DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2005,09.00.00,33305,33375,33235,33370,1362
18/07/2005,10.00.00,33370,33470,33340,33395,1952
18/07/2005,11.00.00,33395,33405,33330,33330,793
18/07/2005,12.00.00,33330,33330,33250,33290,952
18/07/2005,13.00.00,33290,33320,33280,33305,272
18/07/2005,14.00.00,33305,33315,33265,33270,391
18/07/2005,15.00.00,33265,33275,33190,33220,1834
18/07/2005,16.00.00,33220,33300,33165,33265,1903
18/07/2005,17.00.00,33265,33315,33255,33265,1436
19/07/2005,09.00.00,33305,33425,33295,33425,1991
19/07/2005,10.00.00,33425,33450,33395,33420,1496
19/07/2005,11.00.00,33420,33470,33415,33460,1308
19/07/2005,12.00.00,33460,33500,33425,33485,951
19/07/2005,13.00.00,33480,33510,33465,33495,715
19/07/2005,14.00.00,33490,33545,33475,33530,1170
19/07/2005,15.00.00,33530,33560,33495,33530,1471
19/07/2005,16.00.00,33535,33585,33520,33565,2094
19/07/2005,17.00.00,33560,33660,33545,33650,1789
20/07/2005,09.00.00,33600,33760,33545,33755,3268
20/07/2005,10.00.00,33750,33755,33660,33675,1238
20/07/2005,11.00.00,33670,33730,33650,33670,1043
20/07/2005,12.00.00,33670,33680,33585,33600,576
20/07/2005,13.00.00,33600,33605,33560,33585,387
20/07/2005,14.00.00,33580,33585,33490,33500,1616
20/07/2005,15.00.00,33500,33550,33470,33545,1422
20/07/2005,16.00.00,33545,33565,33475,33490,1767
20/07/2005,17.00.00,33490,33555,33480,33525,1102
21/07/2005,09.00.00,33650,33745,33640,33695,2209
21/07/2005,10.00.00,33700,33765,33685,33715,1255
21/07/2005,11.00.00,33715,33715,33645,33655,903
21/07/2005,12.00.00,33655,33655,33545,33615,1935
21/07/2005,13.00.00,33620,33790,33605,33690,3260
21/07/2005,14.00.00,33690,33720,33425,33610,5380
21/07/2005,15.00.00,33615,33635,33530,33610,1416
21/07/2005,16.00.00,33605,33625,33455,33500,2207
21/07/2005,17.00.00,33495,33585,33495,33560,627
22/07/2005,09.00.00,33545,33660,33460,33635,1487
22/07/2005,10.00.00,33640,33685,33575,33580,1577
22/07/2005,11.00.00,33580,33615,33505,33560,1554
22/07/2005,12.00.00,33565,33575,33485,33500,589
22/07/2005,13.00.00,33505,33540,33495,33515,279
22/07/2005,14.00.00,33520,33615,33510,33605,704
22/07/2005,15.00.00,33600,33625,33540,33600,1128
22/07/2005,16.00.00,33600,33620,33540,33585,959
22/07/2005,17.00.00,33590,33650,33585,33595,632
25/07/2005,09.00.00,33690,33740,33605,33615,2469
25/07/2005,10.00.00,33610,33610,33490,33540,2221
25/07/2005,11.00.00,33540,33600,33530,33555,946
25/07/2005,12.00.00,33555,33625,33550,33610,567
25/07/2005,13.00.00,33610,33655,33610,33635,404
25/07/2005,14.00.00,33635,33645,33590,33625,610
25/07/2005,15.00.00,33630,33645,33610,33615,611
25/07/2005,16.00.00,33615,33750,33595,33745,2034
25/07/2005,17.00.00,33750,33755,33630,33630,1335
26/07/2005,09.00.00,33640,33675,33480,33675,3797
26/07/2005,10.00.00,33675,33705,33605,33660,1981
26/07/2005,11.00.00,33665,33715,33660,33675,1219
26/07/2005,12.00.00,33675,33745,33655,33745,899
26/07/2005,13.00.00,33745,33775,33705,33720,625
26/07/2005,14.00.00,33725,33755,33715,33730,508
26/07/2005,15.00.00,33735,33735,33675,33705,1098
26/07/2005,16.00.00,33705,33750,33660,33725,1996
26/07/2005,17.00.00,33725,33735,33675,33695,1312
27/07/2005,09.00.00,33710,33790,33700,33750,2011
27/07/2005,10.00.00,33750,33765,33690,33735,1328
27/07/2005,11.00.00,33735,33765,33680,33735,739
27/07/2005,12.00.00,33730,33735,33695,33710,363
27/07/2005,13.00.00,33710,33745,33705,33740,226
27/07/2005,14.00.00,33740,33815,33740,33810,1278
27/07/2005,15.00.00,33810,33815,33755,33760,1158
27/07/2005,16.00.00,33775,33780,33680,33710,1771
27/07/2005,17.00.00,33710,33750,33705,33745,601
28/07/2005,09.00.00,33810,33860,33760,33830,2059
28/07/2005,10.00.00,33830,33860,33795,33815,1018
28/07/2005,11.00.00,33815,33855,33810,33840,571
28/07/2005,12.00.00,33840,33870,33815,33850,535
28/07/2005,13.00.00,33850,33850,33815,33820,267
28/07/2005,14.00.00,33820,33880,33820,33830,968
28/07/2005,15.00.00,33830,33850,33825,33845,761
28/07/2005,16.00.00,33835,33870,33780,33845,1574
28/07/2005,17.00.00,33845,33865,33815,33835,866
29/07/2005,09.00.00,33840,33955,33840,33925,1795
29/07/2005,10.00.00,33925,33950,33915,33935,773
29/07/2005,11.00.00,33935,33945,33900,33925,518
29/07/2005,12.00.00,33925,33925,33900,33905,263
29/07/2005,13.00.00,33910,33925,33905,33920,196
29/07/2005,14.00.00,33920,33930,33885,33895,429
29/07/2005,15.00.00,33895,33900,33835,33890,1192
29/07/2005,16.00.00,33890,33915,33710,33715,2792
29/07/2005,17.00.00,33715,33725,33640,33665,1721
01/08/2005,09.00.00,33750,33825,33710,33780,1713
01/08/2005,10.00.00,33780,33825,33765,33765,928
01/08/2005,11.00.00,33770,33810,33765,33770,617
01/08/2005,12.00.00,33770,33775,33675,33745,1041
01/08/2005,13.00.00,33740,33775,33725,33765,300
01/08/2005,14.00.00,33765,33795,33755,33760,346
01/08/2005,15.00.00,33760,33760,33700,33725,741
01/08/2005,16.00.00,33730,33760,33620,33705,2205
01/08/2005,17.00.00,33705,33715,33630,33690,1342
02/08/2005,09.00.00,33715,33740,33670,33690,1556
02/08/2005,10.00.00,33690,33770,33675,33745,1023
02/08/2005,11.00.00,33750,33785,33750,33775,709
02/08/2005,12.00.00,33770,33840,33765,33815,742
02/08/2005,13.00.00,33815,33820,33790,33805,424
02/08/2005,14.00.00,33795,33850,33790,33850,688
02/08/2005,15.00.00,33850,33885,33835,33880,1128
02/08/2005,16.00.00,33880,33965,33875,33935,2632
02/08/2005,17.00.00,33940,34010,33930,33995,1335
03/08/2005,09.00.00,33990,34015,33900,33905,3192
03/08/2005,10.00.00,33905,33920,33840,33875,1604
03/08/2005,11.00.00,33880,33905,33865,33880,525
03/08/2005,12.00.00,33880,33930,33845,33910,661
03/08/2005,13.00.00,33915,33935,33905,33925,250
03/08/2005,14.00.00,33925,33945,33840,33855,798
03/08/2005,15.00.00,33860,33900,33845,33880,887
03/08/2005,16.00.00,33885,33940,33855,33920,1759
03/08/2005,17.00.00,33920,33955,33905,33925,1007
04/08/2005,09.00.00,33900,33935,33850,33875,1333
04/08/2005,10.00.00,33875,33880,33745,33760,2094
04/08/2005,11.00.00,33765,33785,33610,33610,2080
04/08/2005,12.00.00,33610,33685,33595,33660,1750
04/08/2005,13.00.00,33660,33690,33640,33650,654
04/08/2005,14.00.00,33650,33685,33615,33685,625
04/08/2005,15.00.00,33685,33685,33530,33540,1726
04/08/2005,16.00.00,33540,33575,33520,33555,2536
04/08/2005,17.00.00,33555,33595,33520,33520,936
05/08/2005,09.00.00,33510,33510,33350,33430,2211
05/08/2005,10.00.00,33425,33525,33380,33525,1290
05/08/2005,11.00.00,33525,33640,33525,33595,1776
05/08/2005,12.00.00,33600,33620,33580,33580,483
05/08/2005,13.00.00,33585,33615,33575,33605,164
05/08/2005,14.00.00,33605,33610,33470,33500,1576
05/08/2005,15.00.00,33495,33570,33490,33495,1192
05/08/2005,16.00.00,33490,33510,33425,33425,1618
05/08/2005,17.00.00,33425,33440,33365,33400,1001
08/08/2005,09.00.00,33415,33545,33400,33460,1206
08/08/2005,10.00.00,33455,33600,33455,33595,1229
08/08/2005,11.00.00,33600,33680,33585,33665,1437
08/08/2005,12.00.00,33660,33665,33615,33625,484
08/08/2005,13.00.00,33630,33640,33610,33620,123
08/08/2005,14.00.00,33620,33640,33620,33640,129
08/08/2005,15.00.00,33635,33645,33590,33620,595
08/08/2005,16.00.00,33620,33640,33535,33550,1318
08/08/2005,17.00.00,33550,33595,33500,33580,919
09/08/2005,09.00.00,33555,33600,33510,33570,1658
09/08/2005,10.00.00,33570,33635,33565,33575,961
09/08/2005,11.00.00,33575,33600,33570,33585,261
09/08/2005,12.00.00,33585,33595,33565,33565,145
09/08/2005,13.00.00,33565,33620,33565,33620,239
09/08/2005,14.00.00,33615,33730,33615,33720,1249
09/08/2005,15.00.00,33725,33750,33685,33700,1038
09/08/2005,16.00.00,33700,33740,33680,33725,1206
09/08/2005,17.00.00,33725,33810,33715,33765,1005
10/08/2005,09.00.00,33820,33905,33765,33890,2254
10/08/2005,10.00.00,33895,33940,33880,33935,837
10/08/2005,11.00.00,33930,34000,33915,33975,1093
10/08/2005,12.00.00,33970,34035,33960,34035,849
10/08/2005,13.00.00,34035,34050,34025,34045,445
10/08/2005,14.00.00,34045,34060,34035,34035,348
10/08/2005,15.00.00,34035,34070,34020,34060,590
10/08/2005,16.00.00,34065,34090,34040,34075,1492
10/08/2005,17.00.00,34070,34085,34040,34045,861
11/08/2005,09.00.00,34005,34065,33920,33920,2268
11/08/2005,10.00.00,33920,33965,33855,33930,1579
11/08/2005,11.00.00,33930,33970,33900,33955,586
11/08/2005,12.00.00,33960,33980,33945,33965,263
11/08/2005,13.00.00,33965,33970,33945,33965,117
11/08/2005,14.00.00,33960,33975,33885,33930,566
11/08/2005,15.00.00,33930,33975,33900,33930,1381
11/08/2005,16.00.00,33935,34035,33920,33995,1548
11/08/2005,17.00.00,34005,34015,33925,33930,884
12/08/2005,09.00.00,34150,34150,33860,33900,2170
12/08/2005,10.00.00,33900,33930,33875,33910,716
12/08/2005,11.00.00,33910,33935,33815,33855,876
12/08/2005,12.00.00,33855,33860,33825,33835,585
12/08/2005,13.00.00,33835,33855,33815,33830,282
12/08/2005,14.00.00,33835,33855,33800,33840,578
12/08/2005,15.00.00,33845,33875,33805,33835,854
12/08/2005,16.00.00,33835,33890,33815,33865,1298
12/08/2005,17.00.00,33865,33890,33780,33820,1271
16/08/2005,09.00.00,33900,33940,33815,33840,1681
16/08/2005,10.00.00,33840,33845,33745,33820,904
16/08/2005,11.00.00,33820,33840,33795,33825,332
16/08/2005,12.00.00,33830,33845,33815,33835,280
16/08/2005,13.00.00,33835,33850,33830,33840,190
16/08/2005,14.00.00,33840,33850,33785,33795,334
16/08/2005,15.00.00,33795,33800,33685,33725,1300
16/08/2005,16.00.00,33725,33765,33575,33590,2052
16/08/2005,17.00.00,33590,33635,33545,33615,1375
17/08/2005,09.00.00,33510,33605,33450,33520,2451
17/08/2005,10.00.00,33525,33545,33410,33465,1581
17/08/2005,11.00.00,33465,33465,33415,33445,953
17/08/2005,12.00.00,33450,33500,33445,33480,1215
17/08/2005,13.00.00,33480,33485,33455,33480,177
17/08/2005,14.00.00,33480,33480,33380,33390,981
17/08/2005,15.00.00,33390,33465,33380,33450,1008
17/08/2005,16.00.00,33450,33530,33435,33500,2022
17/08/2005,17.00.00,33505,33570,33505,33540,928
18/08/2005,09.00.00,33530,33530,33260,33270,3529
18/08/2005,10.00.00,33275,33315,33215,33245,1775
18/08/2005,11.00.00,33245,33330,33240,33300,891
18/08/2005,12.00.00,33300,33310,33295,33300,140
18/08/2005,13.00.00,33305,33330,33295,33325,327
18/08/2005,14.00.00,33330,33340,33310,33315,294
18/08/2005,15.00.00,33315,33325,33265,33290,698
18/08/2005,16.00.00,33285,33325,33255,33280,1172
18/08/2005,17.00.00,33275,33305,33250,33250,1085
19/08/2005,09.00.00,33305,33375,33270,33370,2277
19/08/2005,10.00.00,33370,33455,33360,33435,1632
19/08/2005,11.00.00,33430,33520,33405,33500,1875
19/08/2005,12.00.00,33495,33580,33490,33545,1166
19/08/2005,13.00.00,33545,33560,33500,33505,298
19/08/2005,14.00.00,33505,33560,33500,33550,317
19/08/2005,15.00.00,33550,33570,33515,33570,1025
19/08/2005,16.00.00,33575,33705,33560,33680,2539
19/08/2005,17.00.00,33685,33775,33680,33715,1772
22/08/2005,09.00.00,33720,33830,33720,33795,2207
22/08/2005,10.00.00,33795,33840,33750,33795,769
22/08/2005,11.00.00,33795,33825,33740,33760,619
22/08/2005,12.00.00,33765,33800,33760,33790,259
22/08/2005,13.00.00,33790,33795,33755,33755,200
22/08/2005,14.00.00,33755,33765,33725,33750,381
22/08/2005,15.00.00,33745,33805,33725,33795,1012
22/08/2005,16.00.00,33800,33830,33770,33805,1304
22/08/2005,17.00.00,33805,33810,33750,33750,668
23/08/2005,09.00.00,33690,33700,33535,33555,2631
23/08/2005,10.00.00,33560,33580,33470,33495,1633
23/08/2005,11.00.00,33495,33555,33485,33530,1146
23/08/2005,12.00.00,33540,33575,33525,33565,622
23/08/2005,13.00.00,33565,33620,33560,33590,452
23/08/2005,14.00.00,33585,33640,33585,33610,549
23/08/2005,15.00.00,33610,33640,33545,33565,1116
23/08/2005,16.00.00,33565,33590,33495,33500,1726
23/08/2005,17.00.00,33495,33495,33430,33455,1271
24/08/2005,09.00.00,33405,33495,33350,33375,2987
24/08/2005,10.00.00,33370,33500,33350,33400,1777
24/08/2005,11.00.00,33400,33490,33400,33475,824
24/08/2005,12.00.00,33475,33480,33445,33475,337
24/08/2005,13.00.00,33475,33485,33445,33470,327
24/08/2005,14.00.00,33470,33470,33370,33395,1089
24/08/2005,15.00.00,33395,33480,33380,33480,1193
24/08/2005,16.00.00,33480,33665,33475,33650,2789
24/08/2005,17.00.00,33645,33695,33605,33640,1364
25/08/2005,09.00.00,33480,33520,33425,33475,3096
25/08/2005,10.00.00,33475,33565,33465,33495,1862
25/08/2005,11.00.00,33500,33510,33405,33440,1487
25/08/2005,12.00.00,33445,33490,33440,33445,299
25/08/2005,13.00.00,33440,33465,33440,33440,219
25/08/2005,14.00.00,33440,33500,33440,33495,367
25/08/2005,15.00.00,33490,33500,33425,33435,737
25/08/2005,16.00.00,33440,33500,33425,33485,1148
25/08/2005,17.00.00,33485,33495,33405,33420,837
26/08/2005,09.00.00,33445,33500,33400,33475,1738
26/08/2005,10.00.00,33475,33520,33445,33500,871
26/08/2005,11.00.00,33500,33555,33500,33545,779
26/08/2005,12.00.00,33545,33560,33525,33540,187
26/08/2005,13.00.00,33535,33540,33455,33455,338
26/08/2005,14.00.00,33450,33450,33230,33240,2127
26/08/2005,15.00.00,33245,33335,33125,33175,3648
26/08/2005,16.00.00,33170,33180,33060,33125,2919
26/08/2005,17.00.00,33130,33140,33005,33050,1137
29/08/2005,09.00.00,32860,33090,32855,33040,2728
29/08/2005,10.00.00,33040,33110,33025,33085,1461
29/08/2005,11.00.00,33085,33145,33075,33135,1112
29/08/2005,12.00.00,33130,33140,33080,33085,459
29/08/2005,13.00.00,33085,33095,33070,33090,248
29/08/2005,14.00.00,33080,33180,33080,33150,1077
29/08/2005,15.00.00,33155,33235,33110,33230,1398
29/08/2005,16.00.00,33230,33270,33170,33210,2594
29/08/2005,17.00.00,33215,33250,33200,33245,899
30/08/2005,09.00.00,33300,33345,33230,33325,2573
30/08/2005,10.00.00,33330,33355,33285,33330,1171
30/08/2005,11.00.00,33335,33335,33150,33160,2215
30/08/2005,12.00.00,33165,33195,33150,33195,615
30/08/2005,13.00.00,33195,33210,33180,33200,298
30/08/2005,14.00.00,33205,33225,33140,33155,656
30/08/2005,15.00.00,33155,33175,33115,33145,1506
30/08/2005,16.00.00,33145,33210,33140,33200,2468
30/08/2005,17.00.00,33205,33210,33125,33145,1291
31/08/2005,09.00.00,33180,33420,33110,33355,4448
31/08/2005,10.00.00,33355,33405,33345,33365,1271
31/08/2005,11.00.00,33365,33400,33340,33350,1105
31/08/2005,12.00.00,33350,33375,33345,33370,361
31/08/2005,13.00.00,33375,33445,33370,33410,1009
31/08/2005,14.00.00,33410,33440,33375,33430,914
31/08/2005,15.00.00,33430,33530,33390,33410,2361
31/08/2005,16.00.00,33410,33435,33350,33415,2747
31/08/2005,17.00.00,33420,33560,33410,33550,2080
01/09/2005,09.00.00,33585,34000,33585,33665,2078
01/09/2005,10.00.00,33670,33745,33670,33705,1188
01/09/2005,11.00.00,33705,33715,33665,33695,998
01/09/2005,12.00.00,33695,33720,33675,33710,356
01/09/2005,13.00.00,33710,33720,33695,33700,304
01/09/2005,14.00.00,33700,33735,33690,33725,424
01/09/2005,15.00.00,33715,33785,33700,33735,1102
01/09/2005,16.00.00,33735,33735,33610,33645,2613
01/09/2005,17.00.00,33645,33745,33635,33730,1470
02/09/2005,09.00.00,33670,33785,33640,33755,1779
02/09/2005,10.00.00,33750,33790,33735,33750,770
02/09/2005,11.00.00,33745,33765,33625,33675,1771
02/09/2005,12.00.00,33675,33675,33615,33670,1231
02/09/2005,13.00.00,33670,33680,33640,33645,467
02/09/2005,14.00.00,33640,33725,33610,33700,2124
02/09/2005,15.00.00,33700,33750,33690,33730,1826
02/09/2005,16.00.00,33730,33765,33670,33725,2415
02/09/2005,17.00.00,33725,33740,33670,33695,769
05/09/2005,09.00.00,33680,33815,33675,33805,1625
05/09/2005,10.00.00,33805,33845,33770,33790,806
05/09/2005,11.00.00,33790,33810,33775,33805,631
05/09/2005,12.00.00,33800,33820,33790,33810,390
05/09/2005,13.00.00,33805,33805,33765,33765,273
05/09/2005,14.00.00,33765,33810,33765,33805,310
05/09/2005,15.00.00,33810,33815,33765,33795,616
05/09/2005,16.00.00,33795,33830,33780,33810,648
05/09/2005,17.00.00,33810,33835,33790,33815,637
06/09/2005,09.00.00,33830,33900,33790,33895,2796
06/09/2005,10.00.00,33895,33910,33845,33850,1315
06/09/2005,11.00.00,33850,33855,33820,33840,895
06/09/2005,12.00.00,33845,33890,33845,33870,545
06/09/2005,13.00.00,33865,33910,33865,33880,469
06/09/2005,14.00.00,33880,33895,33835,33850,996
06/09/2005,15.00.00,33850,33915,33850,33870,872
06/09/2005,16.00.00,33875,33990,33870,33975,2401
06/09/2005,17.00.00,33980,34005,33960,33965,1220
07/09/2005,09.00.00,34040,34120,33980,34015,2489
07/09/2005,10.00.00,34010,34050,33930,33980,2429
07/09/2005,11.00.00,33980,34030,33965,33970,975
07/09/2005,12.00.00,33975,34005,33950,33965,811
07/09/2005,13.00.00,33965,34030,33950,34025,610
07/09/2005,14.00.00,34025,34050,33960,33995,1037
07/09/2005,15.00.00,33990,34055,33990,34020,1075
07/09/2005,16.00.00,34025,34095,33985,34090,1936
07/09/2005,17.00.00,34090,34115,34070,34110,1302
08/09/2005,09.00.00,34110,34180,34070,34105,2508
08/09/2005,10.00.00,34105,34180,34100,34160,1292
08/09/2005,11.00.00,34165,34220,34145,34205,1312
08/09/2005,12.00.00,34200,34225,34160,34180,934
08/09/2005,13.00.00,34180,34185,34100,34100,741
08/09/2005,14.00.00,34100,34150,34080,34085,780
08/09/2005,15.00.00,34085,34125,34060,34115,1564
08/09/2005,16.00.00,34115,34165,34110,34135,1973
08/09/2005,17.00.00,34135,34195,34130,34195,1033
09/09/2005,09.00.00,34190,34290,34185,34235,2568
09/09/2005,10.00.00,34235,34260,34060,34205,3273
09/09/2005,11.00.00,34205,34220,34145,34165,893
09/09/2005,12.00.00,34165,34200,34165,34190,300
09/09/2005,13.00.00,34190,34195,34175,34175,177
09/09/2005,14.00.00,34175,34210,34170,34185,224
09/09/2005,15.00.00,34185,34205,34155,34170,1018
09/09/2005,16.00.00,34170,34220,34165,34200,1075
09/09/2005,17.00.00,34195,34245,34185,34220,1188
12/09/2005,09.00.00,34315,34420,34315,34390,2870
12/09/2005,10.00.00,34385,34390,34335,34370,2336
12/09/2005,11.00.00,34365,34370,34335,34355,892
12/09/2005,12.00.00,34355,34355,34280,34295,1316
12/09/2005,13.00.00,34295,34315,34270,34285,989
12/09/2005,14.00.00,34290,34315,34285,34290,1180
12/09/2005,15.00.00,34290,34340,34255,34330,2602
12/09/2005,16.00.00,34325,34330,34280,34315,1557
12/09/2005,17.00.00,34320,34335,34295,34310,1328
13/09/2005,09.00.00,34335,34335,34090,34130,7000
13/09/2005,10.00.00,34125,34155,34075,34105,3579
13/09/2005,11.00.00,34105,34150,34095,34120,1864
13/09/2005,12.00.00,34115,34140,34090,34110,1938
13/09/2005,13.00.00,34110,34115,34080,34095,879
13/09/2005,14.00.00,34095,34150,34090,34145,2442
13/09/2005,15.00.00,34145,34155,34105,34125,3659
13/09/2005,16.00.00,34130,34145,34060,34065,4774
13/09/2005,17.00.00,34070,34110,34050,34110,2309
14/09/2005,09.00.00,34080,34275,34080,34270,5606
14/09/2005,10.00.00,34275,34350,34245,34260,5286
14/09/2005,11.00.00,34260,34325,34255,34290,4196
14/09/2005,12.00.00,34295,34295,34245,34275,1992
14/09/2005,13.00.00,34275,34290,34260,34280,1952
14/09/2005,14.00.00,34275,34290,34250,34270,1012
14/09/2005,15.00.00,34270,34320,34260,34275,2700
14/09/2005,16.00.00,34275,34310,34265,34285,3080
14/09/2005,17.00.00,34285,34350,34285,34290,2718
15/09/2005,09.00.00,34285,34380,34200,34360,6134
15/09/2005,10.00.00,34365,34405,34340,34345,3532
15/09/2005,11.00.00,34345,34365,34285,34305,1637
15/09/2005,12.00.00,34300,34355,34290,34355,1063
15/09/2005,13.00.00,34355,34365,34340,34340,799
15/09/2005,14.00.00,34340,34385,34325,34325,1243
15/09/2005,15.00.00,34330,34360,34325,34345,1965
15/09/2005,16.00.00,34340,34340,34290,34315,2083
15/09/2005,17.00.00,34320,34335,34275,34315,3649