DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2004,10:55:00,27080,27080,27075,27075,20
01/09/2004,11:00:00,27080,27080,27075,27075,18
01/09/2004,11:05:00,27090,27100,27090,27095,17
01/09/2004,11:10:00,27085,27085,27085,27085,1
01/09/2004,11:15:00,27080,27080,27080,27080,3
01/09/2004,11:20:00,27080,27080,27080,27080,2
01/09/2004,11:25:00,27085,27085,27085,27085,1
01/09/2004,11:30:00,27090,27090,27090,27090,14
01/09/2004,11:35:00,27085,27095,27085,27095,6
01/09/2004,11:40:00,27090,27090,27090,27090,1
01/09/2004,11:45:00,27085,27085,27085,27085,10
01/09/2004,11:50:00,27090,27090,27090,27090,1
01/09/2004,11:55:00,27110,27110,27110,27110,3
01/09/2004,12:00:00,27120,27130,27115,27115,12
01/09/2004,12:05:00,27120,27120,27120,27120,4
01/09/2004,12:10:00,27115,27115,27110,27110,5
01/09/2004,12:20:00,27110,27110,27110,27110,5
01/09/2004,12:35:00,27090,27090,27090,27090,11
01/09/2004,13:05:00,27105,27105,27105,27105,2
01/09/2004,13:10:00,27100,27100,27095,27095,6
01/09/2004,13:15:00,27105,27105,27105,27105,2
01/09/2004,13:20:00,27110,27110,27110,27110,3
01/09/2004,13:25:00,27110,27110,27105,27105,5
01/09/2004,13:30:00,27105,27105,27105,27105,2
01/09/2004,13:35:00,27100,27100,27100,27100,5
01/09/2004,14:00:00,27080,27085,27070,27085,6
01/09/2004,14:05:00,27090,27090,27085,27085,4
01/09/2004,14:10:00,27085,27085,27085,27085,3
01/09/2004,14:15:00,27085,27085,27080,27080,4
01/09/2004,14:20:00,27085,27085,27085,27085,1
01/09/2004,14:30:00,27090,27090,27090,27090,1
01/09/2004,14:40:00,27090,27090,27090,27090,2
01/09/2004,14:55:00,27095,27095,27095,27095,3
01/09/2004,15:05:00,27095,27100,27095,27100,16
01/09/2004,15:25:00,27090,27095,27085,27095,7
01/09/2004,15:30:00,27085,27085,27085,27085,11
01/09/2004,15:35:00,27100,27110,27100,27105,12
01/09/2004,15:40:00,27090,27090,27080,27080,8
01/09/2004,15:45:00,27080,27085,27080,27085,6
01/09/2004,15:50:00,27090,27090,27080,27080,3
01/09/2004,15:55:00,27090,27090,27085,27085,14
01/09/2004,16:00:00,27085,27095,27085,27095,4
01/09/2004,16:05:00,27115,27130,27115,27125,7
01/09/2004,16:10:00,27120,27140,27120,27140,5
01/09/2004,16:15:00,27145,27180,27145,27170,13
01/09/2004,16:20:00,27170,27170,27170,27170,3
01/09/2004,16:25:00,27180,27195,27170,27195,15
01/09/2004,16:30:00,27195,27195,27180,27180,8
01/09/2004,16:35:00,27180,27180,27170,27170,5
01/09/2004,16:40:00,27175,27180,27175,27180,16
01/09/2004,16:50:00,27190,27190,27190,27190,1
01/09/2004,16:55:00,27190,27190,27175,27175,9
01/09/2004,17:00:00,27170,27180,27170,27180,21
01/09/2004,17:05:00,27190,27190,27185,27190,12
01/09/2004,17:10:00,27200,27200,27195,27195,10
01/09/2004,17:15:00,27200,27200,27200,27200,2
01/09/2004,17:20:00,27200,27200,27195,27195,56
01/09/2004,17:25:00,27200,27210,27200,27210,18
01/09/2004,17:30:00,27210,27210,27210,27210,1
01/09/2004,17:35:00,27195,27195,27195,27195,1
02/09/2004,09:05:00,27190,27190,27190,27190,1
02/09/2004,09:15:00,27195,27195,27175,27175,3
02/09/2004,09:20:00,27160,27180,27160,27180,14
02/09/2004,09:25:00,27170,27170,27170,27170,1
02/09/2004,09:35:00,27155,27160,27150,27160,18
02/09/2004,09:40:00,27155,27160,27155,27160,2
02/09/2004,09:45:00,27155,27165,27155,27165,11
02/09/2004,09:55:00,27190,27190,27185,27185,6
02/09/2004,10:00:00,27185,27190,27185,27190,8
02/09/2004,10:05:00,27225,27230,27225,27225,8
02/09/2004,10:10:00,27240,27245,27230,27230,33
02/09/2004,10:20:00,27230,27230,27225,27225,18
02/09/2004,10:25:00,27225,27230,27225,27230,7
02/09/2004,10:30:00,27230,27230,27225,27230,9
02/09/2004,10:40:00,27235,27235,27235,27235,1
02/09/2004,10:45:00,27220,27220,27220,27220,2
02/09/2004,10:55:00,27220,27225,27220,27225,3
02/09/2004,11:05:00,27220,27220,27220,27220,2
02/09/2004,11:35:00,27245,27245,27245,27245,1
02/09/2004,11:40:00,27245,27255,27245,27255,11
02/09/2004,11:45:00,27260,27265,27255,27255,7
02/09/2004,11:50:00,27265,27265,27265,27265,4
02/09/2004,11:55:00,27270,27270,27260,27260,12
02/09/2004,12:00:00,27285,27290,27280,27280,12
02/09/2004,12:05:00,27285,27285,27285,27285,1
02/09/2004,12:10:00,27295,27305,27295,27305,3
02/09/2004,12:20:00,27305,27305,27305,27305,9
02/09/2004,12:25:00,27300,27305,27300,27300,7
02/09/2004,12:30:00,27300,27300,27300,27300,4
02/09/2004,12:35:00,27305,27305,27305,27305,1
02/09/2004,12:40:00,27310,27310,27310,27310,1
02/09/2004,12:50:00,27315,27315,27315,27315,5
02/09/2004,12:55:00,27315,27320,27315,27320,9
02/09/2004,13:00:00,27335,27345,27335,27345,5
02/09/2004,13:05:00,27345,27360,27345,27355,21
02/09/2004,13:10:00,27345,27345,27345,27345,5
02/09/2004,13:15:00,27350,27350,27350,27350,2
02/09/2004,13:40:00,27355,27355,27355,27355,1
02/09/2004,14:00:00,27345,27345,27345,27345,1
02/09/2004,14:05:00,27335,27335,27330,27330,13
02/09/2004,14:10:00,27335,27335,27325,27325,3
02/09/2004,14:15:00,27330,27335,27330,27335,8
02/09/2004,14:20:00,27340,27340,27340,27340,7
02/09/2004,14:25:00,27330,27330,27330,27330,1
02/09/2004,14:30:00,27320,27320,27310,27315,6
02/09/2004,14:35:00,27315,27315,27315,27315,1
02/09/2004,14:40:00,27300,27315,27300,27315,7
02/09/2004,14:45:00,27315,27315,27310,27315,18
02/09/2004,14:50:00,27315,27320,27315,27320,5
02/09/2004,14:55:00,27315,27315,27310,27310,8
02/09/2004,15:00:00,27315,27325,27315,27325,3
02/09/2004,15:05:00,27330,27330,27320,27320,24
02/09/2004,15:10:00,27325,27325,27325,27325,16
02/09/2004,15:20:00,27325,27325,27325,27325,1
02/09/2004,15:25:00,27315,27315,27310,27310,20
02/09/2004,15:30:00,27315,27325,27315,27325,7
02/09/2004,15:35:00,27310,27310,27310,27310,2
02/09/2004,15:45:00,27320,27330,27320,27330,5
02/09/2004,15:50:00,27365,27365,27350,27350,4
02/09/2004,16:00:00,27350,27390,27350,27375,20
02/09/2004,16:05:00,27380,27385,27370,27380,17
02/09/2004,16:10:00,27385,27390,27385,27390,3
02/09/2004,16:15:00,27395,27395,27385,27390,14
02/09/2004,16:20:00,27400,27425,27395,27395,7
02/09/2004,16:30:00,27400,27420,27400,27420,13
02/09/2004,16:35:00,27415,27420,27415,27420,2
02/09/2004,16:40:00,27420,27420,27415,27415,4
02/09/2004,16:45:00,27410,27410,27410,27410,4
02/09/2004,16:50:00,27410,27410,27410,27410,4
02/09/2004,16:55:00,27420,27420,27420,27420,7
02/09/2004,17:00:00,27440,27470,27435,27450,51
02/09/2004,17:05:00,27450,27450,27450,27450,17
02/09/2004,17:10:00,27455,27455,27445,27445,17
02/09/2004,17:15:00,27440,27445,27435,27435,17
02/09/2004,17:20:00,27430,27435,27430,27430,7
02/09/2004,17:25:00,27430,27435,27415,27415,11
02/09/2004,17:30:00,27430,27430,27415,27415,9
02/09/2004,17:35:00,27415,27455,27415,27455,15
03/09/2004,09:00:00,27380,27465,27370,27395,57
03/09/2004,09:05:00,27380,27380,27375,27375,2
03/09/2004,09:15:00,27365,27365,27365,27365,2
03/09/2004,09:20:00,27380,27390,27380,27390,10
03/09/2004,09:25:00,27395,27440,27395,27440,10
03/09/2004,09:30:00,27455,27470,27455,27470,12
03/09/2004,09:35:00,27475,27515,27475,27510,18
03/09/2004,09:40:00,27505,27510,27500,27500,22
03/09/2004,09:45:00,27480,27485,27480,27485,4
03/09/2004,09:50:00,27490,27490,27490,27490,4
03/09/2004,09:55:00,27495,27495,27495,27495,3
03/09/2004,10:00:00,27500,27500,27500,27500,2
03/09/2004,10:05:00,27530,27530,27500,27500,9
03/09/2004,10:10:00,27490,27495,27490,27495,12
03/09/2004,10:15:00,27510,27520,27510,27520,6
03/09/2004,10:20:00,27500,27505,27500,27505,2
03/09/2004,10:25:00,27515,27525,27515,27525,23
03/09/2004,10:30:00,27530,27550,27530,27540,38
03/09/2004,10:35:00,27550,27550,27550,27550,3
03/09/2004,10:40:00,27535,27535,27535,27535,8
03/09/2004,10:45:00,27520,27540,27520,27540,11
03/09/2004,10:50:00,27535,27535,27520,27520,14
03/09/2004,10:55:00,27520,27520,27520,27520,4
03/09/2004,11:00:00,27520,27530,27520,27530,65
03/09/2004,11:05:00,27515,27515,27515,27515,4
03/09/2004,11:10:00,27515,27515,27515,27515,2
03/09/2004,11:15:00,27515,27515,27500,27510,19
03/09/2004,11:20:00,27490,27490,27490,27490,1
03/09/2004,11:25:00,27490,27495,27475,27475,8
03/09/2004,11:30:00,27475,27485,27470,27485,15
03/09/2004,11:35:00,27470,27470,27470,27470,5
03/09/2004,11:40:00,27475,27475,27475,27475,3
03/09/2004,11:45:00,27480,27480,27480,27480,5
03/09/2004,11:50:00,27480,27485,27480,27485,11
03/09/2004,11:55:00,27490,27490,27490,27490,1
03/09/2004,12:00:00,27490,27490,27485,27485,4
03/09/2004,12:10:00,27505,27510,27505,27510,28
03/09/2004,12:15:00,27505,27505,27505,27505,4
03/09/2004,12:25:00,27505,27505,27490,27490,12
03/09/2004,12:45:00,27490,27490,27490,27490,10
03/09/2004,12:50:00,27490,27490,27490,27490,32
03/09/2004,12:55:00,27490,27490,27490,27490,1
03/09/2004,13:05:00,27490,27490,27490,27490,2
03/09/2004,13:20:00,27490,27495,27490,27495,6
03/09/2004,13:25:00,27495,27495,27495,27495,48
03/09/2004,13:30:00,27500,27500,27500,27500,5
03/09/2004,13:35:00,27510,27510,27510,27510,2
03/09/2004,13:50:00,27530,27535,27530,27535,6
03/09/2004,13:55:00,27540,27540,27540,27540,2
03/09/2004,14:05:00,27530,27530,27520,27520,12
03/09/2004,14:20:00,27530,27535,27520,27520,17
03/09/2004,14:25:00,27525,27525,27525,27525,2
03/09/2004,14:30:00,27505,27600,27505,27580,31
03/09/2004,14:35:00,27575,27575,27545,27550,15
03/09/2004,14:40:00,27565,27570,27565,27565,12
03/09/2004,14:45:00,27575,27595,27575,27590,10
03/09/2004,14:50:00,27600,27640,27600,27630,30
03/09/2004,14:55:00,27635,27635,27625,27630,42
03/09/2004,15:00:00,27640,27640,27625,27625,5
03/09/2004,15:05:00,27635,27640,27635,27640,3
03/09/2004,15:10:00,27650,27650,27635,27650,5
03/09/2004,15:15:00,27635,27640,27635,27640,6
03/09/2004,15:20:00,27620,27625,27620,27625,4
03/09/2004,15:30:00,27620,27625,27620,27625,6
03/09/2004,15:35:00,27625,27635,27625,27625,5
03/09/2004,15:40:00,27620,27630,27620,27630,12
03/09/2004,15:45:00,27635,27655,27635,27655,12
03/09/2004,15:50:00,27660,27660,27640,27640,53
03/09/2004,15:55:00,27640,27640,27630,27635,19
03/09/2004,16:00:00,27625,27625,27600,27600,17
03/09/2004,16:05:00,27600,27615,27600,27615,7
03/09/2004,16:15:00,27605,27605,27605,27605,1
03/09/2004,16:20:00,27615,27630,27615,27630,4
03/09/2004,16:30:00,27610,27625,27610,27625,7
03/09/2004,16:35:00,27630,27635,27625,27635,6
03/09/2004,16:40:00,27645,27690,27645,27690,38
03/09/2004,16:45:00,27700,27710,27695,27695,41
03/09/2004,16:50:00,27695,27710,27695,27705,46
03/09/2004,16:55:00,27720,27720,27680,27680,35
03/09/2004,17:00:00,27675,27685,27675,27680,24
03/09/2004,17:05:00,27680,27680,27670,27670,15
03/09/2004,17:10:00,27665,27670,27660,27670,21
03/09/2004,17:15:00,27670,27680,27670,27670,17
03/09/2004,17:20:00,27680,27695,27680,27695,15
03/09/2004,17:25:00,27695,27700,27695,27700,2
03/09/2004,17:30:00,27705,27705,27690,27700,11
03/09/2004,17:35:00,27715,27720,27715,27720,29
06/09/2004,09:10:00,27715,27715,27685,27690,6
06/09/2004,09:15:00,27695,27695,27695,27695,1
06/09/2004,09:20:00,27700,27700,27700,27700,1
06/09/2004,09:25:00,27715,27715,27715,27715,3
06/09/2004,09:30:00,27730,27750,27730,27750,27
06/09/2004,09:35:00,27750,27760,27745,27760,10
06/09/2004,09:40:00,27770,27780,27760,27770,14
06/09/2004,09:45:00,27770,27770,27760,27760,7
06/09/2004,09:55:00,27745,27745,27745,27745,2
06/09/2004,10:00:00,27755,27755,27745,27750,6
06/09/2004,10:05:00,27750,27755,27740,27740,5
06/09/2004,10:10:00,27740,27740,27740,27740,1
06/09/2004,10:15:00,27755,27755,27750,27755,5
06/09/2004,10:25:00,27780,27780,27770,27770,2
06/09/2004,10:35:00,27765,27765,27765,27765,1
06/09/2004,10:40:00,27755,27755,27755,27755,3
06/09/2004,10:45:00,27755,27760,27755,27760,11
06/09/2004,10:50:00,27750,27750,27750,27750,1
06/09/2004,10:55:00,27765,27775,27765,27770,17
06/09/2004,11:05:00,27770,27770,27770,27770,5
06/09/2004,11:10:00,27765,27765,27765,27765,5
06/09/2004,11:25:00,27760,27760,27755,27755,3
06/09/2004,11:30:00,27750,27750,27750,27750,4
06/09/2004,11:35:00,27750,27750,27740,27740,7
06/09/2004,11:40:00,27740,27745,27740,27745,7
06/09/2004,11:45:00,27745,27745,27745,27745,2
06/09/2004,11:50:00,27745,27745,27745,27745,1
06/09/2004,11:55:00,27745,27745,27745,27745,1
06/09/2004,12:10:00,27725,27730,27725,27730,5
06/09/2004,12:20:00,27730,27730,27730,27730,2
06/09/2004,12:25:00,27725,27725,27725,27725,3
06/09/2004,12:30:00,27715,27715,27710,27715,12
06/09/2004,12:40:00,27720,27720,27720,27720,1
06/09/2004,12:45:00,27720,27720,27710,27710,6
06/09/2004,13:10:00,27725,27725,27725,27725,1
06/09/2004,13:15:00,27725,27725,27725,27725,5
06/09/2004,13:20:00,27720,27720,27720,27720,1
06/09/2004,13:25:00,27705,27705,27695,27695,2
06/09/2004,13:40:00,27700,27700,27700,27700,6
06/09/2004,13:50:00,27690,27690,27690,27690,1
06/09/2004,13:55:00,27690,27690,27690,27690,2
06/09/2004,14:00:00,27695,27695,27695,27695,2
06/09/2004,14:05:00,27685,27685,27660,27660,24
06/09/2004,14:10:00,27665,27665,27665,27665,3
06/09/2004,14:15:00,27660,27660,27660,27660,1
06/09/2004,14:20:00,27660,27670,27660,27670,8
06/09/2004,14:30:00,27675,27675,27675,27675,3
06/09/2004,14:35:00,27675,27675,27675,27675,3
06/09/2004,14:40:00,27680,27680,27680,27680,1
06/09/2004,14:45:00,27680,27680,27680,27680,1
06/09/2004,14:50:00,27680,27680,27680,27680,3
06/09/2004,14:55:00,27675,27680,27675,27680,2
06/09/2004,15:00:00,27675,27675,27675,27675,4
06/09/2004,15:25:00,27670,27680,27670,27680,2
06/09/2004,15:30:00,27675,27675,27675,27675,1
06/09/2004,15:35:00,27675,27675,27670,27670,9
06/09/2004,15:40:00,27670,27670,27670,27670,5
06/09/2004,15:45:00,27670,27670,27670,27670,1
06/09/2004,15:50:00,27670,27670,27665,27665,4
06/09/2004,15:55:00,27670,27695,27670,27695,21
06/09/2004,16:00:00,27690,27690,27690,27690,3
06/09/2004,16:05:00,27690,27690,27690,27690,64
06/09/2004,16:10:00,27690,27695,27690,27695,11
06/09/2004,16:15:00,27710,27725,27710,27725,25
06/09/2004,16:20:00,27720,27720,27720,27720,2
06/09/2004,16:25:00,27715,27715,27710,27710,5
06/09/2004,16:30:00,27715,27715,27715,27715,5
06/09/2004,16:35:00,27720,27720,27715,27715,23
06/09/2004,16:40:00,27720,27720,27715,27720,47
06/09/2004,16:45:00,27715,27720,27710,27710,16
06/09/2004,16:50:00,27710,27715,27710,27710,37
06/09/2004,16:55:00,27710,27715,27710,27710,14
06/09/2004,17:00:00,27705,27705,27705,27705,6
06/09/2004,17:05:00,27700,27700,27700,27700,23
06/09/2004,17:10:00,27710,27710,27710,27710,2
06/09/2004,17:15:00,27710,27710,27700,27700,9
06/09/2004,17:20:00,27705,27705,27695,27700,6
06/09/2004,17:25:00,27695,27700,27690,27695,31
06/09/2004,17:30:00,27700,27700,27700,27700,47
06/09/2004,17:35:00,27700,27700,27685,27685,14
07/09/2004,09:20:00,27645,27660,27645,27660,4
07/09/2004,09:25:00,27660,27660,27650,27650,6
07/09/2004,09:30:00,27655,27665,27655,27665,6
07/09/2004,09:35:00,27670,27670,27655,27655,4
07/09/2004,09:40:00,27650,27650,27640,27640,17
07/09/2004,09:45:00,27665,27665,27665,27665,16
07/09/2004,09:50:00,27650,27650,27625,27625,21
07/09/2004,09:55:00,27635,27645,27630,27645,29
07/09/2004,10:00:00,27645,27645,27645,27645,11
07/09/2004,10:05:00,27645,27650,27645,27645,26
07/09/2004,10:10:00,27645,27645,27630,27630,16
07/09/2004,10:15:00,27620,27620,27595,27595,35
07/09/2004,10:20:00,27590,27595,27590,27590,7
07/09/2004,10:25:00,27590,27595,27590,27590,5
07/09/2004,10:30:00,27580,27585,27570,27580,35
07/09/2004,10:35:00,27585,27585,27585,27585,7
07/09/2004,10:40:00,27575,27575,27565,27570,9
07/09/2004,10:50:00,27585,27585,27570,27585,5
07/09/2004,10:55:00,27590,27590,27590,27590,2
07/09/2004,11:00:00,27600,27600,27595,27595,8
07/09/2004,11:05:00,27600,27610,27600,27605,22
07/09/2004,11:10:00,27620,27620,27620,27620,14
07/09/2004,11:15:00,27625,27640,27625,27640,8
07/09/2004,11:20:00,27635,27650,27635,27650,9
07/09/2004,11:25:00,27655,27655,27650,27650,19
07/09/2004,11:30:00,27645,27650,27645,27650,2
07/09/2004,11:35:00,27670,27670,27655,27655,6
07/09/2004,11:40:00,27640,27640,27640,27640,1
07/09/2004,11:45:00,27640,27640,27640,27640,1
07/09/2004,12:00:00,27655,27665,27650,27665,7
07/09/2004,12:05:00,27670,27670,27670,27670,1
07/09/2004,12:10:00,27670,27670,27670,27670,1
07/09/2004,12:15:00,27660,27660,27660,27660,1
07/09/2004,12:25:00,27665,27665,27665,27665,2
07/09/2004,12:30:00,27670,27675,27665,27665,22
07/09/2004,12:35:00,27665,27665,27660,27660,34
07/09/2004,12:40:00,27660,27660,27660,27660,19
07/09/2004,12:45:00,27660,27660,27660,27660,12
07/09/2004,12:50:00,27660,27660,27655,27655,6
07/09/2004,12:55:00,27660,27660,27655,27655,2
07/09/2004,13:00:00,27660,27660,27660,27660,1
07/09/2004,13:10:00,27660,27660,27660,27660,1
07/09/2004,13:15:00,27665,27665,27665,27665,2
07/09/2004,13:25:00,27665,27665,27660,27660,11
07/09/2004,13:30:00,27660,27660,27655,27660,33
07/09/2004,13:40:00,27655,27655,27655,27655,40
07/09/2004,13:45:00,27655,27660,27655,27660,3
07/09/2004,13:50:00,27655,27655,27655,27655,1
07/09/2004,14:05:00,27655,27655,27655,27655,1
07/09/2004,14:10:00,27655,27655,27655,27655,2
07/09/2004,14:20:00,27665,27665,27665,27665,2
07/09/2004,14:40:00,27670,27670,27670,27670,2
07/09/2004,14:45:00,27665,27665,27665,27665,1
07/09/2004,14:55:00,27665,27665,27665,27665,1
07/09/2004,15:00:00,27660,27670,27660,27670,11
07/09/2004,15:05:00,27680,27680,27680,27680,4
07/09/2004,15:10:00,27690,27690,27690,27690,6
07/09/2004,15:20:00,27695,27695,27695,27695,2
07/09/2004,15:25:00,27690,27690,27690,27690,1
07/09/2004,15:30:00,27705,27735,27700,27715,23
07/09/2004,15:35:00,27720,27730,27705,27705,32
07/09/2004,15:40:00,27705,27710,27705,27705,3
07/09/2004,15:45:00,27705,27710,27705,27705,4
07/09/2004,15:50:00,27685,27690,27680,27690,9
07/09/2004,15:55:00,27665,27670,27655,27670,25
07/09/2004,16:00:00,27670,27675,27665,27665,10
07/09/2004,16:05:00,27655,27655,27640,27640,25
07/09/2004,16:10:00,27650,27655,27650,27655,49
07/09/2004,16:15:00,27650,27655,27650,27650,15
07/09/2004,16:20:00,27660,27660,27655,27655,5
07/09/2004,16:25:00,27650,27655,27640,27640,33
07/09/2004,16:30:00,27630,27630,27590,27590,58
07/09/2004,16:35:00,27600,27610,27595,27610,19
07/09/2004,16:40:00,27595,27595,27580,27580,10
07/09/2004,16:45:00,27595,27600,27595,27600,5
07/09/2004,16:50:00,27595,27605,27595,27605,25
07/09/2004,16:55:00,27605,27610,27605,27610,5
07/09/2004,17:00:00,27610,27625,27610,27625,32
07/09/2004,17:05:00,27610,27610,27605,27605,14
07/09/2004,17:10:00,27600,27600,27600,27600,18
07/09/2004,17:15:00,27600,27605,27595,27605,46
07/09/2004,17:20:00,27605,27610,27605,27610,3
07/09/2004,17:25:00,27610,27625,27610,27625,5
07/09/2004,17:30:00,27630,27650,27630,27640,14
07/09/2004,17:35:00,27635,27635,27625,27635,6
08/09/2004,09:00:00,27645,27645,27645,27645,3
08/09/2004,09:10:00,27620,27635,27620,27635,11
08/09/2004,09:15:00,27645,27650,27635,27640,13
08/09/2004,09:20:00,27645,27650,27630,27640,21
08/09/2004,09:25:00,27640,27640,27640,27640,11
08/09/2004,09:30:00,27635,27640,27635,27635,47
08/09/2004,09:35:00,27640,27640,27620,27620,32
08/09/2004,09:40:00,27615,27615,27600,27600,25
08/09/2004,09:45:00,27595,27600,27595,27600,14
08/09/2004,09:50:00,27600,27615,27600,27600,22
08/09/2004,09:55:00,27600,27605,27595,27595,22
08/09/2004,10:00:00,27600,27600,27595,27595,8
08/09/2004,10:10:00,27600,27610,27600,27605,45
08/09/2004,10:15:00,27605,27610,27605,27610,4
08/09/2004,10:20:00,27615,27625,27615,27620,10
08/09/2004,10:25:00,27615,27615,27605,27605,7
08/09/2004,10:30:00,27610,27610,27605,27605,6
08/09/2004,10:35:00,27590,27590,27590,27590,1
08/09/2004,10:40:00,27580,27595,27575,27590,44
08/09/2004,10:45:00,27590,27595,27590,27595,3
08/09/2004,10:50:00,27590,27590,27590,27590,1
08/09/2004,10:55:00,27580,27580,27575,27575,3
08/09/2004,11:00:00,27580,27580,27570,27575,30
08/09/2004,11:05:00,27590,27590,27585,27590,32
08/09/2004,11:10:00,27585,27585,27580,27580,5
08/09/2004,11:15:00,27585,27595,27585,27595,17
08/09/2004,11:20:00,27605,27605,27600,27605,5
08/09/2004,11:30:00,27605,27605,27595,27595,2
08/09/2004,11:45:00,27605,27605,27605,27605,1
08/09/2004,12:05:00,27605,27620,27605,27620,15
08/09/2004,12:10:00,27620,27620,27620,27620,1
08/09/2004,12:15:00,27620,27620,27620,27620,1
08/09/2004,12:25:00,27635,27635,27635,27635,1
08/09/2004,12:30:00,27630,27635,27630,27630,3
08/09/2004,12:35:00,27630,27630,27620,27620,2
08/09/2004,12:40:00,27620,27620,27620,27620,2
08/09/2004,12:50:00,27630,27630,27630,27630,1
08/09/2004,12:55:00,27615,27615,27615,27615,10
08/09/2004,13:00:00,27615,27615,27615,27615,2
08/09/2004,13:15:00,27610,27610,27610,27610,1
08/09/2004,13:20:00,27605,27605,27600,27600,2
08/09/2004,13:30:00,27610,27610,27605,27610,3
08/09/2004,13:35:00,27615,27615,27615,27615,1
08/09/2004,13:40:00,27620,27620,27620,27620,1
08/09/2004,13:45:00,27625,27625,27625,27625,1
08/09/2004,13:50:00,27625,27625,27625,27625,1
08/09/2004,13:55:00,27625,27625,27625,27625,4
08/09/2004,14:25:00,27630,27630,27620,27620,3
08/09/2004,14:30:00,27620,27620,27620,27620,6
08/09/2004,14:35:00,27615,27615,27615,27615,18
08/09/2004,14:50:00,27600,27610,27600,27610,19
08/09/2004,14:55:00,27590,27590,27580,27580,25
08/09/2004,15:00:00,27585,27590,27585,27590,3
08/09/2004,15:05:00,27585,27585,27585,27585,1
08/09/2004,15:10:00,27580,27580,27580,27580,1
08/09/2004,15:20:00,27585,27585,27580,27580,41
08/09/2004,15:25:00,27575,27575,27565,27570,26
08/09/2004,15:30:00,27570,27580,27570,27580,4
08/09/2004,15:35:00,27560,27580,27550,27580,15
08/09/2004,15:40:00,27580,27590,27575,27590,31
08/09/2004,15:45:00,27580,27590,27580,27590,11
08/09/2004,15:50:00,27570,27580,27570,27580,13
08/09/2004,15:55:00,27585,27585,27580,27580,9
08/09/2004,16:00:00,27595,27595,27585,27585,7
08/09/2004,16:05:00,27600,27610,27600,27600,13
08/09/2004,16:10:00,27605,27610,27600,27600,8
08/09/2004,16:15:00,27610,27620,27610,27620,15
08/09/2004,16:20:00,27640,27640,27640,27640,4
08/09/2004,16:25:00,27640,27655,27640,27655,19
08/09/2004,16:30:00,27645,27650,27645,27645,10
08/09/2004,16:35:00,27640,27665,27640,27660,17
08/09/2004,16:40:00,27640,27640,27610,27615,18
08/09/2004,16:45:00,27600,27600,27600,27600,1
08/09/2004,16:50:00,27610,27620,27605,27620,10
08/09/2004,16:55:00,27620,27620,27595,27605,12
08/09/2004,17:00:00,27605,27605,27600,27600,2
08/09/2004,17:05:00,27600,27600,27600,27600,3
08/09/2004,17:10:00,27610,27635,27610,27635,12
08/09/2004,17:15:00,27635,27635,27635,27635,4
08/09/2004,17:20:00,27635,27635,27620,27620,2
08/09/2004,17:25:00,27620,27625,27620,27625,7
08/09/2004,17:30:00,27610,27610,27600,27600,4
08/09/2004,17:35:00,27610,27640,27610,27635,8
09/09/2004,09:05:00,27565,27565,27565,27565,1
09/09/2004,09:15:00,27555,27555,27530,27530,21
09/09/2004,09:20:00,27520,27520,27510,27510,7
09/09/2004,09:25:00,27520,27520,27500,27505,6
09/09/2004,09:30:00,27495,27495,27485,27495,29
09/09/2004,09:35:00,27495,27495,27475,27475,18
09/09/2004,09:40:00,27485,27490,27480,27480,6
09/09/2004,09:45:00,27490,27500,27490,27500,25
09/09/2004,09:50:00,27495,27500,27455,27455,13
09/09/2004,09:55:00,27450,27450,27435,27450,24
09/09/2004,10:00:00,27435,27435,27430,27435,35
09/09/2004,10:05:00,27440,27445,27435,27440,15
09/09/2004,10:10:00,27440,27445,27440,27445,7
09/09/2004,10:15:00,27445,27450,27435,27450,6
09/09/2004,10:20:00,27435,27435,27425,27430,30
09/09/2004,10:25:00,27430,27430,27420,27425,61
09/09/2004,10:30:00,27415,27430,27415,27430,30
09/09/2004,10:35:00,27435,27440,27430,27435,30
09/09/2004,10:40:00,27440,27440,27435,27440,18
09/09/2004,10:45:00,27440,27440,27435,27435,7
09/09/2004,10:50:00,27440,27445,27440,27445,7
09/09/2004,10:55:00,27445,27455,27445,27455,34
09/09/2004,11:00:00,27450,27455,27450,27455,6
09/09/2004,11:05:00,27450,27450,27445,27450,11
09/09/2004,11:10:00,27450,27450,27450,27450,1
09/09/2004,11:20:00,27430,27430,27430,27430,4
09/09/2004,11:25:00,27425,27430,27425,27430,15
09/09/2004,11:30:00,27425,27425,27415,27415,19
09/09/2004,11:35:00,27415,27415,27395,27395,14
09/09/2004,11:40:00,27395,27395,27385,27385,19
09/09/2004,11:45:00,27390,27395,27390,27395,10
09/09/2004,11:50:00,27395,27395,27395,27395,3
09/09/2004,11:55:00,27395,27395,27390,27390,4
09/09/2004,12:00:00,27385,27390,27385,27390,3
09/09/2004,12:05:00,27385,27390,27385,27390,4
09/09/2004,12:10:00,27405,27415,27405,27415,11
09/09/2004,12:15:00,27415,27415,27410,27410,4
09/09/2004,12:20:00,27410,27410,27405,27405,3
09/09/2004,12:25:00,27405,27405,27405,27405,3
09/09/2004,12:30:00,27410,27410,27410,27410,4
09/09/2004,12:35:00,27405,27405,27405,27405,9
09/09/2004,12:40:00,27410,27410,27410,27410,1
09/09/2004,12:50:00,27420,27420,27420,27420,5
09/09/2004,12:55:00,27415,27415,27415,27415,3
09/09/2004,13:00:00,27425,27425,27420,27420,3
09/09/2004,13:40:00,27415,27415,27415,27415,1
09/09/2004,13:45:00,27415,27415,27415,27415,1
09/09/2004,14:00:00,27425,27445,27425,27435,37
09/09/2004,14:05:00,27435,27445,27435,27445,10
09/09/2004,14:10:00,27435,27460,27435,27460,19
09/09/2004,14:15:00,27475,27475,27470,27475,3
09/09/2004,14:20:00,27480,27480,27470,27470,4
09/09/2004,14:25:00,27470,27470,27470,27470,1
09/09/2004,14:30:00,27460,27490,27460,27490,20
09/09/2004,14:35:00,27490,27490,27490,27490,3
09/09/2004,14:40:00,27490,27510,27490,27510,8
09/09/2004,14:45:00,27510,27510,27500,27505,11
09/09/2004,14:50:00,27515,27515,27515,27515,1
09/09/2004,14:55:00,27510,27510,27500,27510,11
09/09/2004,15:00:00,27515,27515,27510,27510,5
09/09/2004,15:05:00,27515,27530,27510,27510,45
09/09/2004,15:10:00,27515,27515,27515,27515,2
09/09/2004,15:15:00,27515,27515,27510,27510,2
09/09/2004,15:20:00,27515,27515,27515,27515,1
09/09/2004,15:25:00,27515,27515,27515,27515,1
09/09/2004,15:30:00,27515,27540,27515,27540,31
09/09/2004,15:35:00,27535,27535,27535,27535,2
09/09/2004,15:40:00,27520,27520,27520,27520,3
09/09/2004,15:45:00,27520,27520,27520,27520,2
09/09/2004,15:50:00,27520,27520,27520,27520,2
09/09/2004,15:55:00,27495,27495,27490,27490,2
09/09/2004,16:00:00,27480,27495,27480,27480,4
09/09/2004,16:05:00,27470,27470,27465,27465,17
09/09/2004,16:10:00,27465,27470,27465,27470,4
09/09/2004,16:15:00,27470,27475,27470,27475,8
09/09/2004,16:20:00,27475,27490,27475,27480,17
09/09/2004,16:30:00,27470,27470,27470,27470,7
09/09/2004,16:35:00,27470,27480,27470,27475,8
09/09/2004,16:40:00,27475,27490,27475,27490,10
09/09/2004,16:45:00,27480,27480,27480,27480,2
09/09/2004,16:55:00,27490,27500,27490,27500,4
09/09/2004,17:00:00,27475,27475,27460,27460,7
09/09/2004,17:05:00,27450,27450,27450,27450,13
09/09/2004,17:10:00,27450,27460,27450,27460,5
09/09/2004,17:15:00,27465,27470,27460,27460,10
09/09/2004,17:20:00,27475,27475,27475,27475,1
09/09/2004,17:30:00,27470,27470,27470,27470,9
09/09/2004,17:35:00,27485,27490,27485,27490,6
10/09/2004,09:10:00,27500,27510,27500,27505,29
10/09/2004,09:15:00,27525,27525,27520,27520,20
10/09/2004,09:20:00,27540,27545,27540,27545,6
10/09/2004,09:25:00,27555,27570,27555,27570,36
10/09/2004,09:30:00,27580,27585,27575,27580,13
10/09/2004,09:35:00,27585,27585,27575,27575,3
10/09/2004,09:40:00,27580,27590,27580,27590,6
10/09/2004,09:45:00,27590,27590,27590,27590,2
10/09/2004,09:50:00,27580,27580,27580,27580,6
10/09/2004,10:00:00,27590,27590,27580,27580,13
10/09/2004,10:05:00,27570,27570,27570,27570,1
10/09/2004,10:10:00,27570,27570,27550,27550,28
10/09/2004,10:15:00,27550,27550,27545,27545,10
10/09/2004,10:25:00,27540,27540,27540,27540,1
10/09/2004,10:30:00,27535,27535,27535,27535,5
10/09/2004,10:45:00,27535,27535,27535,27535,8
10/09/2004,10:50:00,27540,27540,27535,27535,2
10/09/2004,11:00:00,27550,27550,27550,27550,2
10/09/2004,11:10:00,27545,27550,27545,27550,3
10/09/2004,11:20:00,27540,27545,27540,27545,3
10/09/2004,11:30:00,27550,27550,27540,27540,20
10/09/2004,11:35:00,27550,27550,27550,27550,5
10/09/2004,11:40:00,27540,27540,27535,27535,3
10/09/2004,11:45:00,27550,27550,27550,27550,18
10/09/2004,11:55:00,27545,27545,27545,27545,1
10/09/2004,12:00:00,27550,27560,27550,27560,52
10/09/2004,12:05:00,27545,27545,27545,27545,1
10/09/2004,12:10:00,27545,27545,27545,27545,3
10/09/2004,12:15:00,27545,27545,27545,27545,87
10/09/2004,12:20:00,27565,27585,27565,27585,2
10/09/2004,12:25:00,27595,27600,27595,27595,4
10/09/2004,12:30:00,27600,27605,27600,27605,5
10/09/2004,12:35:00,27605,27605,27605,27605,2
10/09/2004,12:40:00,27605,27605,27605,27605,2
10/09/2004,12:45:00,27605,27605,27605,27605,3
10/09/2004,12:50:00,27610,27610,27610,27610,4
10/09/2004,12:55:00,27620,27620,27620,27620,4
10/09/2004,13:00:00,27625,27630,27625,27630,4
10/09/2004,13:05:00,27625,27625,27625,27625,2
10/09/2004,13:10:00,27625,27625,27625,27625,2
10/09/2004,13:25:00,27620,27620,27615,27615,3
10/09/2004,13:30:00,27610,27610,27610,27610,1
10/09/2004,13:35:00,27600,27600,27600,27600,4
10/09/2004,13:40:00,27610,27615,27610,27610,23
10/09/2004,13:55:00,27610,27615,27610,27615,2
10/09/2004,14:00:00,27605,27605,27605,27605,3
10/09/2004,14:20:00,27610,27615,27610,27615,10
10/09/2004,14:25:00,27610,27610,27610,27610,3
10/09/2004,14:30:00,27625,27645,27625,27635,8
10/09/2004,14:35:00,27635,27645,27635,27635,8
10/09/2004,14:55:00,27605,27605,27605,27605,2
10/09/2004,15:00:00,27605,27610,27605,27610,9
10/09/2004,15:05:00,27620,27620,27620,27620,1
10/09/2004,15:10:00,27610,27610,27610,27610,2
10/09/2004,15:15:00,27620,27630,27620,27630,13
10/09/2004,15:25:00,27625,27630,27625,27630,2
10/09/2004,15:30:00,27610,27610,27610,27610,6
10/09/2004,15:35:00,27620,27620,27595,27595,37
10/09/2004,15:40:00,27580,27595,27580,27595,19
10/09/2004,15:45:00,27590,27590,27585,27585,19
10/09/2004,15:50:00,27580,27610,27580,27610,11
10/09/2004,15:55:00,27610,27610,27600,27600,5
10/09/2004,16:05:00,27595,27600,27595,27595,6
10/09/2004,16:10:00,27610,27610,27605,27610,6
10/09/2004,16:15:00,27615,27625,27615,27620,7
10/09/2004,16:25:00,27615,27615,27615,27615,6
10/09/2004,16:30:00,27620,27625,27620,27620,11
10/09/2004,16:35:00,27625,27630,27625,27630,11
10/09/2004,16:40:00,27630,27630,27625,27625,3
10/09/2004,16:45:00,27620,27620,27620,27620,4
10/09/2004,16:55:00,27605,27605,27605,27605,1
10/09/2004,17:00:00,27610,27610,27610,27610,7
10/09/2004,17:05:00,27605,27605,27600,27600,12
10/09/2004,17:10:00,27590,27590,27590,27590,13
10/09/2004,17:15:00,27595,27600,27595,27600,7
10/09/2004,17:20:00,27605,27605,27605,27605,1
10/09/2004,17:25:00,27595,27600,27595,27595,14
10/09/2004,17:30:00,27600,27600,27595,27600,16
10/09/2004,17:35:00,27605,27605,27605,27605,10
13/09/2004,09:00:00,27700,27720,27700,27720,2
13/09/2004,09:05:00,27720,27725,27705,27725,12
13/09/2004,09:10:00,27735,27735,27700,27700,8
13/09/2004,09:15:00,27725,27725,27700,27710,17
13/09/2004,09:20:00,27715,27720,27690,27690,11
13/09/2004,09:25:00,27710,27715,27710,27710,4
13/09/2004,09:30:00,27710,27715,27710,27715,5
13/09/2004,09:35:00,27720,27720,27715,27715,5
13/09/2004,09:40:00,27720,27725,27720,27725,3
13/09/2004,09:45:00,27730,27760,27730,27760,9
13/09/2004,09:50:00,27760,27760,27755,27755,4
13/09/2004,09:55:00,27755,27760,27755,27760,17
13/09/2004,10:00:00,27760,27765,27760,27765,31
13/09/2004,10:05:00,27765,27765,27750,27750,7
13/09/2004,10:10:00,27755,27760,27755,27755,4
13/09/2004,10:15:00,27760,27775,27760,27775,22
13/09/2004,10:20:00,27780,27780,27770,27770,8
13/09/2004,10:25:00,27765,27765,27755,27760,39
13/09/2004,10:30:00,27755,27755,27755,27755,1
13/09/2004,10:40:00,27750,27755,27750,27750,6
13/09/2004,10:45:00,27750,27755,27750,27755,2
13/09/2004,10:50:00,27750,27750,27740,27750,8
13/09/2004,10:55:00,27750,27755,27750,27755,8
13/09/2004,11:00:00,27750,27755,27750,27755,8
13/09/2004,11:05:00,27760,27760,27760,27760,1
13/09/2004,11:10:00,27760,27760,27755,27755,7
13/09/2004,11:15:00,27755,27755,27755,27755,8
13/09/2004,11:20:00,27750,27750,27750,27750,10
13/09/2004,11:25:00,27750,27750,27745,27745,2
13/09/2004,11:35:00,27745,27745,27745,27745,10
13/09/2004,11:45:00,27740,27740,27740,27740,1
13/09/2004,11:55:00,27735,27745,27735,27745,6
13/09/2004,12:00:00,27745,27745,27745,27745,3
13/09/2004,12:05:00,27745,27745,27745,27745,3
13/09/2004,12:10:00,27735,27735,27735,27735,3
13/09/2004,12:15:00,27740,27740,27740,27740,2
13/09/2004,12:20:00,27740,27740,27740,27740,3
13/09/2004,12:25:00,27740,27740,27735,27735,3
13/09/2004,12:30:00,27735,27735,27735,27735,5
13/09/2004,12:35:00,27740,27740,27740,27740,4
13/09/2004,12:40:00,27735,27735,27735,27735,5
13/09/2004,13:00:00,27735,27735,27735,27735,1
13/09/2004,13:15:00,27740,27745,27740,27745,3
13/09/2004,13:45:00,27750,27750,27750,27750,14
13/09/2004,13:55:00,27755,27760,27755,27760,2
13/09/2004,14:00:00,27760,27765,27760,27765,17
13/09/2004,14:10:00,27760,27760,27755,27755,9
13/09/2004,14:20:00,27760,27760,27760,27760,2
13/09/2004,14:25:00,27760,27760,27760,27760,1
13/09/2004,14:30:00,27760,27760,27760,27760,7
13/09/2004,14:40:00,27750,27750,27750,27750,34
13/09/2004,14:50:00,27745,27745,27745,27745,1
13/09/2004,14:55:00,27750,27750,27750,27750,2
13/09/2004,15:00:00,27750,27750,27745,27745,20
13/09/2004,15:05:00,27755,27755,27755,27755,2
13/09/2004,15:10:00,27760,27760,27760,27760,1
13/09/2004,15:20:00,27755,27760,27755,27760,4
13/09/2004,15:25:00,27760,27760,27760,27760,1
13/09/2004,15:30:00,27765,27765,27760,27760,3
13/09/2004,15:35:00,27755,27755,27745,27750,7
13/09/2004,15:40:00,27750,27750,27750,27750,2
13/09/2004,15:45:00,27750,27750,27745,27745,5
13/09/2004,15:55:00,27750,27750,27750,27750,30
13/09/2004,16:00:00,27755,27755,27755,27755,3
13/09/2004,16:05:00,27755,27765,27755,27765,9
13/09/2004,16:10:00,27765,27795,27765,27795,12
13/09/2004,16:15:00,27800,27800,27790,27790,39
13/09/2004,16:20:00,27795,27800,27795,27795,12
13/09/2004,16:25:00,27795,27800,27795,27800,61
13/09/2004,16:30:00,27795,27795,27790,27790,4
13/09/2004,16:35:00,27780,27785,27780,27785,4
13/09/2004,16:40:00,27785,27795,27785,27790,20
13/09/2004,16:45:00,27795,27820,27795,27815,26
13/09/2004,16:50:00,27815,27820,27805,27805,10
13/09/2004,16:55:00,27805,27820,27805,27820,16
13/09/2004,17:00:00,27820,27825,27820,27820,6
13/09/2004,17:05:00,27820,27820,27820,27820,5
13/09/2004,17:10:00,27820,27835,27820,27830,15
13/09/2004,17:15:00,27840,27860,27840,27845,181
13/09/2004,17:20:00,27850,27855,27850,27855,55
13/09/2004,17:25:00,27855,27855,27850,27850,2
13/09/2004,17:30:00,27840,27840,27830,27830,9
13/09/2004,17:35:00,27830,27835,27830,27835,6
14/09/2004,09:00:00,27885,27885,27805,27805,8
14/09/2004,09:05:00,27805,27805,27785,27785,6
14/09/2004,09:10:00,27775,27775,27750,27750,9
14/09/2004,09:15:00,27735,27760,27735,27760,3
14/09/2004,09:20:00,27770,27770,27765,27770,196
14/09/2004,09:25:00,27755,27755,27730,27730,12
14/09/2004,09:30:00,27735,27735,27720,27720,43
14/09/2004,09:35:00,27710,27725,27705,27725,23
14/09/2004,09:40:00,27730,27735,27730,27735,10
14/09/2004,09:45:00,27735,27735,27725,27725,3
14/09/2004,09:50:00,27735,27750,27735,27750,2
14/09/2004,09:55:00,27740,27740,27740,27740,5
14/09/2004,10:00:00,27735,27735,27730,27730,9
14/09/2004,10:05:00,27750,27750,27750,27750,17
14/09/2004,10:10:00,27755,27755,27755,27755,1
14/09/2004,10:15:00,27745,27750,27745,27745,3
14/09/2004,10:20:00,27740,27740,27735,27740,6
14/09/2004,10:25:00,27740,27745,27740,27740,18
14/09/2004,10:30:00,27735,27740,27735,27740,12
14/09/2004,10:35:00,27745,27750,27745,27750,23
14/09/2004,10:45:00,27765,27785,27765,27785,9
14/09/2004,10:50:00,27780,27780,27775,27775,3
14/09/2004,10:55:00,27775,27780,27770,27780,8
14/09/2004,11:00:00,27770,27770,27750,27750,11
14/09/2004,11:05:00,27750,27755,27750,27755,7
14/09/2004,11:10:00,27760,27760,27760,27760,6
14/09/2004,11:20:00,27750,27750,27750,27750,2
14/09/2004,11:30:00,27735,27735,27730,27735,29
14/09/2004,11:35:00,27730,27730,27725,27725,6
14/09/2004,11:40:00,27720,27725,27715,27725,7
14/09/2004,11:45:00,27725,27730,27725,27730,6
14/09/2004,11:50:00,27740,27745,27740,27745,7
14/09/2004,11:55:00,27740,27740,27740,27740,6
14/09/2004,12:00:00,27730,27735,27730,27735,2
14/09/2004,12:05:00,27730,27735,27730,27735,8
14/09/2004,12:10:00,27735,27745,27735,27745,14
14/09/2004,12:15:00,27745,27760,27745,27760,13
14/09/2004,12:20:00,27765,27770,27765,27770,7
14/09/2004,12:25:00,27775,27775,27770,27770,14
14/09/2004,12:30:00,27765,27770,27765,27770,10
14/09/2004,12:45:00,27760,27760,27760,27760,6
14/09/2004,12:50:00,27760,27760,27760,27760,19
14/09/2004,13:00:00,27760,27760,27760,27760,1
14/09/2004,13:10:00,27760,27760,27760,27760,1
14/09/2004,13:45:00,27765,27775,27765,27770,52
14/09/2004,13:50:00,27770,27770,27760,27760,7
14/09/2004,13:55:00,27765,27765,27760,27765,10
14/09/2004,14:05:00,27760,27770,27755,27770,6
14/09/2004,14:15:00,27770,27770,27770,27770,3
14/09/2004,14:20:00,27770,27770,27770,27770,5
14/09/2004,14:25:00,27770,27770,27765,27765,4
14/09/2004,14:30:00,27750,27755,27745,27745,26
14/09/2004,14:35:00,27750,27750,27750,27750,1
14/09/2004,14:40:00,27755,27755,27755,27755,1
14/09/2004,14:45:00,27755,27755,27750,27750,16
14/09/2004,14:50:00,27745,27745,27745,27745,3
14/09/2004,14:55:00,27750,27750,27740,27740,6
14/09/2004,15:00:00,27740,27740,27735,27735,2
14/09/2004,15:05:00,27745,27750,27745,27750,21
14/09/2004,15:10:00,27745,27745,27745,27745,2
14/09/2004,15:15:00,27745,27745,27745,27745,8
14/09/2004,15:20:00,27745,27745,27745,27745,8
14/09/2004,15:25:00,27740,27745,27740,27745,6
14/09/2004,15:35:00,27755,27770,27755,27770,17
14/09/2004,15:40:00,27770,27770,27765,27765,4
14/09/2004,15:45:00,27735,27735,27730,27730,22
14/09/2004,15:50:00,27730,27735,27720,27735,8
14/09/2004,15:55:00,27735,27740,27735,27740,9
14/09/2004,16:00:00,27730,27735,27730,27735,12
14/09/2004,16:05:00,27730,27740,27730,27740,9
14/09/2004,16:10:00,27720,27730,27720,27730,24
14/09/2004,16:15:00,27735,27740,27735,27740,10
14/09/2004,16:20:00,27740,27755,27735,27750,43
14/09/2004,16:25:00,27750,27750,27750,27750,1
14/09/2004,16:30:00,27755,27760,27755,27760,4
14/09/2004,16:35:00,27755,27755,27755,27755,3
14/09/2004,16:40:00,27760,27760,27750,27750,12
14/09/2004,16:45:00,27745,27745,27740,27740,20
14/09/2004,16:50:00,27755,27755,27755,27755,1
14/09/2004,16:55:00,27745,27745,27745,27745,5
14/09/2004,17:00:00,27745,27745,27745,27745,3
14/09/2004,17:05:00,27755,27760,27755,27760,6
14/09/2004,17:10:00,27760,27765,27760,27760,11
14/09/2004,17:15:00,27760,27765,27760,27760,4
14/09/2004,17:20:00,27760,27760,27755,27755,10
14/09/2004,17:25:00,27760,27765,27760,27760,12
14/09/2004,17:30:00,27770,27780,27765,27775,10
14/09/2004,17:35:00,27765,27775,27765,27775,312
15/09/2004,09:00:00,27745,27745,27730,27735,4
15/09/2004,09:05:00,27720,27725,27720,27725,6
15/09/2004,09:20:00,27740,27740,27740,27740,6
15/09/2004,09:25:00,27740,27740,27740,27740,10
15/09/2004,09:30:00,27750,27750,27750,27750,5
15/09/2004,09:35:00,27775,27795,27775,27780,79
15/09/2004,09:40:00,27785,27800,27775,27800,124
15/09/2004,09:45:00,27805,27820,27800,27820,52
15/09/2004,09:50:00,27815,27820,27815,27815,43
15/09/2004,09:55:00,27815,27835,27815,27835,32
15/09/2004,10:00:00,27835,27870,27835,27870,544
15/09/2004,10:05:00,27865,27890,27865,27890,83
15/09/2004,10:10:00,27895,27900,27895,27895,42
15/09/2004,10:15:00,27895,27895,27890,27890,9
15/09/2004,10:20:00,27895,27900,27885,27890,65
15/09/2004,10:25:00,27890,27890,27885,27885,21
15/09/2004,10:30:00,27880,27885,27845,27845,39
15/09/2004,10:35:00,27850,27850,27850,27850,5
15/09/2004,10:40:00,27840,27850,27840,27850,9
15/09/2004,10:45:00,27865,27865,27855,27860,7
15/09/2004,10:50:00,27860,27860,27860,27860,1
15/09/2004,10:55:00,27855,27855,27855,27855,4
15/09/2004,11:00:00,27865,27870,27865,27870,4
15/09/2004,11:05:00,27870,27880,27870,27880,4
15/09/2004,11:10:00,27870,27870,27870,27870,100
15/09/2004,11:20:00,27885,27890,27880,27880,6
15/09/2004,11:25:00,27880,27880,27880,27880,1
15/09/2004,11:30:00,27885,27890,27880,27890,25
15/09/2004,11:35:00,27885,27890,27885,27890,9
15/09/2004,11:40:00,27885,27885,27885,27885,1
15/09/2004,11:45:00,27870,27870,27870,27870,3
15/09/2004,12:05:00,27870,27875,27870,27875,17
15/09/2004,12:10:00,27870,27870,27870,27870,1
15/09/2004,12:15:00,27870,27875,27870,27875,11
15/09/2004,12:20:00,27880,27880,27880,27880,3
15/09/2004,12:30:00,27875,27875,27865,27865,162
15/09/2004,12:35:00,27860,27865,27855,27855,187
15/09/2004,12:40:00,27855,27855,27855,27855,1
15/09/2004,12:45:00,27855,27855,27855,27855,6
15/09/2004,12:50:00,27855,27860,27855,27860,6
15/09/2004,12:55:00,27855,27865,27855,27865,119
15/09/2004,13:00:00,27860,27860,27860,27860,1
15/09/2004,13:05:00,27850,27850,27850,27850,1
15/09/2004,13:15:00,27850,27850,27850,27850,1
15/09/2004,13:25:00,27855,27855,27855,27855,1
15/09/2004,13:30:00,27855,27860,27855,27860,68
15/09/2004,13:35:00,27860,27860,27860,27860,2
15/09/2004,13:40:00,27845,27845,27845,27845,3
15/09/2004,13:50:00,27835,27835,27830,27830,3
15/09/2004,13:55:00,27820,27820,27820,27820,3
15/09/2004,14:00:00,27820,27820,27820,27820,1
15/09/2004,14:05:00,27830,27830,27825,27825,28
15/09/2004,14:10:00,27825,27825,27825,27825,1
15/09/2004,14:15:00,27820,27820,27815,27815,6
15/09/2004,14:20:00,27810,27825,27810,27825,18
15/09/2004,14:25:00,27825,27825,27825,27825,3
15/09/2004,14:30:00,27840,27845,27835,27845,19
15/09/2004,14:35:00,27845,27845,27845,27845,7
15/09/2004,14:40:00,27850,27850,27845,27845,3
15/09/2004,14:45:00,27835,27835,27835,27835,1
15/09/2004,14:55:00,27835,27835,27835,27835,48
15/09/2004,15:00:00,27835,27840,27835,27840,37
15/09/2004,15:05:00,27835,27835,27835,27835,3
15/09/2004,15:10:00,27830,27830,27815,27820,7
15/09/2004,15:15:00,27820,27820,27805,27805,15
15/09/2004,15:20:00,27785,27790,27785,27790,7
15/09/2004,15:25:00,27800,27800,27800,27800,10
15/09/2004,15:30:00,27800,27800,27780,27780,12
15/09/2004,15:35:00,27780,27780,27760,27760,30
15/09/2004,15:40:00,27770,27785,27760,27780,9
15/09/2004,15:45:00,27765,27765,27765,27765,1
15/09/2004,15:50:00,27780,27780,27770,27775,17
15/09/2004,15:55:00,27770,27770,27765,27770,47
15/09/2004,16:00:00,27750,27750,27745,27745,52
15/09/2004,16:05:00,27750,27755,27750,27750,22
15/09/2004,16:10:00,27745,27755,27745,27755,2
15/09/2004,16:15:00,27750,27750,27740,27740,10
15/09/2004,16:20:00,27730,27730,27720,27720,12
15/09/2004,16:25:00,27710,27725,27710,27720,46
15/09/2004,16:30:00,27720,27720,27690,27700,14
15/09/2004,16:35:00,27700,27705,27695,27705,15
15/09/2004,16:40:00,27710,27730,27710,27730,19
15/09/2004,16:45:00,27725,27730,27725,27730,6
15/09/2004,17:00:00,27730,27730,27730,27730,1
15/09/2004,17:05:00,27730,27730,27710,27710,26
15/09/2004,17:10:00,27720,27725,27715,27725,30
15/09/2004,17:15:00,27720,27720,27715,27715,7
15/09/2004,17:20:00,27720,27730,27720,27730,365
15/09/2004,17:25:00,27730,27730,27720,27720,127
15/09/2004,17:30:00,27730,27730,27730,27730,2
15/09/2004,17:35:00,27730,27730,27725,27725,9
16/09/2004,09:00:00,27680,27700,27680,27700,42
16/09/2004,09:05:00,27690,27710,27690,27705,61
16/09/2004,09:10:00,27715,27735,27710,27735,60
16/09/2004,09:15:00,27785,27785,27785,27785,3
16/09/2004,09:20:00,27790,27790,27775,27775,94
16/09/2004,09:25:00,27785,27795,27785,27795,59
16/09/2004,09:30:00,27805,27805,27795,27800,19
16/09/2004,09:35:00,27805,27820,27805,27815,7
16/09/2004,09:40:00,27815,27815,27810,27810,3
16/09/2004,09:45:00,27800,27805,27800,27805,12
16/09/2004,09:50:00,27800,27820,27800,27820,4
16/09/2004,10:00:00,27820,27825,27815,27815,5
16/09/2004,10:05:00,27815,27825,27815,27825,9
16/09/2004,10:10:00,27825,27835,27825,27835,10
16/09/2004,10:15:00,27830,27830,27825,27825,8
16/09/2004,10:20:00,27830,27840,27830,27840,26
16/09/2004,10:25:00,27835,27835,27835,27835,7
16/09/2004,10:30:00,27810,27820,27810,27820,3
16/09/2004,10:35:00,27805,27810,27805,27805,13
16/09/2004,10:40:00,27805,27810,27805,27810,9
16/09/2004,10:45:00,27810,27810,27810,27810,3
16/09/2004,10:55:00,27800,27800,27800,27800,1
16/09/2004,11:00:00,27805,27810,27805,27810,6
16/09/2004,11:05:00,27810,27810,27805,27805,26
16/09/2004,11:10:00,27800,27800,27800,27800,11
16/09/2004,11:15:00,27795,27800,27795,27800,11
16/09/2004,11:20:00,27795,27795,27790,27790,7
16/09/2004,11:25:00,27785,27785,27785,27785,1
16/09/2004,11:40:00,27770,27770,27770,27770,2
16/09/2004,11:45:00,27775,27775,27765,27770,9
16/09/2004,11:50:00,27775,27775,27770,27770,15
16/09/2004,11:55:00,27775,27775,27770,27770,11
16/09/2004,12:00:00,27750,27750,27740,27740,22
16/09/2004,12:05:00,27745,27745,27745,27745,10
16/09/2004,12:10:00,27750,27750,27740,27740,21
16/09/2004,12:15:00,27745,27745,27735,27740,12
16/09/2004,12:20:00,27745,27755,27745,27755,30
16/09/2004,12:25:00,27750,27755,27750,27750,35
16/09/2004,12:30:00,27745,27750,27745,27750,24
16/09/2004,12:35:00,27750,27755,27745,27745,13
16/09/2004,12:45:00,27755,27755,27755,27755,8
16/09/2004,12:50:00,27750,27750,27745,27745,2
16/09/2004,12:55:00,27750,27755,27750,27755,5
16/09/2004,13:00:00,27750,27750,27750,27750,6
16/09/2004,13:05:00,27755,27760,27750,27750,24
16/09/2004,13:10:00,27750,27760,27750,27755,49
16/09/2004,13:15:00,27750,27755,27750,27755,419
16/09/2004,13:20:00,27755,27760,27755,27760,221
16/09/2004,13:25:00,27760,27770,27750,27755,103
16/09/2004,13:30:00,27750,27755,27745,27750,57
16/09/2004,13:35:00,27745,27755,27740,27750,58
16/09/2004,13:40:00,27740,27745,27740,27745,6
16/09/2004,13:45:00,27745,27745,27740,27745,14
16/09/2004,13:50:00,27740,27740,27725,27725,34
16/09/2004,13:55:00,27725,27730,27715,27715,20
16/09/2004,14:00:00,27705,27710,27700,27705,22
16/09/2004,14:05:00,27710,27710,27710,27710,6
16/09/2004,14:10:00,27715,27715,27710,27710,2
16/09/2004,14:15:00,27700,27720,27700,27715,10
16/09/2004,14:20:00,27725,27730,27725,27730,38
16/09/2004,14:25:00,27730,27730,27730,27730,2
16/09/2004,14:30:00,27740,27745,27740,27745,15
16/09/2004,14:40:00,27730,27730,27730,27730,8
16/09/2004,14:45:00,27735,27735,27730,27735,16
16/09/2004,14:50:00,27725,27725,27725,27725,1
16/09/2004,14:55:00,27720,27720,27710,27710,8
16/09/2004,15:00:00,27720,27720,27720,27720,2
16/09/2004,15:05:00,27715,27720,27715,27720,3
16/09/2004,15:10:00,27725,27730,27725,27725,23
16/09/2004,15:15:00,27720,27725,27720,27720,5
16/09/2004,15:20:00,27725,27725,27715,27715,10
16/09/2004,15:25:00,27715,27715,27705,27705,8
16/09/2004,15:30:00,27715,27725,27715,27725,38
16/09/2004,15:35:00,27725,27730,27725,27725,31
16/09/2004,15:40:00,27730,27740,27730,27730,327
16/09/2004,15:45:00,27730,27735,27725,27730,61
16/09/2004,15:50:00,27730,27730,27720,27725,27
16/09/2004,15:55:00,27725,27750,27725,27750,69
16/09/2004,16:00:00,27750,27750,27740,27745,78
16/09/2004,16:05:00,27745,27760,27740,27760,46
16/09/2004,16:10:00,27755,27780,27755,27780,41
16/09/2004,16:15:00,27785,27785,27775,27780,45
16/09/2004,16:20:00,27780,27785,27775,27775,40
16/09/2004,16:25:00,27775,27785,27775,27780,31
16/09/2004,16:30:00,27785,27790,27775,27775,19
16/09/2004,16:35:00,27780,27780,27775,27780,11
16/09/2004,16:40:00,27790,27790,27775,27775,16
16/09/2004,16:45:00,27780,27780,27760,27765,19
16/09/2004,16:50:00,27770,27770,27760,27760,14
16/09/2004,16:55:00,27760,27760,27755,27755,19
16/09/2004,17:00:00,27760,27760,27745,27745,57
16/09/2004,17:05:00,27760,27775,27760,27775,30
16/09/2004,17:10:00,27780,27780,27770,27775,38
16/09/2004,17:15:00,27775,27780,27765,27775,58
16/09/2004,17:20:00,27780,27785,27770,27780,64
16/09/2004,17:25:00,27785,27790,27785,27785,17
16/09/2004,17:30:00,27785,27785,27780,27780,36
16/09/2004,17:35:00,27785,27785,27775,27780,78