794
16/08/2005,15.45.00,33735,33765,33685,33725,1060
16/08/2005,16.30.00,33725,33725,33545,33600,2292
16/08/2005,17.15.00,33600,33635,33585,33615,581
17/08/2005,09.00.00,33510,33605,33450,33470,2022
17/08/2005,09.45.00,33475,33545,33460,33500,1055
17/08/2005,10.30.00,33495,33495,33410,33435,1343
17/08/2005,11.15.00,33435,33455,33420,33445,565
17/08/2005,12.00.00,33450,33500,33445,33495,1153
17/08/2005,12.45.00,33495,33495,33465,33465,125
17/08/2005,13.30.00,33465,33485,33455,33470,134
17/08/2005,14.15.00,33465,33470,33380,33390,961
17/08/2005,15.00.00,33390,33435,33380,33425,683
17/08/2005,15.45.00,33420,33505,33415,33490,1033
17/08/2005,16.30.00,33485,33560,33435,33555,1780
17/08/2005,17.15.00,33555,33570,33515,33540,462
18/08/2005,09.00.00,33530,33530,33330,33335,2330
18/08/2005,09.45.00,33335,33360,33215,33235,2422
18/08/2005,10.30.00,33235,33290,33230,33290,854
18/08/2005,11.15.00,33295,33330,33285,33300,589
18/08/2005,12.00.00,33300,33310,33295,33305,102
18/08/2005,12.45.00,33305,33330,33295,33310,183
18/08/2005,13.30.00,33310,33340,33310,33330,240
18/08/2005,14.15.00,33335,33340,33310,33315,236
18/08/2005,15.00.00,33315,33325,33270,33295,513
18/08/2005,15.45.00,33290,33325,33255,33310,710
18/08/2005,16.30.00,33310,33325,33255,33275,1011
18/08/2005,17.15.00,33275,33305,33250,33250,721
19/08/2005,09.00.00,33305,33375,33270,33350,1920
19/08/2005,09.45.00,33355,33430,33330,33405,1405
19/08/2005,10.30.00,33405,33455,33395,33420,1105
19/08/2005,11.15.00,33415,33520,33405,33500,1354
19/08/2005,12.00.00,33495,33580,33490,33540,1117
19/08/2005,12.45.00,33535,33560,33520,33530,205
19/08/2005,13.30.00,33525,33530,33500,33505,175
19/08/2005,14.15.00,33510,33560,33505,33550,284
19/08/2005,15.00.00,33550,33570,33515,33540,756
19/08/2005,15.45.00,33540,33685,33525,33685,1826
19/08/2005,16.30.00,33680,33775,33665,33745,1691
19/08/2005,17.15.00,33745,33765,33710,33715,1063
22/08/2005,09.00.00,33720,33830,33720,33815,1838
22/08/2005,09.45.00,33810,33815,33750,33785,760
22/08/2005,10.30.00,33790,33840,33785,33815,463
22/08/2005,11.15.00,33820,33825,33740,33760,534
22/08/2005,12.00.00,33765,33800,33760,33775,230
22/08/2005,12.45.00,33775,33795,33770,33770,108
22/08/2005,13.30.00,33770,33775,33725,33755,272
22/08/2005,14.15.00,33755,33765,33745,33750,230
22/08/2005,15.00.00,33745,33790,33725,33785,596
22/08/2005,15.45.00,33785,33830,33770,33790,1127
22/08/2005,16.30.00,33795,33815,33755,33765,871
22/08/2005,17.15.00,33760,33785,33750,33750,390
23/08/2005,09.00.00,33690,33700,33565,33570,2054
23/08/2005,09.45.00,33565,33580,33535,33560,1112
23/08/2005,10.30.00,33555,33560,33470,33525,1604
23/08/2005,11.15.00,33525,33535,33485,33530,640
23/08/2005,12.00.00,33540,33575,33525,33560,554
23/08/2005,12.45.00,33560,33600,33550,33590,255
23/08/2005,13.30.00,33595,33620,33580,33585,392
23/08/2005,14.15.00,33585,33640,33585,33610,422
23/08/2005,15.00.00,33610,33640,33570,33580,616
23/08/2005,15.45.00,33575,33590,33535,33550,1316
23/08/2005,16.30.00,33550,33575,33455,33465,1395
23/08/2005,17.15.00,33465,33485,33430,33455,786
24/08/2005,09.00.00,33405,33495,33355,33430,2095
24/08/2005,09.45.00,33425,33500,33350,33460,2058
24/08/2005,10.30.00,33455,33490,33385,33445,945
24/08/2005,11.15.00,33440,33490,33440,33475,490
24/08/2005,12.00.00,33475,33480,33445,33475,318
24/08/2005,12.45.00,33470,33475,33445,33455,147
24/08/2005,13.30.00,33465,33485,33435,33435,296
24/08/2005,14.15.00,33435,33455,33370,33395,992
24/08/2005,15.00.00,33395,33440,33380,33430,858
24/08/2005,15.45.00,33430,33540,33430,33505,1293
24/08/2005,16.30.00,33500,33665,33500,33640,2361
24/08/2005,17.15.00,33640,33695,33625,33640,834
25/08/2005,09.00.00,33480,33515,33425,33495,2512
25/08/2005,09.45.00,33495,33560,33465,33560,1744
25/08/2005,10.30.00,33560,33565,33470,33480,1036
25/08/2005,11.15.00,33480,33495,33405,33440,1153
25/08/2005,12.00.00,33445,33490,33440,33480,236
25/08/2005,12.45.00,33475,33485,33440,33450,231
25/08/2005,13.30.00,33450,33460,33440,33445,93
25/08/2005,14.15.00,33445,33500,33445,33495,325
25/08/2005,15.00.00,33490,33500,33475,33490,354
25/08/2005,15.45.00,33495,33500,33425,33480,861
25/08/2005,16.30.00,33480,33500,33455,33465,912
25/08/2005,17.15.00,33465,33480,33405,33420,595
26/08/2005,09.00.00,33445,33500,33400,33475,1566
26/08/2005,09.45.00,33470,33485,33445,33460,595
26/08/2005,10.30.00,33455,33525,33455,33520,750
26/08/2005,11.15.00,33515,33555,33515,33545,477
26/08/2005,12.00.00,33545,33560,33525,33535,167
26/08/2005,12.45.00,33545,33550,33525,33525,67
26/08/2005,13.30.00,33525,33530,33420,33430,728
26/08/2005,14.15.00,33425,33440,33230,33240,1690
26/08/2005,15.00.00,33245,33335,33235,33285,2062
26/08/2005,15.45.00,33280,33285,33060,33160,3531
26/08/2005,16.30.00,33160,33165,33095,33110,1178
26/08/2005,17.15.00,33110,33120,33005,33050,933
29/08/2005,09.00.00,32860,33090,32855,33090,2290
29/08/2005,09.45.00,33090,33110,33025,33105,1385
29/08/2005,10.30.00,33105,33115,33050,33115,767
29/08/2005,11.15.00,33120,33145,33110,33135,859
29/08/2005,12.00.00,33130,33140,33095,33095,372
29/08/2005,12.45.00,33090,33095,33080,33095,171
29/08/2005,13.30.00,33095,33125,33070,33125,314
29/08/2005,14.15.00,33120,33180,33120,33150,927
29/08/2005,15.00.00,33155,33165,33110,33160,608
29/08/2005,15.45.00,33155,33270,33145,33220,2360
29/08/2005,16.30.00,33220,33240,33170,33230,1524
29/08/2005,17.15.00,33230,33250,33210,33245,399
30/08/2005,09.00.00,33300,33315,33230,33280,2037
30/08/2005,09.45.00,33280,33345,33270,33315,1227
30/08/2005,10.30.00,33315,33355,33300,33300,719
30/08/2005,11.15.00,33305,33320,33150,33160,1976
30/08/2005,12.00.00,33165,33195,33150,33190,499
30/08/2005,12.45.00,33190,33210,33170,33205,310
30/08/2005,13.30.00,33200,33220,33180,33215,144
30/08/2005,14.15.00,33215,33225,33140,33155,616
30/08/2005,15.00.00,33155,33175,33130,33130,1016
30/08/2005,15.45.00,33135,33205,33115,33160,1890
30/08/2005,16.30.00,33165,33210,33140,33165,1567
30/08/2005,17.15.00,33165,33175,33125,33145,792
31/08/2005,09.00.00,33180,33420,33110,33370,3658
31/08/2005,09.45.00,33370,33400,33325,33380,1480
31/08/2005,10.30.00,33380,33405,33345,33360,929
31/08/2005,11.15.00,33360,33400,33340,33350,757
31/08/2005,12.00.00,33350,33375,33345,33355,317
31/08/2005,12.45.00,33360,33415,33355,33400,272
31/08/2005,13.30.00,33405,33445,33405,33420,1008
31/08/2005,14.15.00,33425,33435,33375,33430,687
31/08/2005,15.00.00,33430,33530,33410,33480,1617
31/08/2005,15.45.00,33480,33500,33350,33390,2491
31/08/2005,16.30.00,33390,33500,33360,33495,1725
31/08/2005,17.15.00,33490,33560,33490,33550,1355
01/09/2005,09.00.00,33585,34000,33585,33680,1893
01/09/2005,09.45.00,33680,33745,33660,33730,1007
01/09/2005,10.30.00,33725,33735,33665,33670,676
01/09/2005,11.15.00,33670,33715,33665,33695,688
01/09/2005,12.00.00,33695,33720,33675,33715,303
01/09/2005,12.45.00,33715,33720,33705,33710,200
01/09/2005,13.30.00,33705,33720,33690,33715,199
01/09/2005,14.15.00,33720,33735,33710,33725,382
01/09/2005,15.00.00,33715,33765,33700,33745,686
01/09/2005,15.45.00,33750,33785,33625,33655,2195
01/09/2005,16.30.00,33655,33710,33610,33690,1453
01/09/2005,17.15.00,33690,33745,33680,33730,851
02/09/2005,09.00.00,33670,33785,33640,33760,1547
02/09/2005,09.45.00,33760,33790,33735,33750,764
02/09/2005,10.30.00,33745,33765,33725,33725,476
02/09/2005,11.15.00,33725,33725,33625,33675,1533
02/09/2005,12.00.00,33675,33675,33615,33625,1018
02/09/2005,12.45.00,33625,33680,33625,33660,425
02/09/2005,13.30.00,33660,33670,33620,33630,417
02/09/2005,14.15.00,33635,33725,33610,33700,1962
02/09/2005,15.00.00,33700,33745,33690,33735,1199
02/09/2005,15.45.00,33725,33765,33700,33735,2107
02/09/2005,16.30.00,33730,33740,33670,33720,1190
02/09/2005,17.15.00,33720,33730,33670,33695,514
05/09/2005,09.00.00,33680,33805,33675,33795,1328
05/09/2005,09.45.00,33795,33845,33780,33790,861
05/09/2005,10.30.00,33790,33805,33770,33785,398
05/09/2005,11.15.00,33780,33810,33775,33805,475
05/09/2005,12.00.00,33800,33820,33790,33810,366
05/09/2005,12.45.00,33815,33815,33785,33785,109
05/09/2005,13.30.00,33785,33785,33765,33770,202
05/09/2005,14.15.00,33770,33810,33765,33805,296
05/09/2005,15.00.00,33810,33815,33770,33775,478
05/09/2005,15.45.00,33775,33805,33765,33805,343
05/09/2005,16.30.00,33805,33830,33790,33815,658
05/09/2005,17.15.00,33820,33835,33815,33815,422
06/09/2005,09.00.00,33830,33885,33790,33875,2158
06/09/2005,09.45.00,33875,33910,33860,33895,1432
06/09/2005,10.30.00,33895,33900,33825,33825,866
06/09/2005,11.15.00,33825,33855,33820,33840,550
06/09/2005,12.00.00,33845,33890,33845,33870,463
06/09/2005,12.45.00,33870,33910,33860,33895,400
06/09/2005,13.30.00,33895,33895,33870,33890,260
06/09/2005,14.15.00,33880,33885,33835,33850,887
06/09/2005,15.00.00,33850,33915,33850,33905,606
06/09/2005,15.45.00,33900,33960,33865,33950,1605
06/09/2005,16.30.00,33950,34005,33930,33970,1597
06/09/2005,17.15.00,33970,34005,33960,33965,685
07/09/2005,09.00.00,34040,34120,33980,33990,2224
07/09/2005,09.45.00,33990,34050,33930,33950,1846
07/09/2005,10.30.00,33945,34005,33945,34000,1229
07/09/2005,11.15.00,34000,34030,33965,33970,594
07/09/2005,12.00.00,33975,34005,33950,33975,706
07/09/2005,12.45.00,33975,33980,33950,33965,332
07/09/2005,13.30.00,33965,34040,33965,34040,490
07/09/2005,14.15.00,34035,34050,33960,33995,930
07/09/2005,15.00.00,33990,34055,33990,34030,680
07/09/2005,15.45.00,34030,34040,33985,34025,1166
07/09/2005,16.30.00,34020,34115,34015,34090,1825
07/09/2005,17.15.00,34090,34110,34070,34110,642
08/09/2005,09.00.00,34110,34180,34070,34120,2188
08/09/2005,09.45.00,34125,34165,34095,34160,960
08/09/2005,10.30.00,34155,34180,34145,34150,1025
08/09/2005,11.15.00,34150,34220,34150,34205,939
08/09/2005,12.00.00,34200,34225,34175,34185,773
08/09/2005,12.45.00,34185,34185,34120,34140,362
08/09/2005,13.30.00,34140,34150,34100,34140,739
08/09/2005,14.15.00,34140,34150,34080,34085,581
08/09/2005,15.00.00,34085,34090,34060,34085,898
08/09/2005,15.45.00,34080,34150,34080,34120,1634
08/09/2005,16.30.00,34125,34165,34110,34145,1288
08/09/2005,17.15.00,34140,34195,34130,34195,750
09/09/2005,09.00.00,34190,34290,34185,34255,1932
09/09/2005,09.45.00,34255,34280,34060,34125,2783
09/09/2005,10.30.00,34120,34260,34110,34210,1427
09/09/2005,11.15.00,34220,34220,34145,34165,592
09/09/2005,12.00.00,34165,34200,34165,34190,256
09/09/2005,12.45.00,34190,34195,34180,34185,130
09/09/2005,13.30.00,34185,34185,34175,34180,98
09/09/2005,14.15.00,34190,34210,34170,34185,217
09/09/2005,15.00.00,34185,34205,34175,34175,786
09/09/2005,15.45.00,34175,34220,34155,34205,826
09/09/2005,16.30.00,34200,34220,34185,34200,810
09/09/2005,17.15.00,34205,34245,34200,34220,859
12/09/2005,09.00.00,34315,34420,34315,34385,2520
12/09/2005,09.45.00,34385,34390,34335,34355,1241
12/09/2005,10.30.00,34355,34375,34335,34365,1745
12/09/2005,11.15.00,34365,34370,34335,34355,592
12/09/2005,12.00.00,34355,34355,34280,34300,1017
12/09/2005,12.45.00,34295,34305,34280,34285,1041
12/09/2005,13.30.00,34285,34315,34270,34305,417
12/09/2005,14.15.00,34305,34315,34285,34290,1010
12/09/2005,15.00.00,34290,34305,34255,34300,1492
12/09/2005,15.45.00,34300,34340,34280,34305,1812
12/09/2005,16.30.00,34310,34335,34280,34320,1715
12/09/2005,17.15.00,34320,34330,34295,34310,468
13/09/2005,09.00.00,34335,34335,34090,34160,5601
13/09/2005,09.45.00,34155,34160,34110,34140,3755
13/09/2005,10.30.00,34135,34140,34075,34105,1852
13/09/2005,11.15.00,34110,34150,34095,34120,1235
13/09/2005,12.00.00,34115,34140,34090,34110,1637
13/09/2005,12.45.00,34110,34115,34085,34085,707
13/09/2005,13.30.00,34090,34110,34080,34095,600
13/09/2005,14.15.00,34095,34150,34090,34145,2315
13/09/2005,15.00.00,34145,34155,34105,34120,2899
13/09/2005,15.45.00,34115,34135,34105,34130,3732
13/09/2005,16.30.00,34130,34145,34050,34065,2642
13/09/2005,17.15.00,34065,34110,34055,34110,1469
14/09/2005,09.00.00,34080,34245,34080,34215,4141
14/09/2005,09.45.00,34215,34350,34210,34325,4870
14/09/2005,10.30.00,34320,34325,34245,34290,2383
14/09/2005,11.15.00,34290,34325,34280,34290,3694
14/09/2005,12.00.00,34295,34295,34245,34275,1512
14/09/2005,12.45.00,34280,34290,34260,34275,1341
14/09/2005,13.30.00,34270,34290,34270,34285,1307
14/09/2005,14.15.00,34290,34290,34250,34270,796
14/09/2005,15.00.00,34270,34320,34265,34295,2086
14/09/2005,15.45.00,34295,34300,34260,34285,1867
14/09/2005,16.30.00,34280,34345,34270,34340,3010
14/09/2005,17.15.00,34335,34350,34290,34290,1535
15/09/2005,09.00.00,34285,34370,34200,34360,4298
15/09/2005,09.45.00,34365,34395,34350,34390,3430
15/09/2005,10.30.00,34390,34405,34325,34350,2289
15/09/2005,11.15.00,34350,34365,34285,34305,1286
15/09/2005,12.00.00,34300,34350,34290,34335,759
15/09/2005,12.45.00,34340,34365,34335,34355,616
15/09/2005,13.30.00,34350,34360,34340,34340,568
15/09/2005,14.15.00,34340,34385,34325,34325,1162
15/09/2005,15.00.00,34330,34360,34330,34350,1503
15/09/2005,15.45.00,34350,34350,34310,34325,1410
15/09/2005,16.30.00,34325,34340,34280,34285,2001
15/09/2005,17.15.00,34285,34320,34275,34315,2783