DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/08/2004,12:00:00,26540,26540,26540,26540,3
17/08/2004,12:10:00,26550,26550,26550,26550,4
17/08/2004,12:50:00,26535,26535,26535,26535,1
17/08/2004,13:10:00,26545,26545,26545,26545,2
17/08/2004,13:50:00,26530,26530,26530,26530,2
17/08/2004,14:30:00,26535,26535,26535,26535,4
17/08/2004,14:50:00,26580,26590,26580,26590,2
17/08/2004,15:10:00,26575,26575,26575,26575,1
17/08/2004,15:30:00,26565,26605,26565,26605,4
17/08/2004,15:40:00,26600,26600,26585,26600,46
17/08/2004,15:50:00,26600,26605,26600,26605,5
17/08/2004,16:00:00,26580,26580,26555,26555,5
17/08/2004,16:10:00,26555,26555,26535,26535,4
17/08/2004,16:20:00,26500,26500,26495,26495,2
17/08/2004,16:30:00,26505,26505,26505,26505,2
17/08/2004,16:40:00,26520,26535,26520,26535,6
17/08/2004,16:50:00,26505,26505,26505,26505,3
17/08/2004,17:00:00,26505,26505,26505,26505,1
17/08/2004,17:10:00,26505,26505,26505,26505,1
17/08/2004,17:20:00,26475,26475,26475,26475,2
17/08/2004,17:30:00,26455,26475,26455,26465,13
18/08/2004,09:10:00,26400,26490,26400,26490,2
18/08/2004,09:20:00,26485,26485,26485,26485,2
18/08/2004,09:30:00,26430,26430,26430,26430,1
18/08/2004,09:40:00,26435,26435,26435,26435,1
18/08/2004,09:50:00,26430,26430,26430,26430,1
18/08/2004,10:00:00,26455,26455,26405,26405,3
18/08/2004,10:10:00,26405,26410,26405,26410,6
18/08/2004,10:20:00,26410,26410,26410,26410,1
18/08/2004,10:30:00,26400,26400,26400,26400,1
18/08/2004,10:40:00,26400,26400,26385,26385,3
18/08/2004,11:00:00,26425,26425,26425,26425,4
18/08/2004,11:40:00,26395,26395,26390,26390,6
18/08/2004,11:50:00,26400,26410,26400,26410,5
18/08/2004,12:00:00,26405,26405,26405,26405,1
18/08/2004,12:10:00,26410,26410,26410,26410,2
18/08/2004,12:20:00,26415,26425,26415,26425,6
18/08/2004,12:30:00,26425,26430,26425,26425,23
18/08/2004,13:10:00,26445,26445,26445,26445,1
18/08/2004,13:30:00,26435,26435,26435,26435,1
18/08/2004,14:00:00,26420,26420,26420,26420,1
18/08/2004,14:30:00,26400,26400,26400,26400,6
18/08/2004,15:00:00,26400,26400,26365,26365,4
18/08/2004,15:10:00,26380,26390,26380,26385,4
18/08/2004,15:20:00,26390,26390,26380,26380,2
18/08/2004,15:30:00,26370,26415,26370,26415,4
18/08/2004,15:40:00,26405,26405,26405,26405,1
18/08/2004,15:50:00,26435,26435,26415,26415,7
18/08/2004,16:00:00,26415,26445,26415,26445,8
18/08/2004,16:10:00,26490,26505,26490,26505,6
18/08/2004,16:20:00,26505,26505,26500,26500,3
18/08/2004,16:30:00,26470,26470,26470,26470,1
18/08/2004,16:40:00,26510,26560,26510,26560,3
18/08/2004,16:50:00,26550,26550,26550,26550,1
18/08/2004,17:00:00,26525,26530,26525,26530,2
19/08/2004,09:10:00,26660,26680,26660,26680,2
19/08/2004,09:20:00,26685,26685,26675,26675,3
19/08/2004,09:30:00,26675,26675,26675,26675,1
19/08/2004,09:40:00,26700,26710,26700,26700,4
19/08/2004,09:50:00,26675,26675,26675,26675,1
19/08/2004,10:10:00,26675,26675,26675,26675,1
19/08/2004,10:20:00,26670,26670,26670,26670,1
19/08/2004,11:00:00,26665,26670,26665,26670,2
19/08/2004,11:10:00,26665,26675,26665,26675,3
19/08/2004,12:10:00,26685,26685,26685,26685,1
19/08/2004,12:40:00,26670,26670,26670,26670,3
19/08/2004,12:50:00,26670,26675,26670,26675,3
19/08/2004,13:10:00,26655,26655,26655,26655,1
19/08/2004,13:20:00,26640,26640,26640,26640,4
19/08/2004,13:30:00,26605,26615,26605,26615,2
19/08/2004,13:40:00,26615,26615,26595,26595,11
19/08/2004,13:50:00,26590,26590,26590,26590,1
19/08/2004,14:00:00,26575,26575,26570,26575,4
19/08/2004,14:10:00,26575,26575,26575,26575,1
19/08/2004,14:30:00,26585,26585,26585,26585,2
19/08/2004,14:40:00,26595,26595,26580,26580,2
19/08/2004,15:40:00,26575,26595,26575,26595,6
19/08/2004,16:00:00,26585,26585,26585,26585,3
19/08/2004,16:10:00,26600,26600,26600,26600,8
19/08/2004,16:20:00,26555,26555,26520,26520,2
19/08/2004,16:30:00,26515,26520,26510,26515,4
19/08/2004,16:40:00,26515,26515,26510,26510,2
19/08/2004,16:50:00,26510,26510,26500,26505,8
19/08/2004,17:10:00,26520,26535,26520,26535,6
19/08/2004,17:20:00,26525,26525,26525,26525,1
19/08/2004,17:30:00,26520,26520,26520,26520,1
20/08/2004,09:10:00,26520,26520,26520,26520,1
20/08/2004,09:30:00,26510,26510,26510,26510,1
20/08/2004,09:40:00,26535,26535,26535,26535,1
20/08/2004,10:00:00,26525,26525,26495,26495,11
20/08/2004,10:10:00,26465,26465,26465,26465,1
20/08/2004,10:30:00,26465,26465,26465,26465,6
20/08/2004,10:40:00,26455,26455,26455,26455,5
20/08/2004,10:50:00,26430,26430,26430,26430,1
20/08/2004,11:00:00,26425,26425,26425,26425,1
20/08/2004,11:10:00,26435,26435,26435,26435,3
20/08/2004,11:30:00,26460,26460,26460,26460,2
20/08/2004,12:00:00,26435,26435,26435,26435,2
20/08/2004,12:10:00,26430,26430,26430,26430,2
20/08/2004,12:20:00,26430,26430,26430,26430,44
20/08/2004,12:30:00,26425,26430,26425,26430,24
20/08/2004,12:40:00,26430,26430,26430,26430,1
20/08/2004,13:00:00,26425,26425,26425,26425,1
20/08/2004,13:30:00,26375,26375,26375,26375,2
20/08/2004,14:00:00,26375,26380,26375,26380,3
20/08/2004,14:10:00,26380,26385,26380,26385,2
20/08/2004,14:20:00,26380,26380,26380,26380,2
20/08/2004,14:30:00,26370,26370,26370,26370,1
20/08/2004,15:00:00,26350,26350,26340,26340,2
20/08/2004,15:40:00,26435,26470,26435,26470,13
20/08/2004,15:50:00,26480,26495,26445,26445,12
20/08/2004,16:00:00,26470,26470,26470,26470,1
20/08/2004,16:10:00,26475,26475,26460,26460,14
20/08/2004,16:30:00,26460,26470,26460,26470,4
20/08/2004,17:20:00,26500,26500,26480,26480,2
20/08/2004,17:30:00,26470,26470,26470,26470,1
23/08/2004,09:10:00,26575,26590,26575,26590,3
23/08/2004,09:20:00,26565,26565,26565,26565,1
23/08/2004,09:30:00,26575,26585,26570,26575,10
23/08/2004,09:40:00,26575,26575,26575,26575,1
23/08/2004,10:00:00,26580,26605,26580,26605,16
23/08/2004,10:10:00,26620,26670,26620,26670,5
23/08/2004,10:20:00,26695,26705,26695,26700,14
23/08/2004,10:30:00,26725,26730,26725,26725,12
23/08/2004,10:40:00,26725,26725,26715,26720,7
23/08/2004,10:50:00,26720,26725,26720,26720,17
23/08/2004,11:00:00,26725,26725,26725,26725,2
23/08/2004,11:10:00,26725,26725,26725,26725,1
23/08/2004,11:20:00,26735,26735,26735,26735,2
23/08/2004,11:30:00,26735,26740,26735,26740,4
23/08/2004,11:40:00,26735,26735,26720,26725,11
23/08/2004,11:50:00,26725,26725,26725,26725,4
23/08/2004,12:00:00,26725,26725,26715,26715,16
23/08/2004,12:10:00,26725,26750,26725,26745,35
23/08/2004,12:20:00,26760,26760,26760,26760,2
23/08/2004,12:30:00,26745,26745,26745,26745,1
23/08/2004,12:40:00,26745,26745,26745,26745,1
23/08/2004,13:00:00,26740,26740,26735,26735,12
23/08/2004,13:10:00,26735,26735,26735,26735,12
23/08/2004,13:40:00,26730,26730,26730,26730,1
23/08/2004,14:20:00,26735,26740,26735,26740,13
23/08/2004,14:30:00,26740,26745,26740,26745,4
23/08/2004,14:40:00,26740,26740,26730,26730,14
23/08/2004,15:00:00,26730,26740,26730,26740,2
23/08/2004,15:30:00,26745,26745,26730,26730,21
23/08/2004,15:40:00,26720,26720,26695,26695,24
23/08/2004,15:50:00,26700,26700,26685,26700,22
23/08/2004,16:00:00,26695,26715,26695,26715,31
23/08/2004,16:10:00,26700,26720,26700,26715,3
23/08/2004,16:20:00,26720,26740,26720,26730,23
23/08/2004,16:30:00,26720,26735,26720,26735,7
23/08/2004,16:40:00,26745,26765,26745,26765,22
23/08/2004,16:50:00,26765,26765,26750,26750,10
23/08/2004,17:00:00,26745,26745,26740,26740,10
23/08/2004,17:10:00,26735,26745,26730,26745,14
23/08/2004,17:20:00,26740,26755,26740,26750,6
23/08/2004,17:30:00,26750,26750,26750,26750,1
24/08/2004,09:10:00,26800,26825,26800,26825,2
24/08/2004,09:20:00,26800,26800,26800,26800,3
24/08/2004,09:30:00,26790,26835,26790,26835,18
24/08/2004,09:40:00,26830,26835,26815,26815,12
24/08/2004,09:50:00,26810,26815,26810,26810,28
24/08/2004,10:00:00,26810,26810,26770,26770,51
24/08/2004,10:10:00,26770,26770,26770,26770,1
24/08/2004,10:20:00,26770,26780,26770,26780,2
24/08/2004,10:30:00,26780,26780,26780,26780,1
24/08/2004,10:50:00,26765,26785,26765,26780,9
24/08/2004,11:00:00,26785,26815,26785,26810,11
24/08/2004,11:10:00,26785,26785,26785,26785,5
24/08/2004,11:30:00,26815,26815,26795,26805,24
24/08/2004,11:40:00,26800,26800,26800,26800,1
24/08/2004,11:50:00,26800,26800,26800,26800,4
24/08/2004,12:00:00,26795,26795,26795,26795,1
24/08/2004,12:10:00,26800,26800,26800,26800,1
24/08/2004,12:20:00,26805,26805,26805,26805,2
24/08/2004,12:40:00,26795,26830,26795,26830,12
24/08/2004,13:10:00,26830,26855,26825,26855,16
24/08/2004,13:20:00,26850,26850,26845,26845,16
24/08/2004,13:30:00,26855,26855,26850,26850,6
24/08/2004,13:40:00,26845,26845,26845,26845,1
24/08/2004,13:50:00,26850,26855,26840,26840,5
24/08/2004,14:10:00,26840,26840,26835,26840,6
24/08/2004,14:20:00,26850,26855,26850,26850,9
24/08/2004,14:30:00,26855,26855,26855,26855,1
24/08/2004,14:50:00,26855,26855,26855,26855,1
24/08/2004,15:00:00,26850,26865,26850,26865,9
24/08/2004,15:10:00,26870,26880,26870,26875,19
24/08/2004,15:20:00,26885,26885,26885,26885,1
24/08/2004,15:30:00,26875,26885,26870,26870,19
24/08/2004,15:40:00,26860,26860,26850,26850,9
24/08/2004,15:50:00,26855,26865,26855,26865,8
24/08/2004,16:00:00,26855,26880,26855,26880,8
24/08/2004,16:10:00,26860,26860,26845,26845,15
24/08/2004,16:20:00,26845,26845,26800,26800,26
24/08/2004,16:30:00,26795,26795,26770,26770,33
24/08/2004,16:40:00,26770,26770,26750,26750,12
24/08/2004,17:00:00,26750,26750,26735,26735,4
24/08/2004,17:20:00,26740,26740,26730,26730,5
24/08/2004,17:30:00,26730,26745,26730,26745,3
25/08/2004,09:00:00,26860,26890,26860,26890,17
25/08/2004,09:10:00,26915,26915,26895,26900,5
25/08/2004,09:20:00,26905,26905,26880,26895,20
25/08/2004,09:30:00,26900,26900,26875,26875,15
25/08/2004,09:40:00,26895,26895,26895,26895,1
25/08/2004,09:50:00,26895,26895,26875,26880,9
25/08/2004,10:00:00,26850,26850,26835,26835,14
25/08/2004,10:10:00,26830,26830,26795,26800,33
25/08/2004,10:20:00,26800,26820,26790,26820,7
25/08/2004,10:30:00,26825,26825,26825,26825,1
25/08/2004,10:40:00,26830,26830,26825,26825,18
25/08/2004,10:50:00,26820,26855,26820,26855,58
25/08/2004,11:00:00,26840,26855,26840,26855,13
25/08/2004,11:10:00,26835,26835,26835,26835,1
25/08/2004,11:30:00,26835,26850,26835,26850,12
25/08/2004,11:40:00,26845,26845,26845,26845,1
25/08/2004,11:50:00,26850,26850,26845,26845,6
25/08/2004,12:10:00,26840,26850,26840,26850,2
25/08/2004,12:20:00,26865,26865,26865,26865,2
25/08/2004,12:30:00,26870,26870,26860,26860,6
25/08/2004,12:50:00,26845,26845,26845,26845,1
25/08/2004,13:00:00,26855,26860,26855,26860,6
25/08/2004,13:10:00,26860,26870,26860,26870,9
25/08/2004,13:20:00,26865,26865,26860,26860,3
25/08/2004,13:30:00,26860,26860,26855,26855,7
25/08/2004,13:40:00,26855,26855,26855,26855,15
25/08/2004,13:50:00,26855,26855,26855,26855,4
25/08/2004,14:00:00,26855,26860,26845,26850,37
25/08/2004,14:10:00,26855,26855,26855,26855,50
25/08/2004,14:20:00,26860,26860,26860,26860,2
25/08/2004,14:30:00,26865,26865,26850,26850,23
25/08/2004,14:40:00,26840,26845,26835,26835,53
25/08/2004,14:50:00,26825,26830,26825,26830,8
25/08/2004,15:00:00,26835,26835,26835,26835,5
25/08/2004,15:30:00,26830,26845,26830,26830,23
25/08/2004,15:40:00,26830,26830,26810,26810,16
25/08/2004,15:50:00,26825,26825,26820,26820,4
25/08/2004,16:00:00,26790,26790,26785,26785,3
25/08/2004,16:10:00,26770,26795,26765,26795,18
25/08/2004,16:20:00,26810,26810,26800,26800,3
25/08/2004,16:30:00,26800,26815,26800,26815,2
25/08/2004,16:40:00,26820,26835,26805,26835,22
25/08/2004,16:50:00,26825,26825,26820,26820,4
25/08/2004,17:00:00,26820,26820,26820,26820,2
25/08/2004,17:10:00,26825,26835,26820,26820,22
25/08/2004,17:20:00,26820,26825,26820,26825,3
25/08/2004,17:30:00,26830,26830,26830,26830,1
26/08/2004,09:00:00,26930,27110,26930,27100,8
26/08/2004,09:10:00,27075,27075,27005,27005,3
26/08/2004,09:20:00,27005,27005,26990,26990,10
26/08/2004,09:30:00,26990,26995,26990,26995,18
26/08/2004,09:40:00,27005,27005,26990,27000,27
26/08/2004,09:50:00,26980,26980,26975,26975,11
26/08/2004,10:00:00,26990,27005,26990,27005,37
26/08/2004,10:10:00,27015,27015,26995,26995,18
26/08/2004,10:20:00,26980,26995,26980,26995,12
26/08/2004,10:30:00,26980,26985,26975,26975,21
26/08/2004,10:40:00,26970,26970,26955,26965,47
26/08/2004,10:50:00,26965,26965,26945,26945,34
26/08/2004,11:00:00,26945,26955,26945,26955,17
26/08/2004,11:10:00,26950,26960,26950,26960,7
26/08/2004,11:20:00,26960,26970,26960,26965,17
26/08/2004,11:30:00,26960,26965,26960,26965,2
26/08/2004,11:40:00,26965,26980,26965,26980,14
26/08/2004,11:50:00,26985,26995,26975,26995,13
26/08/2004,12:00:00,27000,27000,26990,26990,2
26/08/2004,12:10:00,26970,26970,26965,26965,16
26/08/2004,12:20:00,26970,26970,26970,26970,3
26/08/2004,12:40:00,26960,26960,26960,26960,3
26/08/2004,12:50:00,26965,26965,26965,26965,1
26/08/2004,13:00:00,26965,26965,26965,26965,2
26/08/2004,13:10:00,26965,26965,26965,26965,8
26/08/2004,13:20:00,26975,27000,26975,27000,74
26/08/2004,13:30:00,27000,27000,27000,27000,1
26/08/2004,13:50:00,26990,26990,26990,26990,1
26/08/2004,14:20:00,27000,27000,27000,27000,14
26/08/2004,14:30:00,26985,26985,26980,26980,2
26/08/2004,14:40:00,26975,26980,26965,26980,12
26/08/2004,14:50:00,26985,26985,26975,26985,13
26/08/2004,15:00:00,26985,26985,26985,26985,1
26/08/2004,15:20:00,26970,26975,26970,26975,3
26/08/2004,15:30:00,26970,26970,26970,26970,3
26/08/2004,15:40:00,26975,26990,26975,26990,3
26/08/2004,15:50:00,26990,26990,26990,26990,2
26/08/2004,16:00:00,26990,26990,26975,26985,7
26/08/2004,16:10:00,26985,27000,26980,26995,11
26/08/2004,16:20:00,26980,26980,26980,26980,1
26/08/2004,16:30:00,26975,26975,26960,26960,21
26/08/2004,16:40:00,26960,26960,26945,26945,7
26/08/2004,16:50:00,26950,26950,26945,26950,18
26/08/2004,17:00:00,26955,26965,26955,26965,8
26/08/2004,17:10:00,26965,26965,26965,26965,1
26/08/2004,17:20:00,26955,26960,26955,26955,10
26/08/2004,17:30:00,26955,26965,26955,26965,19
27/08/2004,09:00:00,27045,27045,27045,27045,1
27/08/2004,09:10:00,27045,27045,27045,27045,1
27/08/2004,09:20:00,27010,27020,27010,27020,3
27/08/2004,09:30:00,27015,27020,27015,27020,13
27/08/2004,09:40:00,27045,27045,27045,27045,9
27/08/2004,09:50:00,27050,27050,27040,27045,65
27/08/2004,10:00:00,27075,27080,27075,27080,8
27/08/2004,10:10:00,27050,27050,27050,27050,2
27/08/2004,10:20:00,27045,27045,27030,27030,31
27/08/2004,10:30:00,27030,27030,27030,27030,13
27/08/2004,10:40:00,27015,27015,27005,27010,44
27/08/2004,10:50:00,26995,26995,26995,26995,2
27/08/2004,11:00:00,26990,26990,26990,26990,2
27/08/2004,11:20:00,26990,26990,26990,26990,8
27/08/2004,11:40:00,26995,26995,26995,26995,1
27/08/2004,11:50:00,26985,26985,26975,26975,18
27/08/2004,12:00:00,26945,26945,26940,26940,64
27/08/2004,12:10:00,26945,26955,26940,26955,25
27/08/2004,12:20:00,26955,26955,26955,26955,13
27/08/2004,12:40:00,26990,26990,26975,26985,9
27/08/2004,13:00:00,26985,26990,26985,26990,9
27/08/2004,13:10:00,26990,26990,26990,26990,6
27/08/2004,13:20:00,26990,26990,26990,26990,2
27/08/2004,14:10:00,27000,27000,27000,27000,2
27/08/2004,14:30:00,27005,27020,27000,27020,66
27/08/2004,14:40:00,27030,27030,27025,27025,7
27/08/2004,14:50:00,27045,27045,27040,27040,2
27/08/2004,15:00:00,27045,27055,27040,27040,4
27/08/2004,15:30:00,27035,27035,27025,27025,19
27/08/2004,15:40:00,27015,27045,27015,27045,10
27/08/2004,15:50:00,27035,27060,27035,27050,27
27/08/2004,16:00:00,27045,27080,27045,27065,13
27/08/2004,16:10:00,27085,27085,27065,27065,20
27/08/2004,16:20:00,27065,27065,27065,27065,1
27/08/2004,16:30:00,27065,27070,27065,27070,5
27/08/2004,16:40:00,27065,27065,27055,27055,3
27/08/2004,17:00:00,27095,27095,27080,27080,6
27/08/2004,17:10:00,27095,27095,27085,27085,14
27/08/2004,17:20:00,27095,27100,27095,27100,10
27/08/2004,17:30:00,27125,27125,27115,27115,9
30/08/2004,09:00:00,27090,27090,27090,27090,1
30/08/2004,09:20:00,27110,27125,27110,27115,12
30/08/2004,09:30:00,27110,27110,27095,27095,4
30/08/2004,09:40:00,27090,27090,27070,27070,36
30/08/2004,09:50:00,27075,27075,27055,27065,10
30/08/2004,10:00:00,27065,27080,27060,27080,11
30/08/2004,10:10:00,27080,27080,27075,27075,3
30/08/2004,10:20:00,27070,27070,27070,27070,3
30/08/2004,10:30:00,27080,27080,27080,27080,1
30/08/2004,10:40:00,27090,27090,27090,27090,1
30/08/2004,10:50:00,27090,27090,27090,27090,2
30/08/2004,11:20:00,27075,27075,27075,27075,1
30/08/2004,11:30:00,27050,27050,27045,27045,9
30/08/2004,11:40:00,27040,27040,27040,27040,2
30/08/2004,11:50:00,27055,27065,27055,27065,5
30/08/2004,12:00:00,27060,27060,27060,27060,4
30/08/2004,12:20:00,27060,27060,27060,27060,24
30/08/2004,12:30:00,27060,27060,27055,27055,11
30/08/2004,12:40:00,27050,27050,27050,27050,1
30/08/2004,12:50:00,27060,27060,27060,27060,9
30/08/2004,13:00:00,27055,27065,27055,27065,12
30/08/2004,13:10:00,27065,27075,27065,27075,12
30/08/2004,13:30:00,27070,27070,27065,27070,5
30/08/2004,14:00:00,27075,27075,27075,27075,5
30/08/2004,14:20:00,27075,27075,27075,27075,2
30/08/2004,14:30:00,27060,27065,27055,27055,11
30/08/2004,14:40:00,27050,27050,27050,27050,10
30/08/2004,14:50:00,27040,27045,27040,27045,5
30/08/2004,15:00:00,27045,27055,27045,27055,13
30/08/2004,15:10:00,27055,27060,27055,27060,9
30/08/2004,15:30:00,27055,27070,27035,27070,21
30/08/2004,15:40:00,27070,27080,27070,27070,28
30/08/2004,15:50:00,27065,27065,27060,27065,16
30/08/2004,16:00:00,27050,27060,27045,27060,13
30/08/2004,16:10:00,27055,27065,27055,27055,4
30/08/2004,16:20:00,27050,27050,27035,27035,40
30/08/2004,16:30:00,27025,27025,27000,27010,13
30/08/2004,16:40:00,27005,27010,27005,27005,8
30/08/2004,16:50:00,26985,27005,26985,27005,8
30/08/2004,17:00:00,27010,27010,27005,27010,9
30/08/2004,17:10:00,27010,27020,27005,27005,22
30/08/2004,17:20:00,27025,27025,27020,27025,19
30/08/2004,17:30:00,27025,27070,27025,27070,25
31/08/2004,09:00:00,26965,26965,26965,26965,4
31/08/2004,09:10:00,27000,27000,27000,27000,1
31/08/2004,09:20:00,26985,26985,26955,26965,50
31/08/2004,09:30:00,26950,26970,26950,26970,11
31/08/2004,09:40:00,26975,26975,26950,26950,8
31/08/2004,09:50:00,26945,26945,26945,26945,1
31/08/2004,10:00:00,26940,26945,26940,26940,12
31/08/2004,10:10:00,26945,26960,26945,26960,7
31/08/2004,10:30:00,26955,26965,26955,26965,6
31/08/2004,10:40:00,26970,26970,26965,26965,5
31/08/2004,11:00:00,26975,26980,26975,26980,8
31/08/2004,11:10:00,26975,26975,26965,26965,6
31/08/2004,11:20:00,26960,26960,26960,26960,1
31/08/2004,11:30:00,26965,26965,26965,26965,38
31/08/2004,11:40:00,26975,26975,26970,26970,5
31/08/2004,11:50:00,26960,26970,26960,26970,4
31/08/2004,12:00:00,26965,26970,26965,26970,11
31/08/2004,12:10:00,26985,27000,26985,26995,3
31/08/2004,12:20:00,27000,27000,26995,26995,5
31/08/2004,12:30:00,26990,26990,26990,26990,1
31/08/2004,12:40:00,26985,26985,26985,26985,6
31/08/2004,12:50:00,26990,26990,26990,26990,5
31/08/2004,13:00:00,26990,26990,26990,26990,1
31/08/2004,13:10:00,26985,26985,26985,26985,2
31/08/2004,13:20:00,26980,26980,26970,26970,5
31/08/2004,13:40:00,26990,26990,26990,26990,1
31/08/2004,13:50:00,27000,27000,27000,27000,1
31/08/2004,14:30:00,27030,27030,27030,27030,2
31/08/2004,14:40:00,27045,27055,27045,27055,13
31/08/2004,14:50:00,27060,27070,27060,27070,2
31/08/2004,15:00:00,27060,27060,27060,27060,25
31/08/2004,15:10:00,27060,27065,27055,27065,15
31/08/2004,15:20:00,27060,27060,27060,27060,7
31/08/2004,15:30:00,27060,27075,27060,27070,6
31/08/2004,15:40:00,27100,27105,27100,27105,3
31/08/2004,15:50:00,27105,27105,27100,27105,3
31/08/2004,16:00:00,27085,27085,27025,27025,32
31/08/2004,16:10:00,27040,27040,27035,27035,17
31/08/2004,16:20:00,27005,27010,26980,27000,23
31/08/2004,16:30:00,27005,27025,27005,27025,11
31/08/2004,16:40:00,27025,27025,27000,27000,13
31/08/2004,16:50:00,26960,26965,26955,26965,27
31/08/2004,17:00:00,26940,26950,26935,26950,15
31/08/2004,17:10:00,26950,26950,26940,26950,22
31/08/2004,17:20:00,26970,26985,26970,26985,44
31/08/2004,17:30:00,26970,26985,26970,26985,64
01/09/2004,09:00:00,27085,27085,27085,27085,10
01/09/2004,09:20:00,27045,27065,27045,27065,64
01/09/2004,09:30:00,27090,27090,27080,27080,8
01/09/2004,09:40:00,27110,27115,27110,27115,2
01/09/2004,09:50:00,27105,27110,27100,27100,6
01/09/2004,10:00:00,27110,27110,27110,27110,5
01/09/2004,10:10:00,27105,27110,27105,27110,7
01/09/2004,10:30:00,27090,27090,27085,27085,19
01/09/2004,10:40:00,27090,27090,27080,27085,15
01/09/2004,10:50:00,27085,27090,27075,27075,30
01/09/2004,11:00:00,27080,27100,27075,27095,35
01/09/2004,11:10:00,27085,27085,27080,27080,4
01/09/2004,11:20:00,27080,27085,27080,27085,3
01/09/2004,11:30:00,27090,27095,27085,27095,20
01/09/2004,11:40:00,27090,27090,27085,27085,11
01/09/2004,11:50:00,27090,27110,27090,27110,4
01/09/2004,12:00:00,27120,27130,27115,27120,16
01/09/2004,12:10:00,27115,27115,27110,27110,5
01/09/2004,12:20:00,27110,27110,27110,27110,5
01/09/2004,12:30:00,27090,27090,27090,27090,11
01/09/2004,13:00:00,27105,27105,27105,27105,2
01/09/2004,13:10:00,27100,27105,27095,27105,8
01/09/2004,13:20:00,27110,27110,27105,27105,8
01/09/2004,13:30:00,27105,27105,27100,27100,7
01/09/2004,14:00:00,27080,27090,27070,27085,10
01/09/2004,14:10:00,27085,27085,27080,27080,7
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
01/09/2004,14:50:00,27095,27095,27095,27095,3
01/09/2004,15:00:00,27095,27100,27095,27100,16
01/09/2004,15:20:00,27090,27095,27085,27095,7
01/09/2004,15:30:00,27085,27110,27085,27105,23
01/09/2004,15:40:00,27090,27090,27080,27085,14
01/09/2004,15:50:00,27090,27090,27080,27085,17
01/09/2004,16:00:00,27085,27130,27085,27125,11
01/09/2004,16:10:00,27120,27180,27120,27170,18
01/09/2004,16:20:00,27170,27195,27170,27195,18
01/09/2004,16:30:00,27195,27195,27170,27170,13
01/09/2004,16:40:00,27175,27180,27175,27180,16
01/09/2004,16:50:00,27190,27190,27175,27175,10
01/09/2004,17:00:00,27170,27190,27170,27190,33
01/09/2004,17:10:00,27200,27200,27195,27200,12
01/09/2004,17:20:00,27200,27210,27195,27210,74
01/09/2004,17:30:00,27210,27210,27195,27195,2
02/09/2004,09:00:00,27190,27190,27190,27190,1
02/09/2004,09:10:00,27195,27195,27175,27175,3
02/09/2004,09:20:00,27160,27180,27160,27170,15
02/09/2004,09:30:00,27155,27160,27150,27160,18
02/09/2004,09:40:00,27155,27165,27155,27165,13
02/09/2004,09:50:00,27190,27190,27185,27185,6
02/09/2004,10:00:00,27185,27230,27185,27225,16
02/09/2004,10:10:00,27240,27245,27230,27230,33
02/09/2004,10:20:00,27230,27230,27225,27230,25
02/09/2004,10:30:00,27230,27230,27225,27230,9
02/09/2004,10:40:00,27235,27235,27220,27220,3
02/09/2004,10:50:00,27220,27225,27220,27225,3
02/09/2004,11:00:00,27220,27220,27220,27220,2
02/09/2004,11:30:00,27245,27245,27245,27245,1
02/09/2004,11:40:00,27245,27265,27245,27255,18
02/09/2004,11:50:00,27265,27270,27260,27260,16
02/09/2004,12:00:00,27285,27290,27280,27285,13
02/09/2004,12:10:00,27295,27305,27295,27305,3
02/09/2004,12:20:00,27305,27305,27300,27300,16
02/09/2004,12:30:00,27300,27305,27300,27305,5
02/09/2004,12:40:00,27310,27310,27310,27310,1
02/09/2004,12:50:00,27315,27320,27315,27320,14
02/09/2004,13:00:00,27335,27360,27335,27355,26
02/09/2004,13:10:00,27345,27350,27345,27350,7
02/09/2004,13:40:00,27355,27355,27355,27355,1
02/09/2004,14:00:00,27345,27345,27330,27330,14
02/09/2004,14:10:00,27335,27335,27325,27335,11
02/09/2004,14:20:00,27340,27340,27330,27330,8
02/09/2004,14:30:00,27320,27320,27310,27315,7
02/09/2004,14:40:00,27300,27315,27300,27315,25
02/09/2004,14:50:00,27315,27320,27310,27310,13
02/09/2004,15:00:00,27315,27330,27315,27320,27
02/09/2004,15:10:00,27325,27325,27325,27325,16
02/09/2004,15:20:00,27325,27325,27310,27310,21
02/09/2004,15:30:00,27315,27325,27310,27310,9
02/09/2004,15:40:00,27320,27330,27320,27330,5
02/09/2004,15:50:00,27365,27365,27350,27350,4
02/09/2004,16:00:00,27350,27390,27350,27380,37
02/09/2004,16:10:00,27385,27395,27385,27390,17
02/09/2004,16:20:00,27400,27425,27395,27395,7
02/09/2004,16:30:00,27400,27420,27400,27420,15
02/09/2004,16:40:00,27420,27420,27410,27410,8
02/09/2004,16:50:00,27410,27420,27410,27420,11
02/09/2004,17:00:00,27440,27470,27435,27450,68
02/09/2004,17:10:00,27455,27455,27435,27435,34
02/09/2004,17:20:00,27430,27435,27415,27415,18
02/09/2004,17:30:00,27430,27455,27415,27455,24
03/09/2004,09:00:00,27380,27465,27370,27375,59
03/09/2004,09:10:00,27365,27365,27365,27365,2
03/09/2004,09:20:00,27380,27440,27380,27440,20
03/09/2004,09:30:00,27455,27515,27455,27510,30
03/09/2004,09:40:00,27505,27510,27480,27485,26
03/09/2004,09:50:00,27490,27495,27490,27495,7
03/09/2004,10:00:00,27500,27530,27500,27500,11
03/09/2004,10:10:00,27490,27520,27490,27520,18
03/09/2004,10:20:00,27500,27525,27500,27525,25
03/09/2004,10:30:00,27530,27550,27530,27550,41
03/09/2004,10:40:00,27535,27540,27520,27540,19
03/09/2004,10:50:00,27535,27535,27520,27520,18
03/09/2004,11:00:00,27520,27530,27515,27515,69
03/09/2004,11:10:00,27515,27515,27500,27510,21
03/09/2004,11:20:00,27490,27495,27475,27475,9
03/09/2004,11:30:00,27475,27485,27470,27470,20
03/09/2004,11:40:00,27475,27480,27475,27480,8
03/09/2004,11:50:00,27480,27490,27480,27490,12
03/09/2004,12:00:00,27490,27490,27485,27485,4
03/09/2004,12:10:00,27505,27510,27505,27505,32
03/09/2004,12:20:00,27505,27505,27490,27490,12
03/09/2004,12:40:00,27490,27490,27490,27490,10
03/09/2004,12:50:00,27490,27490,27490,27490,33
03/09/2004,13:00:00,27490,27490,27490,27490,2
03/09/2004,13:20:00,27490,27495,27490,27495,54
03/09/2004,13:30:00,27500,27510,27500,27510,7
03/09/2004,13:50:00,27530,27540,27530,27540,8
03/09/2004,14:00:00,27530,27530,27520,27520,12
03/09/2004,14:20:00,27530,27535,27520,27525,19
03/09/2004,14:30:00,27505,27600,27505,27550,46
03/09/2004,14:40:00,27565,27595,27565,27590,22
03/09/2004,14:50:00,27600,27640,27600,27630,72
03/09/2004,15:00:00,27640,27640,27625,27640,8
03/09/2004,15:10:00,27650,27650,27635,27640,11
03/09/2004,15:20:00,27620,27625,27620,27625,4
03/09/2004,15:30:00,27620,27635,27620,27625,11
03/09/2004,15:40:00,27620,27655,27620,27655,24
03/09/2004,15:50:00,27660,27660,27630,27635,72
03/09/2004,16:00:00,27625,27625,27600,27615,24
03/09/2004,16:10:00,27605,27605,27605,27605,1
03/09/2004,16:20:00,27615,27630,27615,27630,4
03/09/2004,16:30:00,27610,27635,27610,27635,13
03/09/2004,16:40:00,27645,27710,27645,27695,79
03/09/2004,16:50:00,27695,27720,27680,27680,81
03/09/2004,17:00:00,27675,27685,27670,27670,39
03/09/2004,17:10:00,27665,27680,27660,27670,38
03/09/2004,17:20:00,27680,27700,27680,27700,17
03/09/2004,17:30:00,27705,27720,27690,27720,40
06/09/2004,09:10:00,27715,27715,27685,27695,7
06/09/2004,09:20:00,27700,27715,27700,27715,4
06/09/2004,09:30:00,27730,27760,27730,27760,37
06/09/2004,09:40:00,27770,27780,27760,27760,21
06/09/2004,09:50:00,27745,27745,27745,27745,2
06/09/2004,10:00:00,27755,27755,27740,27740,11
06/09/2004,10:10:00,27740,27755,27740,27755,6
06/09/2004,10:20:00,27780,27780,27770,27770,2
06/09/2004,10:30:00,27765,27765,27765,27765,1
06/09/2004,10:40:00,27755,27760,27755,27760,14
06/09/2004,10:50:00,27750,27775,27750,27770,18
06/09/2004,11:00:00,27770,27770,27770,27770,5
06/09/2004,11:10:00,27765,27765,27765,27765,5
06/09/2004,11:20:00,27760,27760,27755,27755,3
06/09/2004,11:30:00,27750,27750,27740,27740,11
06/09/2004,11:40:00,27740,27745,27740,27745,9
06/09/2004,11:50:00,27745,27745,27745,27745,2
06/09/2004,12:10:00,27725,27730,27725,27730,5
06/09/2004,12:20:00,27730,27730,27725,27725,5
06/09/2004,12:30:00,27715,27715,27710,27715,12
06/09/2004,12:40:00,27720,27720,27710,27710,7
06/09/2004,13:10:00,27725,27725,27725,27725,6
06/09/2004,13:20:00,27720,27720,27695,27695,3
06/09/2004,13:40:00,27700,27700,27700,27700,6
06/09/2004,13:50:00,27690,27690,27690,27690,3
06/09/2004,14:00:00,27695,27695,27660,27660,26
06/09/2004,14:10:00,27665,27665,27660,27660,4
06/09/2004,14:20:00,27660,27670,27660,27670,8
06/09/2004,14:30:00,27675,27675,27675,27675,6
06/09/2004,14:40:00,27680,27680,27680,27680,2
06/09/2004,14:50:00,27680,27680,27675,27680,5
06/09/2004,15:00:00,27675,27675,27675,27675,4
06/09/2004,15:20:00,27670,27680,27670,27680,2
06/09/2004,15:30:00,27675,27675,27670,27670,10
06/09/2004,15:40:00,27670,27670,27670,27670,6
06/09/2004,15:50:00,27670,27695,27665,27695,25
06/09/2004,16:00:00,27690,27690,27690,27690,67
06/09/2004,16:10:00,27690,27725,27690,27725,36
06/09/2004,16:20:00,27720,27720,27710,27710,7
06/09/2004,16:30:00,27715,27720,27715,27715,28
06/09/2004,16:40:00,27720,27720,27710,27710,63
06/09/2004,16:50:00,27710,27715,27710,27710,51
06/09/2004,17:00:00,27705,27705,27700,27700,29
06/09/2004,17:10:00,27710,27710,27700,27700,11
06/09/2004,17:20:00,27705,27705,27690,27695,37
06/09/2004,17:30:00,27700,27700,27685,27685,61
07/09/2004,09:20:00,27645,27660,27645,27650,10
07/09/2004,09:30:00,27655,27670,27655,27655,10
07/09/2004,09:40:00,27650,27665,27640,27665,33
07/09/2004,09:50:00,27650,27650,27625,27645,50
07/09/2004,10:00:00,27645,27650,27645,27645,37
07/09/2004,10:10:00,27645,27645,27595,27595,51
07/09/2004,10:20:00,27590,27595,27590,27590,12
07/09/2004,10:30:00,27580,27585,27570,27585,42
07/09/2004,10:40:00,27575,27575,27565,27570,9
07/09/2004,10:50:00,27585,27590,27570,27590,7
07/09/2004,11:00:00,27600,27610,27595,27605,30
07/09/2004,11:10:00,27620,27640,27620,27640,22
07/09/2004,11:20:00,27635,27655,27635,27650,28
07/09/2004,11:30:00,27645,27670,27645,27655,8
07/09/2004,11:40:00,27640,27640,27640,27640,2
07/09/2004,12:00:00,27655,27670,27650,27670,8
07/09/2004,12:10:00,27670,27670,27660,27660,2
07/09/2004,12:20:00,27665,27665,27665,27665,2
07/09/2004,12:30:00,27670,27675,27660,27660,56
07/09/2004,12:40:00,27660,27660,27660,27660,31
07/09/2004,12:50:00,27660,27660,27655,27655,8
07/09/2004,13:00:00,27660,27660,27660,27660,1
07/09/2004,13:10:00,27660,27665,27660,27665,3
07/09/2004,13:20:00,27665,27665,27660,27660,11
07/09/2004,13:30:00,27660,27660,27655,27660,33
07/09/2004,13:40:00,27655,27660,27655,27660,43
07/09/2004,13:50:00,27655,27655,27655,27655,1
07/09/2004,14:00:00,27655,27655,27655,27655,1
07/09/2004,14:10:00,27655,27655,27655,27655,2
07/09/2004,14:20:00,27665,27665,27665,27665,2
07/09/2004,14:40:00,27670,27670,27665,27665,3
07/09/2004,14:50:00,27665,27665,27665,27665,1
07/09/2004,15:00:00,27660,27680,27660,27680,15
07/09/2004,15:10:00,27690,27690,27690,27690,6
07/09/2004,15:20:00,27695,27695,27690,27690,3
07/09/2004,15:30:00,27705,27735,27700,27705,55
07/09/2004,15:40:00,27705,27710,27705,27705,7
07/09/2004,15:50:00,27685,27690,27655,27670,34
07/09/2004,16:00:00,27670,27675,27640,27640,35
07/09/2004,16:10:00,27650,27655,27650,27650,64
07/09/2004,16:20:00,27660,27660,27640,27640,38
07/09/2004,16:30:00,27630,27630,27590,27610,77
07/09/2004,16:40:00,27595,27600,27580,27600,15
07/09/2004,16:50:00,27595,27610,27595,27610,30
07/09/2004,17:00:00,27610,27625,27605,27605,46
07/09/2004,17:10:00,27600,27605,27595,27605,64
07/09/2004,17:20:00,27605,27625,27605,27625,8
07/09/2004,17:30:00,27630,27650,27625,27635,20
08/09/2004,09:00:00,27645,27645,27645,27645,3
08/09/2004,09:10:00,27620,27650,27620,27640,24
08/09/2004,09:20:00,27645,27650,27630,27640,32
08/09/2004,09:30:00,27635,27640,27620,27620,79
08/09/2004,09:40:00,27615,27615,27595,27600,39
08/09/2004,09:50:00,27600,27615,27595,27595,44
08/09/2004,10:00:00,27600,27600,27595,27595,8
08/09/2004,10:10:00,27600,27610,27600,27610,49
08/09/2004,10:20:00,27615,27625,27605,27605,17
08/09/2004,10:30:00,27610,27610,27590,27590,7
08/09/2004,10:40:00,27580,27595,27575,27595,47
08/09/2004,10:50:00,27590,27590,27575,27575,4
08/09/2004,11:00:00,27580,27590,27570,27590,62
08/09/2004,11:10:00,27585,27595,27580,27595,22
08/09/2004,11:20:00,27605,27605,27600,27605,5
08/09/2004,11:30:00,27605,27605,27595,27595,2
08/09/2004,11:40:00,27605,27605,27605,27605,1
08/09/2004,12:00:00,27605,27620,27605,27620,15
08/09/2004,12:10:00,27620,27620,27620,27620,2
08/09/2004,12:20:00,27635,27635,27635,27635,1
08/09/2004,12:30:00,27630,27635,27620,27620,5
08/09/2004,12:40:00,27620,27620,27620,27620,2
08/09/2004,12:50:00,27630,27630,27615,27615,11
08/09/2004,13:00:00,27615,27615,27615,27615,2
08/09/2004,13:10:00,27610,27610,27610,27610,1
08/09/2004,13:20:00,27605,27605,27600,27600,2
08/09/2004,13:30:00,27610,27615,27605,27615,4
08/09/2004,13:40:00,27620,27625,27620,27625,2
08/09/2004,13:50:00,27625,27625,27625,27625,5
08/09/2004,14:20:00,27630,27630,27620,27620,3
08/09/2004,14:30:00,27620,27620,27615,27615,24
08/09/2004,14:50:00,27600,27610,27580,27580,44
08/09/2004,15:00:00,27585,27590,27585,27585,4
08/09/2004,15:10:00,27580,27580,27580,27580,1
08/09/2004,15:20:00,27585,27585,27565,27570,67
08/09/2004,15:30:00,27570,27580,27550,27580,19
08/09/2004,15:40:00,27580,27590,27575,27590,42
08/09/2004,15:50:00,27570,27585,27570,27580,22
08/09/2004,16:00:00,27595,27610,27585,27600,20
08/09/2004,16:10:00,27605,27620,27600,27620,23
08/09/2004,16:20:00,27640,27655,27640,27655,23
08/09/2004,16:30:00,27645,27665,27640,27660,27
08/09/2004,16:40:00,27640,27640,27600,27600,19
08/09/2004,16:50:00,27610,27620,27595,27605,22
08/09/2004,17:00:00,27605,27605,27600,27600,5
08/09/2004,17:10:00,27610,27635,27610,27635,16
08/09/2004,17:20:00,27635,27635,27620,27625,9
08/09/2004,17:30:00,27610,27640,27600,27635,12
09/09/2004,09:00:00,27565,27565,27565,27565,1
09/09/2004,09:10:00,27555,27555,27530,27530,21
09/09/2004,09:20:00,27520,27520,27500,27505,13
09/09/2004,09:30:00,27495,27495,27475,27475,47
09/09/2004,09:40:00,27485,27500,27480,27500,31
09/09/2004,09:50:00,27495,27500,27435,27450,37
09/09/2004,10:00:00,27435,27445,27430,27440,50
09/09/2004,10:10:00,27440,27450,27435,27450,13
09/09/2004,10:20:00,27435,27435,27420,27425,91
09/09/2004,10:30:00,27415,27440,27415,27435,60
09/09/2004,10:40:00,27440,27440,27435,27435,25
09/09/2004,10:50:00,27440,27455,27440,27455,41
09/09/2004,11:00:00,27450,27455,27445,27450,17
09/09/2004,11:10:00,27450,27450,27450,27450,1
09/09/2004,11:20:00,27430,27430,27425,27430,19
09/09/2004,11:30:00,27425,27425,27395,27395,33
09/09/2004,11:40:00,27395,27395,27385,27395,29
09/09/2004,11:50:00,27395,27395,27390,27390,7
09/09/2004,12:00:00,27385,27390,27385,27390,7
09/09/2004,12:10:00,27405,27415,27405,27410,15
09/09/2004,12:20:00,27410,27410,27405,27405,6
09/09/2004,12:30:00,27410,27410,27405,27405,13
09/09/2004,12:40:00,27410,27410,27410,27410,1
09/09/2004,12:50:00,27420,27420,27415,27415,8
09/09/2004,13:00:00,27425,27425,27420,27420,3
09/09/2004,13:40:00,27415,27415,27415,27415,2
09/09/2004,14:00:00,27425,27445,27425,27445,47
09/09/2004,14:10:00,27435,27475,27435,27475,22
09/09/2004,14:20:00,27480,27480,27470,27470,5
09/09/2004,14:30:00,27460,27490,27460,27490,23
09/09/2004,14:40:00,27490,27510,27490,27505,19
09/09/2004,14:50:00,27515,27515,27500,27510,12
09/09/2004,15:00:00,27515,27530,27510,27510,50
09/09/2004,15:10:00,27515,27515,27510,27510,4
09/09/2004,15:20:00,27515,27515,27515,27515,2
09/09/2004,15:30:00,27515,27540,27515,27535,33
09/09/2004,15:40:00,27520,27520,27520,27520,5
09/09/2004,15:50:00,27520,27520,27490,27490,4
09/09/2004,16:00:00,27480,27495,27465,27465,21
09/09/2004,16:10:00,27465,27475,27465,27475,12
09/09/2004,16:20:00,27475,27490,27475,27480,17
09/09/2004,16:30:00,27470,27480,27470,27475,15
09/09/2004,16:40:00,27475,27490,27475,27480,12
09/09/2004,16:50:00,27490,27500,27490,27500,4
09/09/2004,17:00:00,27475,27475,27450,27450,20
09/09/2004,17:10:00,27450,27470,27450,27460,15
09/09/2004,17:20:00,27475,27475,27475,27475,1
09/09/2004,17:30:00,27470,27490,27470,27490,15
10/09/2004,09:10:00,27500,27525,27500,27520,49
10/09/2004,09:20:00,27540,27570,27540,27570,42
10/09/2004,09:30:00,27580,27585,27575,27575,16
10/09/2004,09:40:00,27580,27590,27580,27590,8
10/09/2004,09:50:00,27580,27580,27580,27580,6
10/09/2004,10:00:00,27590,27590,27570,27570,14
10/09/2004,10:10:00,27570,27570,27545,27545,38
10/09/2004,10:20:00,27540,27540,27540,27540,1
10/09/2004,10:30:00,27535,27535,27535,27535,5
10/09/2004,10:40:00,27535,27535,27535,27535,8
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
10/09/2004,11:30:00,27550,27550,27540,27550,25
10/09/2004,11:40:00,27540,27550,27535,27550,21
10/09/2004,11:50:00,27545,27545,27545,27545,1
10/09/2004,12:00:00,27550,27560,27545,27545,53
10/09/2004,12:10:00,27545,27545,27545,27545,90
10/09/2004,12:20:00,27565,27600,27565,27595,6
10/09/2004,12:30:00,27600,27605,27600,27605,7
10/09/2004,12:40:00,27605,27605,27605,27605,5
10/09/2004,12:50:00,27610,27620,27610,27620,8
10/09/2004,13:00:00,27625,27630,27625,27625,6
10/09/2004,13:10:00,27625,27625,27625,27625,2
10/09/2004,13:20:00,27620,27620,27615,27615,3
10/09/2004,13:30:00,27610,27610,27600,27600,5
10/09/2004,13:40:00,27610,27615,27610,27610,23
10/09/2004,13:50:00,27610,27615,27610,27615,2
10/09/2004,14:00:00,27605,27605,27605,27605,3
10/09/2004,14:20:00,27610,27615,27610,27610,13
10/09/2004,14:30:00,27625,27645,27625,27635,16
10/09/2004,14:50:00,27605,27605,27605,27605,2
10/09/2004,15:00:00,27605,27620,27605,27620,10
10/09/2004,15:10:00,27610,27630,27610,27630,15
10/09/2004,15:20:00,27625,27630,27625,27630,2
10/09/2004,15:30:00,27610,27620,27595,27595,43
10/09/2004,15:40:00,27580,27595,27580,27585,38
10/09/2004,15:50:00,27580,27610,27580,27600,16
10/09/2004,16:00:00,27595,27600,27595,27595,6
10/09/2004,16:10:00,27610,27625,27605,27620,13
10/09/2004,16:20:00,27615,27615,27615,27615,6
10/09/2004,16:30:00,27620,27630,27620,27630,22
10/09/2004,16:40:00,27630,27630,27620,27620,7
10/09/2004,16:50:00,27605,27605,27605,27605,1
10/09/2004,17:00:00,27610,27610,27600,27600,19
10/09/2004,17:10:00,27590,27600,27590,27600,20
10/09/2004,17:20:00,27605,27605,27595,27595,15
10/09/2004,17:30:00,27600,27605,27595,27605,26
13/09/2004,09:00:00,27700,27725,27700,27725,14
13/09/2004,09:10:00,27735,27735,27700,27710,25
13/09/2004,09:20:00,27715,27720,27690,27710,15
13/09/2004,09:30:00,27710,27720,27710,27715,10
13/09/2004,09:40:00,27720,27760,27720,27760,12
13/09/2004,09:50:00,27760,27760,27755,27760,21
13/09/2004,10:00:00,27760,27765,27750,27750,38
13/09/2004,10:10:00,27755,27775,27755,27775,26
13/09/2004,10:20:00,27780,27780,27755,27760,47
13/09/2004,10:30:00,27755,27755,27755,27755,1
13/09/2004,10:40:00,27750,27755,27750,27755,8
13/09/2004,10:50:00,27750,27755,27740,27755,16
13/09/2004,11:00:00,27750,27760,27750,27760,9
13/09/2004,11:10:00,27760,27760,27755,27755,15
13/09/2004,11:20:00,27750,27750,27745,27745,12
13/09/2004,11:30:00,27745,27745,27745,27745,10
13/09/2004,11:40:00,27740,27740,27740,27740,1
13/09/2004,11:50:00,27735,27745,27735,27745,6
13/09/2004,12:00:00,27745,27745,27745,27745,6
13/09/2004,12:10:00,27735,27740,27735,27740,5
13/09/2004,12:20:00,27740,27740,27735,27735,6
13/09/2004,12:30:00,27735,27740,27735,27740,9
13/09/2004,12:40:00,27735,27735,27735,27735,5
13/09/2004,13:00:00,27735,27735,27735,27735,1
13/09/2004,13:10:00,27740,27745,27740,27745,3
13/09/2004,13:40:00,27750,27750,27750,27750,14
13/09/2004,13:50:00,27755,27760,27755,27760,2
13/09/2004,14:00:00,27760,27765,27760,27765,17
13/09/2004,14:10:00,27760,27760,27755,27755,9
13/09/2004,14:20:00,27760,27760,27760,27760,3
13/09/2004,14:30:00,27760,27760,27760,27760,7
13/09/2004,14:40:00,27750,27750,27750,27750,34
13/09/2004,14:50:00,27745,27750,27745,27750,3
13/09/2004,15:00:00,27750,27755,27745,27755,22
13/09/2004,15:10:00,27760,27760,27760,27760,1
13/09/2004,15:20:00,27755,27760,27755,27760,5
13/09/2004,15:30:00,27765,27765,27745,27750,10
13/09/2004,15:40:00,27750,27750,27745,27745,7
13/09/2004,15:50:00,27750,27750,27750,27750,30
13/09/2004,16:00:00,27755,27765,27755,27765,12
13/09/2004,16:10:00,27765,27800,27765,27790,51
13/09/2004,16:20:00,27795,27800,27795,27800,73
13/09/2004,16:30:00,27795,27795,27780,27785,8
13/09/2004,16:40:00,27785,27820,27785,27815,46
13/09/2004,16:50:00,27815,27820,27805,27820,26
13/09/2004,17:00:00,27820,27825,27820,27820,11
13/09/2004,17:10:00,27820,27860,27820,27845,196
13/09/2004,17:20:00,27850,27855,27850,27850,57
13/09/2004,17:30:00,27840,27840,27830,27835,15
14/09/2004,09:00:00,27885,27885,27785,27785,14
14/09/2004,09:10:00,27775,27775,27735,27760,12
14/09/2004,09:20:00,27770,27770,27730,27730,208
14/09/2004,09:30:00,27735,27735,27705,27725,66
14/09/2004,09:40:00,27730,27735,27725,27725,13
14/09/2004,09:50:00,27735,27750,27735,27740,7
14/09/2004,10:00:00,27735,27750,27730,27750,26
14/09/2004,10:10:00,27755,27755,27745,27745,4
14/09/2004,10:20:00,27740,27745,27735,27740,24
14/09/2004,10:30:00,27735,27750,27735,27750,35
14/09/2004,10:40:00,27765,27785,27765,27785,9
14/09/2004,10:50:00,27780,27780,27770,27780,11
14/09/2004,11:00:00,27770,27770,27750,27755,18
14/09/2004,11:10:00,27760,27760,27760,27760,6
14/09/2004,11:20:00,27750,27750,27750,27750,2
14/09/2004,11:30:00,27735,27735,27725,27725,35
14/09/2004,11:40:00,27720,27730,27715,27730,13
14/09/2004,11:50:00,27740,27745,27740,27740,13
14/09/2004,12:00:00,27730,27735,27730,27735,10
14/09/2004,12:10:00,27735,27760,27735,27760,27
14/09/2004,12:20:00,27765,27775,27765,27770,21
14/09/2004,12:30:00,27765,27770,27765,27770,10
14/09/2004,12:40:00,27760,27760,27760,27760,6
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
14/09/2004,13:40:00,27765,27775,27765,27770,52
14/09/2004,13:50:00,27770,27770,27760,27765,17
14/09/2004,14:00:00,27760,27770,27755,27770,6
14/09/2004,14:10:00,27770,27770,27770,27770,3
14/09/2004,14:20:00,27770,27770,27765,27765,9
14/09/2004,14:30:00,27750,27755,27745,27750,27
14/09/2004,14:40:00,27755,27755,27750,27750,17
14/09/2004,14:50:00,27745,27750,27740,27740,9
14/09/2004,15:00:00,27740,27750,27735,27750,23
14/09/2004,15:10:00,27745,27745,27745,27745,10
14/09/2004,15:20:00,27745,27745,27740,27745,14
14/09/2004,15:30:00,27755,27770,27755,27770,17
14/09/2004,15:40:00,27770,27770,27730,27730,26
14/09/2004,15:50:00,27730,27740,27720,27740,17
14/09/2004,16:00:00,27730,27740,27730,27740,21
14/09/2004,16:10:00,27720,27740,27720,27740,34
14/09/2004,16:20:00,27740,27755,27735,27750,44
14/09/2004,16:30:00,27755,27760,27755,27755,7
14/09/2004,16:40:00,27760,27760,27740,27740,32
14/09/2004,16:50:00,27755,27755,27745,27745,6
14/09/2004,17:00:00,27745,27760,27745,27760,9
14/09/2004,17:10:00,27760,27765,27760,27760,15
14/09/2004,17:20:00,27760,27765,27755,27760,22
14/09/2004,17:30:00,27770,27780,27765,27775,322
15/09/2004,09:00:00,27745,27745,27720,27725,10
15/09/2004,09:20:00,27740,27740,27740,27740,16
15/09/2004,09:30:00,27750,27795,27750,27780,84
15/09/2004,09:40:00,27785,27820,27775,27820,176
15/09/2004,09:50:00,27815,27835,27815,27835,75
15/09/2004,10:00:00,27835,27890,27835,27890,627
15/09/2004,10:10:00,27895,27900,27890,27890,51
15/09/2004,10:20:00,27895,27900,27885,27885,86
15/09/2004,10:30:00,27880,27885,27845,27850,44
15/09/2004,10:40:00,27840,27865,27840,27860,16
15/09/2004,10:50:00,27860,27860,27855,27855,5
15/09/2004,11:00:00,27865,27880,27865,27880,8
15/09/2004,11:10:00,27870,27870,27870,27870,100
15/09/2004,11:20:00,27885,27890,27880,27880,7
15/09/2004,11:30:00,27885,27890,27880,27890,34
15/09/2004,11:40:00,27885,27885,27870,27870,4
15/09/2004,12:00:00,27870,27875,27870,27875,17
15/09/2004,12:10:00,27870,27875,27870,27875,12
15/09/2004,12:20:00,27880,27880,27880,27880,3
15/09/2004,12:30:00,27875,27875,27855,27855,349
15/09/2004,12:40:00,27855,27855,27855,27855,7
15/09/2004,12:50:00,27855,27865,27855,27865,125
15/09/2004,13:00:00,27860,27860,27850,27850,2
15/09/2004,13:10:00,27850,27850,27850,27850,1
15/09/2004,13:20:00,27855,27855,27855,27855,1
15/09/2004,13:30:00,27855,27860,27855,27860,70
15/09/2004,13:40:00,27845,27845,27845,27845,3
15/09/2004,13:50:00,27835,27835,27820,27820,6
15/09/2004,14:00:00,27820,27830,27820,27825,29
15/09/2004,14:10:00,27825,27825,27815,27815,7
15/09/2004,14:20:00,27810,27825,27810,27825,21
15/09/2004,14:30:00,27840,27845,27835,27845,26
15/09/2004,14:40:00,27850,27850,27835,27835,4
15/09/2004,14:50:00,27835,27835,27835,27835,48
15/09/2004,15:00:00,27835,27840,27835,27835,40
15/09/2004,15:10:00,27830,27830,27805,27805,22
15/09/2004,15:20:00,27785,27800,27785,27800,17
15/09/2004,15:30:00,27800,27800,27760,27760,42
15/09/2004,15:40:00,27770,27785,27760,27765,10
15/09/2004,15:50:00,27780,27780,27765,27770,64
15/09/2004,16:00:00,27750,27755,27745,27750,74
15/09/2004,16:10:00,27745,27755,27740,27740,12
15/09/2004,16:20:00,27730,27730,27710,27720,58
15/09/2004,16:30:00,27720,27720,27690,27705,29
15/09/2004,16:40:00,27710,27730,27710,27730,25
15/09/2004,17:00:00,27730,27730,27710,27710,27
15/09/2004,17:10:00,27720,27725,27715,27715,37
15/09/2004,17:20:00,27720,27730,27720,27720,492
15/09/2004,17:30:00,27730,27730,27725,27725,11
16/09/2004,09:00:00,27680,27710,27680,27705,103
16/09/2004,09:10:00,27715,27785,27710,27785,63
16/09/2004,09:20:00,27790,27795,27775,27795,153
16/09/2004,09:30:00,27805,27820,27795,27815,26
16/09/2004,09:40:00,27815,27815,27800,27805,15
16/09/2004,09:50:00,27800,27820,27800,27820,4
16/09/2004,10:00:00,27820,27825,27815,27825,14
16/09/2004,10:10:00,27825,27835,27825,27825,18
16/09/2004,10:20:00,27830,27840,27830,27835,33
16/09/2004,10:30:00,27810,27820,27805,27805,16
16/09/2004,10:40:00,27805,27810,27805,27810,12
16/09/2004,10:50:00,27800,27800,27800,27800,1
16/09/2004,11:00:00,27805,27810,27805,27805,32
16/09/2004,11:10:00,27800,27800,27795,27800,22
16/09/2004,11:20:00,27795,27795,27785,27785,8
16/09/2004,11:40:00,27770,27775,27765,27770,11
16/09/2004,11:50:00,27775,27775,27770,27770,26
16/09/2004,12:00:00,27750,27750,27740,27745,32
16/09/2004,12:10:00,27750,27750,27735,27740,33
16/09/2004,12:20:00,27745,27755,27745,27750,65
16/09/2004,12:30:00,27745,27755,27745,27745,37
16/09/2004,12:40:00,27755,27755,27755,27755,8
16/09/2004,12:50:00,27750,27755,27745,27755,7
16/09/2004,13:00:00,27750,27760,27750,27750,30
16/09/2004,13:10:00,27750,27760,27750,27755,468
16/09/2004,13:20:00,27755,27770,27750,27755,324
16/09/2004,13:30:00,27750,27755,27740,27750,115
16/09/2004,13:40:00,27740,27745,27740,27745,20
16/09/2004,13:50:00,27740,27740,27715,27715,54
16/09/2004,14:00:00,27705,27710,27700,27710,28
16/09/2004,14:10:00,27715,27720,27700,27715,12
16/09/2004,14:20:00,27725,27730,27725,27730,40
16/09/2004,14:30:00,27740,27745,27740,27745,15
16/09/2004,14:40:00,27730,27735,27730,27735,24
16/09/2004,14:50:00,27725,27725,27710,27710,9
16/09/2004,15:00:00,27720,27720,27715,27720,5
16/09/2004,15:10:00,27725,27730,27720,27720,28
16/09/2004,15:20:00,27725,27725,27705,27705,18
16/09/2004,15:30:00,27715,27730,27715,27725,69
16/09/2004,15:40:00,27730,27740,27725,27730,388
16/09/2004,15:50:00,27730,27750,27720,27750,96
16/09/2004,16:00:00,27750,27760,27740,27760,124
16/09/2004,16:10:00,27755,27785,27755,27780,86
16/09/2004,16:20:00,27780,27785,27775,27780,71
16/09/2004,16:30:00,27785,27790,27775,27780,30
16/09/2004,16:40:00,27790,27790,27760,27765,35
16/09/2004,16:50:00,27770,27770,27755,27755,33
16/09/2004,17:00:00,27760,27775,27745,27775,87
16/09/2004,17:10:00,27780,27780,27765,27775,96
16/09/2004,17:20:00,27780,27790,27770,27785,81
16/09/2004,17:30:00,27785,27785,27775,27780,114