DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/08/2004,09:45:00,27395,27395,27395,27395,3
04/08/2004,10:00:00,27385,27395,27370,27395,6
04/08/2004,10:30:00,27385,27385,27385,27385,4
04/08/2004,10:45:00,27385,27395,27370,27370,8
04/08/2004,11:00:00,27375,27375,27360,27360,6
04/08/2004,11:15:00,27375,27380,27370,27370,4
04/08/2004,11:30:00,27370,27370,27360,27360,6
04/08/2004,11:45:00,27330,27330,27330,27330,4
04/08/2004,12:00:00,27310,27310,27295,27300,6
04/08/2004,12:15:00,27290,27290,27275,27275,5
04/08/2004,12:45:00,27275,27275,27275,27275,5
04/08/2004,13:00:00,27270,27270,27270,27270,1
04/08/2004,13:30:00,27280,27280,27280,27280,1
04/08/2004,13:45:00,27310,27310,27310,27310,2
04/08/2004,14:00:00,27300,27300,27300,27300,1
04/08/2004,14:15:00,27295,27295,27285,27285,8
04/08/2004,14:30:00,27270,27270,27270,27270,5
04/08/2004,14:45:00,27245,27245,27245,27245,6
04/08/2004,15:00:00,27255,27255,27255,27255,1
04/08/2004,15:15:00,27265,27270,27265,27270,13
04/08/2004,15:30:00,27280,27280,27270,27270,8
04/08/2004,15:45:00,27270,27270,27270,27270,5
04/08/2004,16:00:00,27290,27290,27230,27230,31
04/08/2004,16:15:00,27240,27260,27240,27255,12
04/08/2004,16:30:00,27290,27325,27290,27320,17
04/08/2004,16:45:00,27320,27320,27255,27260,40
04/08/2004,17:00:00,27255,27295,27255,27295,36
04/08/2004,17:15:00,27290,27310,27290,27290,53
04/08/2004,17:30:00,27300,27305,27295,27295,27
05/08/2004,09:00:00,27370,27370,27370,27370,3
05/08/2004,09:15:00,27380,27380,27340,27340,8
05/08/2004,09:45:00,27350,27350,27350,27350,5
05/08/2004,10:00:00,27355,27360,27290,27290,52
05/08/2004,10:15:00,27300,27325,27300,27325,21
05/08/2004,10:30:00,27310,27330,27290,27290,47
05/08/2004,10:45:00,27315,27315,27315,27315,2
05/08/2004,11:00:00,27310,27325,27310,27325,6
05/08/2004,11:30:00,27315,27320,27315,27315,3
05/08/2004,11:45:00,27315,27315,27305,27305,2
05/08/2004,12:30:00,27290,27290,27280,27280,19
05/08/2004,13:00:00,27280,27290,27280,27290,2
05/08/2004,13:15:00,27265,27265,27265,27265,2
05/08/2004,13:30:00,27260,27260,27245,27245,7
05/08/2004,14:00:00,27265,27275,27265,27275,11
05/08/2004,14:15:00,27275,27275,27275,27275,5
05/08/2004,14:30:00,27275,27305,27275,27305,5
05/08/2004,14:45:00,27310,27310,27310,27310,5
05/08/2004,15:00:00,27315,27315,27315,27315,2
05/08/2004,15:15:00,27295,27300,27295,27300,3
05/08/2004,15:30:00,27275,27290,27275,27290,13
05/08/2004,15:45:00,27280,27285,27255,27275,35
05/08/2004,16:00:00,27265,27265,27240,27240,15
05/08/2004,16:15:00,27235,27235,27210,27225,49
05/08/2004,16:30:00,27225,27240,27210,27240,24
05/08/2004,16:45:00,27245,27245,27230,27230,6
05/08/2004,17:00:00,27230,27230,27230,27230,1
05/08/2004,17:15:00,27210,27210,27190,27190,7
05/08/2004,17:30:00,27185,27185,27185,27185,1
06/08/2004,09:00:00,27005,27010,26995,26995,7
06/08/2004,09:15:00,26990,26995,26975,26975,33
06/08/2004,09:30:00,26985,27030,26985,27030,18
06/08/2004,09:45:00,27010,27020,27010,27015,15
06/08/2004,10:00:00,27015,27045,27015,27045,5
06/08/2004,10:15:00,27050,27055,27050,27055,13
06/08/2004,10:30:00,27055,27055,27055,27055,1
06/08/2004,10:45:00,27030,27030,27010,27015,9
06/08/2004,11:00:00,27000,27000,27000,27000,2
06/08/2004,11:15:00,27020,27020,27020,27020,1
06/08/2004,11:30:00,27005,27005,26985,26995,14
06/08/2004,11:45:00,27005,27005,27005,27005,1
06/08/2004,12:00:00,27005,27015,27005,27015,5
06/08/2004,12:15:00,27020,27020,27015,27015,3
06/08/2004,12:30:00,27020,27020,27020,27020,1
06/08/2004,13:00:00,27020,27020,27020,27020,1
06/08/2004,13:15:00,27020,27025,27020,27025,4
06/08/2004,14:00:00,27035,27035,27035,27035,1
06/08/2004,14:15:00,27030,27030,27030,27030,1
06/08/2004,14:30:00,26990,26990,26835,26875,30
06/08/2004,14:45:00,26860,26875,26825,26845,13
06/08/2004,15:00:00,26810,26825,26800,26825,18
06/08/2004,15:15:00,26845,26845,26815,26820,15
06/08/2004,15:30:00,26820,26825,26785,26825,11
06/08/2004,15:45:00,26860,26860,26780,26780,12
06/08/2004,16:00:00,26775,26775,26725,26740,18
06/08/2004,16:15:00,26745,26745,26730,26730,14
06/08/2004,16:30:00,26750,26760,26715,26715,39
06/08/2004,16:45:00,26720,26720,26670,26670,39
06/08/2004,17:00:00,26660,26690,26660,26690,36
06/08/2004,17:15:00,26680,26710,26675,26705,24
06/08/2004,17:30:00,26695,26695,26605,26615,22
09/08/2004,09:15:00,26670,26670,26670,26670,1
09/08/2004,09:45:00,26590,26595,26565,26565,9
09/08/2004,10:00:00,26560,26560,26515,26515,3
09/08/2004,10:15:00,26495,26510,26495,26510,5
09/08/2004,10:30:00,26535,26535,26535,26535,1
09/08/2004,10:45:00,26500,26500,26500,26500,1
09/08/2004,11:15:00,26480,26480,26435,26435,3
09/08/2004,11:30:00,26435,26435,26430,26430,2
09/08/2004,11:45:00,26425,26430,26425,26425,11
09/08/2004,12:00:00,26435,26435,26435,26435,4
09/08/2004,12:15:00,26430,26430,26430,26430,1
09/08/2004,12:45:00,26430,26430,26395,26415,3
09/08/2004,13:00:00,26410,26415,26400,26400,3
09/08/2004,13:15:00,26405,26405,26405,26405,1
09/08/2004,13:30:00,26440,26455,26435,26445,8
09/08/2004,13:45:00,26445,26445,26445,26445,4
09/08/2004,14:00:00,26445,26455,26445,26455,7
09/08/2004,14:15:00,26465,26465,26465,26465,5
09/08/2004,14:30:00,26430,26480,26430,26480,4
09/08/2004,14:45:00,26485,26510,26485,26510,9
09/08/2004,15:00:00,26510,26510,26510,26510,1
09/08/2004,15:30:00,26535,26535,26510,26510,22
09/08/2004,15:45:00,26490,26490,26475,26485,7
09/08/2004,16:00:00,26415,26470,26415,26470,8
09/08/2004,16:15:00,26465,26495,26465,26470,6
09/08/2004,16:30:00,26465,26475,26465,26475,2
09/08/2004,16:45:00,26450,26505,26450,26505,17
09/08/2004,17:00:00,26495,26500,26495,26500,3
09/08/2004,17:15:00,26490,26510,26490,26510,8
09/08/2004,17:30:00,26500,26500,26500,26500,10
10/08/2004,09:15:00,26525,26545,26520,26545,47
10/08/2004,09:30:00,26545,26550,26530,26530,12
10/08/2004,10:00:00,26555,26555,26545,26545,14
10/08/2004,10:15:00,26565,26570,26560,26560,14
10/08/2004,10:30:00,26575,26595,26575,26595,13
10/08/2004,10:45:00,26585,26585,26565,26565,10
10/08/2004,11:00:00,26555,26555,26555,26555,1
10/08/2004,11:15:00,26545,26545,26545,26545,1
10/08/2004,11:30:00,26550,26565,26550,26565,2
10/08/2004,11:45:00,26560,26560,26545,26545,2
10/08/2004,12:00:00,26560,26560,26555,26555,5
10/08/2004,12:15:00,26570,26570,26565,26570,13
10/08/2004,12:30:00,26570,26570,26570,26570,1
10/08/2004,13:00:00,26560,26560,26560,26560,1
10/08/2004,13:15:00,26565,26565,26565,26565,6
10/08/2004,13:30:00,26570,26570,26570,26570,4
10/08/2004,13:45:00,26570,26570,26555,26555,15
10/08/2004,14:15:00,26550,26550,26550,26550,10
10/08/2004,14:30:00,26580,26585,26580,26585,11
10/08/2004,14:45:00,26595,26595,26585,26585,22
10/08/2004,15:00:00,26590,26595,26590,26595,29
10/08/2004,15:15:00,26600,26610,26600,26600,27
10/08/2004,15:30:00,26600,26600,26600,26600,2
10/08/2004,15:45:00,26590,26590,26570,26575,18
10/08/2004,16:15:00,26575,26580,26575,26580,16
10/08/2004,16:30:00,26590,26630,26590,26630,9
10/08/2004,16:45:00,26620,26645,26615,26645,12
10/08/2004,17:00:00,26645,26645,26615,26615,24
10/08/2004,17:15:00,26620,26630,26615,26625,11
11/08/2004,09:00:00,26625,26625,26580,26580,3
11/08/2004,09:15:00,26545,26545,26480,26505,23
11/08/2004,09:30:00,26510,26510,26450,26475,27
11/08/2004,09:45:00,26470,26470,26420,26420,46
11/08/2004,10:00:00,26425,26480,26425,26480,9
11/08/2004,10:15:00,26455,26455,26455,26455,5
11/08/2004,10:45:00,26440,26440,26440,26440,3
11/08/2004,11:00:00,26450,26450,26435,26435,9
11/08/2004,11:15:00,26415,26420,26415,26420,6
11/08/2004,11:30:00,26435,26435,26435,26435,4
11/08/2004,12:00:00,26445,26450,26445,26450,26
11/08/2004,12:15:00,26445,26445,26445,26445,9
11/08/2004,12:30:00,26440,26450,26440,26450,24
11/08/2004,13:15:00,26440,26440,26440,26440,1
11/08/2004,13:30:00,26440,26440,26440,26440,2
11/08/2004,13:45:00,26435,26435,26375,26375,23
11/08/2004,14:00:00,26375,26380,26340,26340,17
11/08/2004,14:15:00,26355,26355,26355,26355,2
11/08/2004,14:30:00,26355,26355,26320,26320,16
11/08/2004,14:45:00,26310,26310,26290,26310,10
11/08/2004,15:00:00,26315,26315,26315,26315,1
11/08/2004,15:15:00,26325,26325,26325,26325,1
11/08/2004,15:45:00,26310,26320,26300,26300,9
11/08/2004,16:00:00,26245,26260,26225,26260,18
11/08/2004,16:15:00,26265,26295,26265,26295,12
11/08/2004,16:30:00,26290,26295,26250,26250,16
11/08/2004,16:45:00,26235,26285,26205,26285,31
11/08/2004,17:00:00,26285,26355,26285,26330,8
11/08/2004,17:15:00,26360,26360,26350,26350,12
11/08/2004,17:30:00,26360,26360,26360,26360,1
12/08/2004,09:00:00,26430,26520,26430,26520,6
12/08/2004,09:15:00,26470,26470,26470,26470,6
12/08/2004,09:30:00,26460,26465,26460,26465,6
12/08/2004,09:45:00,26505,26515,26505,26510,22
12/08/2004,10:00:00,26500,26510,26500,26510,6
12/08/2004,10:15:00,26520,26520,26520,26520,7
12/08/2004,10:30:00,26525,26525,26525,26525,3
12/08/2004,10:45:00,26530,26535,26530,26530,5
12/08/2004,11:15:00,26485,26485,26470,26480,11
12/08/2004,11:30:00,26465,26465,26420,26420,9
12/08/2004,11:45:00,26420,26420,26390,26390,17
12/08/2004,12:00:00,26380,26380,26355,26355,4
12/08/2004,12:15:00,26320,26330,26320,26330,7
12/08/2004,12:45:00,26265,26265,26265,26265,2
12/08/2004,13:00:00,26300,26300,26280,26280,6
12/08/2004,13:15:00,26305,26305,26300,26300,12
12/08/2004,13:30:00,26240,26240,26240,26240,5
12/08/2004,13:45:00,26265,26275,26265,26275,2
12/08/2004,14:00:00,26280,26280,26280,26280,1
12/08/2004,14:15:00,26260,26260,26260,26260,1
12/08/2004,14:30:00,26270,26280,26240,26280,9
12/08/2004,14:45:00,26350,26355,26340,26340,22
12/08/2004,15:00:00,26350,26350,26340,26340,8
12/08/2004,15:15:00,26315,26315,26315,26315,1
12/08/2004,15:30:00,26305,26360,26305,26360,19
12/08/2004,15:45:00,26355,26360,26340,26360,4
12/08/2004,16:00:00,26330,26330,26285,26285,19
12/08/2004,16:15:00,26260,26260,26240,26255,4
12/08/2004,16:30:00,26250,26270,26250,26270,2
12/08/2004,16:45:00,26280,26280,26270,26270,11
12/08/2004,17:00:00,26290,26305,26285,26305,6
13/08/2004,09:00:00,26125,26125,26125,26125,3
13/08/2004,09:15:00,26145,26145,26130,26130,5
13/08/2004,09:30:00,26125,26140,26120,26140,10
13/08/2004,09:45:00,26160,26160,26140,26140,4
13/08/2004,10:00:00,26185,26260,26185,26260,14
13/08/2004,10:15:00,26270,26270,26220,26225,15
13/08/2004,10:30:00,26265,26265,26265,26265,3
13/08/2004,10:45:00,26325,26325,26310,26310,6
13/08/2004,11:00:00,26280,26280,26280,26280,4
13/08/2004,11:15:00,26275,26275,26260,26260,14
13/08/2004,11:30:00,26265,26265,26265,26265,8
13/08/2004,11:45:00,26250,26250,26250,26250,2
13/08/2004,12:15:00,26275,26285,26275,26280,10
13/08/2004,12:30:00,26275,26275,26240,26240,30
13/08/2004,12:45:00,26220,26225,26220,26225,2
13/08/2004,13:30:00,26250,26250,26250,26250,6
13/08/2004,13:45:00,26260,26265,26260,26265,5
13/08/2004,14:00:00,26270,26285,26270,26285,23
13/08/2004,14:15:00,26305,26305,26290,26290,17
13/08/2004,14:30:00,26275,26275,26245,26245,53
13/08/2004,14:45:00,26250,26250,26245,26245,8
13/08/2004,15:00:00,26260,26260,26260,26260,9
13/08/2004,15:15:00,26260,26265,26260,26265,17
13/08/2004,15:30:00,26300,26310,26295,26295,14
13/08/2004,15:45:00,26265,26300,26260,26295,19
13/08/2004,16:00:00,26210,26210,26200,26200,6
13/08/2004,16:15:00,26220,26245,26220,26245,7
13/08/2004,16:30:00,26280,26280,26280,26280,2
13/08/2004,17:00:00,26290,26290,26280,26280,3
13/08/2004,17:15:00,26265,26280,26265,26280,62
13/08/2004,17:30:00,26270,26270,26270,26270,2
16/08/2004,09:15:00,26225,26225,26100,26100,5
16/08/2004,09:30:00,26100,26100,26100,26100,1
16/08/2004,09:45:00,26125,26125,26125,26125,2
16/08/2004,10:00:00,26120,26205,26115,26205,29
16/08/2004,10:15:00,26210,26215,26205,26215,12
16/08/2004,10:30:00,26230,26230,26220,26225,10
16/08/2004,10:45:00,26195,26215,26195,26215,14
16/08/2004,11:00:00,26220,26220,26210,26210,6
16/08/2004,11:15:00,26225,26225,26225,26225,4
16/08/2004,11:30:00,26225,26225,26220,26225,8
16/08/2004,11:45:00,26230,26230,26230,26230,1
16/08/2004,12:30:00,26260,26260,26260,26260,1
16/08/2004,13:15:00,26235,26235,26235,26235,2
16/08/2004,13:30:00,26220,26220,26220,26220,3
16/08/2004,14:00:00,26255,26255,26255,26255,4
16/08/2004,14:30:00,26275,26275,26265,26265,5
16/08/2004,14:45:00,26270,26270,26270,26270,1
16/08/2004,15:15:00,26260,26265,26260,26265,5
16/08/2004,15:45:00,26315,26325,26305,26310,21
16/08/2004,16:00:00,26315,26365,26315,26365,6
16/08/2004,16:15:00,26380,26405,26380,26400,9
16/08/2004,16:30:00,26390,26420,26390,26420,12
16/08/2004,16:45:00,26445,26455,26435,26455,10
16/08/2004,17:00:00,26500,26500,26490,26495,19
16/08/2004,17:15:00,26515,26530,26515,26515,14
17/08/2004,09:00:00,26450,26450,26445,26445,3
17/08/2004,09:15:00,26435,26455,26430,26430,3
17/08/2004,09:30:00,26445,26445,26445,26445,1
17/08/2004,09:45:00,26505,26505,26500,26500,8
17/08/2004,10:00:00,26525,26535,26525,26525,8
17/08/2004,10:15:00,26525,26525,26505,26505,13
17/08/2004,10:30:00,26480,26480,26480,26480,1
17/08/2004,10:45:00,26475,26475,26465,26465,7
17/08/2004,11:00:00,26445,26470,26445,26470,6
17/08/2004,11:15:00,26480,26490,26480,26490,7
17/08/2004,11:30:00,26520,26520,26520,26520,1
17/08/2004,12:00:00,26525,26540,26525,26540,9
17/08/2004,12:15:00,26550,26550,26550,26550,4
17/08/2004,12:45:00,26535,26535,26535,26535,1
17/08/2004,13:00:00,26545,26545,26545,26545,2
17/08/2004,13:45:00,26530,26530,26530,26530,2
17/08/2004,14:30:00,26535,26535,26535,26535,4
17/08/2004,14:45:00,26580,26590,26580,26590,2
17/08/2004,15:15:00,26575,26575,26575,26575,1
17/08/2004,15:30:00,26565,26605,26565,26585,10
17/08/2004,15:45:00,26585,26605,26585,26605,45
17/08/2004,16:00:00,26580,26580,26555,26555,6
17/08/2004,16:15:00,26535,26535,26495,26495,5
17/08/2004,16:30:00,26505,26520,26505,26520,7
17/08/2004,16:45:00,26535,26535,26505,26505,4
17/08/2004,17:00:00,26505,26505,26505,26505,1
17/08/2004,17:15:00,26505,26505,26475,26475,3
17/08/2004,17:30:00,26455,26475,26455,26465,13
18/08/2004,09:00:00,26400,26490,26400,26490,2
18/08/2004,09:15:00,26485,26485,26485,26485,2
18/08/2004,09:30:00,26430,26435,26430,26435,2
18/08/2004,09:45:00,26430,26430,26430,26430,1
18/08/2004,10:00:00,26455,26455,26405,26405,3
18/08/2004,10:15:00,26405,26410,26405,26410,7
18/08/2004,10:30:00,26400,26400,26385,26385,4
18/08/2004,11:00:00,26425,26425,26425,26425,4
18/08/2004,11:45:00,26395,26410,26390,26410,11
18/08/2004,12:00:00,26405,26410,26405,26410,3
18/08/2004,12:15:00,26415,26425,26415,26425,6
18/08/2004,12:30:00,26425,26430,26425,26425,23
18/08/2004,13:15:00,26445,26445,26445,26445,1
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
18/08/2004,15:15:00,26380,26390,26380,26380,6
18/08/2004,15:30:00,26370,26415,26370,26405,5
18/08/2004,15:45:00,26435,26435,26415,26415,7
18/08/2004,16:00:00,26415,26445,26415,26445,8
18/08/2004,16:15:00,26490,26505,26490,26500,9
18/08/2004,16:30:00,26470,26510,26470,26510,2
18/08/2004,16:45:00,26560,26560,26550,26550,3
18/08/2004,17:00:00,26525,26530,26525,26530,2
19/08/2004,09:15:00,26660,26685,26660,26675,5
19/08/2004,09:30:00,26675,26675,26675,26675,1
19/08/2004,09:45:00,26700,26710,26675,26675,5
19/08/2004,10:00:00,26675,26675,26675,26675,1
19/08/2004,10:15:00,26670,26670,26670,26670,1
19/08/2004,11:00:00,26665,26670,26665,26670,2
19/08/2004,11:15:00,26665,26675,26665,26675,3
19/08/2004,12:15:00,26685,26685,26685,26685,1
19/08/2004,12:45:00,26670,26675,26670,26675,6
19/08/2004,13:15:00,26655,26655,26640,26640,5
19/08/2004,13:30:00,26605,26615,26595,26595,13
19/08/2004,13:45:00,26590,26590,26590,26590,1
19/08/2004,14:00:00,26575,26575,26570,26575,5
19/08/2004,14:30:00,26585,26595,26580,26580,4
19/08/2004,15:30:00,26575,26590,26575,26590,4
19/08/2004,15:45:00,26595,26595,26595,26595,2
19/08/2004,16:00:00,26585,26585,26585,26585,3
19/08/2004,16:15:00,26600,26600,26520,26520,10
19/08/2004,16:30:00,26515,26520,26510,26515,5
19/08/2004,16:45:00,26510,26510,26500,26505,9
19/08/2004,17:00:00,26520,26535,26520,26535,6
19/08/2004,17:15:00,26525,26525,26525,26525,1
19/08/2004,17:30:00,26520,26520,26520,26520,1
20/08/2004,09:15:00,26520,26520,26520,26520,1
20/08/2004,09:30:00,26510,26510,26510,26510,1
20/08/2004,09:45:00,26535,26535,26535,26535,1
20/08/2004,10:00:00,26525,26525,26495,26495,11
20/08/2004,10:15:00,26465,26465,26465,26465,1
20/08/2004,10:30:00,26465,26465,26455,26455,11
20/08/2004,10:45:00,26430,26430,26430,26430,1
20/08/2004,11:00:00,26425,26435,26425,26435,4
20/08/2004,11:30:00,26460,26460,26460,26460,2
20/08/2004,12:00:00,26435,26435,26435,26435,2
20/08/2004,12:15:00,26430,26430,26430,26430,46
20/08/2004,12:30:00,26425,26430,26425,26430,25
20/08/2004,13:00:00,26425,26425,26425,26425,1
20/08/2004,13:30:00,26375,26375,26375,26375,2
20/08/2004,14:00:00,26375,26380,26375,26380,4
20/08/2004,14:15:00,26385,26385,26380,26380,3
20/08/2004,14:30:00,26370,26370,26370,26370,1
20/08/2004,15:00:00,26350,26350,26340,26340,2
20/08/2004,15:30:00,26435,26435,26435,26435,6
20/08/2004,15:45:00,26440,26495,26440,26445,19
20/08/2004,16:00:00,26470,26475,26470,26470,7
20/08/2004,16:15:00,26460,26460,26460,26460,8
20/08/2004,16:30:00,26460,26470,26460,26470,4
20/08/2004,17:15:00,26500,26500,26480,26480,2
20/08/2004,17:30:00,26470,26470,26470,26470,1
23/08/2004,09:15:00,26575,26590,26565,26565,4
23/08/2004,09:30:00,26575,26585,26570,26575,11
23/08/2004,10:00:00,26580,26635,26580,26635,20
23/08/2004,10:15:00,26670,26705,26670,26700,15
23/08/2004,10:30:00,26725,26730,26715,26720,16
23/08/2004,10:45:00,26715,26725,26715,26720,20
23/08/2004,11:00:00,26725,26725,26725,26725,2
23/08/2004,11:15:00,26725,26735,26725,26735,3
23/08/2004,11:30:00,26735,26740,26730,26730,13
23/08/2004,11:45:00,26720,26725,26720,26725,6
23/08/2004,12:00:00,26725,26730,26715,26730,22
23/08/2004,12:15:00,26735,26760,26735,26760,31
23/08/2004,12:30:00,26745,26745,26745,26745,2
23/08/2004,13:00:00,26740,26740,26735,26735,12
23/08/2004,13:15:00,26735,26735,26735,26735,12
23/08/2004,13:30:00,26730,26730,26730,26730,1
23/08/2004,14:15:00,26735,26740,26735,26740,13
23/08/2004,14:30:00,26740,26745,26735,26735,17
23/08/2004,14:45:00,26730,26730,26730,26730,1
23/08/2004,15:00:00,26730,26740,26730,26740,2
23/08/2004,15:30:00,26745,26745,26720,26720,27
23/08/2004,15:45:00,26710,26710,26685,26700,40
23/08/2004,16:00:00,26695,26715,26695,26700,32
23/08/2004,16:15:00,26720,26740,26715,26730,25
23/08/2004,16:30:00,26720,26745,26720,26745,8
23/08/2004,16:45:00,26745,26765,26745,26750,31
23/08/2004,17:00:00,26745,26745,26735,26735,16
23/08/2004,17:15:00,26730,26755,26730,26750,14
23/08/2004,17:30:00,26750,26750,26750,26750,1
24/08/2004,09:00:00,26800,26800,26800,26800,1
24/08/2004,09:15:00,26825,26825,26800,26800,4
24/08/2004,09:30:00,26790,26835,26790,26815,24
24/08/2004,09:45:00,26815,26820,26810,26810,34
24/08/2004,10:00:00,26810,26810,26770,26770,51
24/08/2004,10:15:00,26770,26780,26770,26780,3
24/08/2004,10:30:00,26780,26780,26780,26780,1
24/08/2004,10:45:00,26765,26785,26765,26780,9
24/08/2004,11:00:00,26785,26815,26785,26810,11
24/08/2004,11:15:00,26785,26785,26785,26785,5
24/08/2004,11:30:00,26815,26815,26795,26805,24
24/08/2004,11:45:00,26800,26800,26800,26800,5
24/08/2004,12:00:00,26795,26800,26795,26800,2
24/08/2004,12:15:00,26805,26805,26805,26805,2
24/08/2004,12:30:00,26795,26795,26795,26795,1
24/08/2004,12:45:00,26825,26830,26825,26830,11
24/08/2004,13:00:00,26830,26830,26825,26825,2
24/08/2004,13:15:00,26845,26855,26845,26845,30
24/08/2004,13:30:00,26855,26855,26845,26845,7
24/08/2004,13:45:00,26850,26855,26840,26840,5
24/08/2004,14:00:00,26840,26840,26840,26840,4
24/08/2004,14:15:00,26835,26855,26835,26850,11
24/08/2004,14:30:00,26855,26855,26855,26855,1
24/08/2004,14:45:00,26855,26855,26855,26855,1
24/08/2004,15:00:00,26850,26880,26850,26880,24
24/08/2004,15:15:00,26875,26885,26870,26885,5
24/08/2004,15:30:00,26875,26885,26870,26870,19
24/08/2004,15:45:00,26860,26865,26850,26865,17
24/08/2004,16:00:00,26855,26880,26855,26860,12
24/08/2004,16:15:00,26855,26855,26800,26800,37
24/08/2004,16:30:00,26795,26795,26755,26755,44
24/08/2004,16:45:00,26750,26750,26750,26750,1
24/08/2004,17:00:00,26750,26750,26735,26735,4
24/08/2004,17:15:00,26740,26740,26730,26730,5
24/08/2004,17:30:00,26730,26745,26730,26745,3
25/08/2004,09:00:00,26860,26915,26860,26915,18
25/08/2004,09:15:00,26895,26905,26880,26895,24
25/08/2004,09:30:00,26900,26900,26875,26875,15
25/08/2004,09:45:00,26895,26895,26875,26880,10
25/08/2004,10:00:00,26850,26850,26795,26800,41
25/08/2004,10:15:00,26815,26820,26790,26820,13
25/08/2004,10:30:00,26825,26830,26825,26830,13
25/08/2004,10:45:00,26830,26855,26820,26855,64
25/08/2004,11:00:00,26840,26855,26835,26835,14
25/08/2004,11:30:00,26835,26850,26835,26850,12
25/08/2004,11:45:00,26845,26850,26845,26845,7
25/08/2004,12:00:00,26840,26840,26840,26840,1
25/08/2004,12:15:00,26850,26865,26850,26865,3
25/08/2004,12:30:00,26870,26870,26860,26860,6
25/08/2004,12:45:00,26845,26845,26845,26845,1
25/08/2004,13:00:00,26855,26860,26855,26860,12
25/08/2004,13:15:00,26870,26870,26860,26860,6
25/08/2004,13:30:00,26860,26860,26855,26855,7
25/08/2004,13:45:00,26855,26855,26855,26855,19
25/08/2004,14:00:00,26855,26860,26845,26855,87
25/08/2004,14:15:00,26860,26860,26860,26860,2
25/08/2004,14:30:00,26865,26865,26840,26840,44
25/08/2004,14:45:00,26840,26840,26825,26830,40
25/08/2004,15:00:00,26835,26835,26835,26835,5
25/08/2004,15:30:00,26830,26845,26810,26810,33
25/08/2004,15:45:00,26820,26825,26810,26820,10
25/08/2004,16:00:00,26790,26790,26765,26765,12
25/08/2004,16:15:00,26790,26810,26790,26800,12
25/08/2004,16:30:00,26800,26835,26800,26835,24
25/08/2004,16:45:00,26825,26825,26820,26820,4
25/08/2004,17:00:00,26820,26830,26820,26830,21
25/08/2004,17:15:00,26835,26835,26820,26825,6
25/08/2004,17:30:00,26830,26830,26830,26830,1
26/08/2004,09:00:00,26930,27110,26930,27045,10
26/08/2004,09:15:00,27005,27005,26990,26990,11
26/08/2004,09:30:00,26990,27005,26990,26990,44
26/08/2004,09:45:00,27000,27000,26975,26975,12
26/08/2004,10:00:00,26990,27015,26990,27010,54
26/08/2004,10:15:00,26995,26995,26980,26995,13
26/08/2004,10:30:00,26980,26985,26955,26955,50
26/08/2004,10:45:00,26965,26970,26945,26945,52
26/08/2004,11:00:00,26945,26955,26945,26955,22
26/08/2004,11:15:00,26955,26970,26955,26965,19
26/08/2004,11:30:00,26960,26965,26960,26965,2
26/08/2004,11:45:00,26965,26995,26965,26995,27
26/08/2004,12:00:00,27000,27000,26965,26965,18
26/08/2004,12:15:00,26970,26970,26970,26970,3
26/08/2004,12:45:00,26960,26965,26960,26965,4
26/08/2004,13:00:00,26965,26965,26965,26965,10
26/08/2004,13:15:00,26975,27000,26975,27000,74
26/08/2004,13:30:00,27000,27000,27000,27000,1
26/08/2004,13:45:00,26990,26990,26990,26990,1
26/08/2004,14:15:00,27000,27000,27000,27000,14
26/08/2004,14:30:00,26985,26985,26965,26965,9
26/08/2004,14:45:00,26975,26985,26975,26985,18
26/08/2004,15:00:00,26985,26985,26985,26985,1
26/08/2004,15:15:00,26970,26975,26970,26975,3
26/08/2004,15:30:00,26970,26975,26970,26975,5
26/08/2004,15:45:00,26990,26990,26990,26990,3
26/08/2004,16:00:00,26990,26990,26975,26990,15
26/08/2004,16:15:00,26995,27000,26980,26980,4
26/08/2004,16:30:00,26975,26975,26955,26955,25
26/08/2004,16:45:00,26955,26955,26945,26950,21
26/08/2004,17:00:00,26955,26965,26955,26965,9
26/08/2004,17:15:00,26955,26960,26955,26955,10
26/08/2004,17:30:00,26955,26965,26955,26965,19
27/08/2004,09:00:00,27045,27045,27045,27045,2
27/08/2004,09:15:00,27010,27020,27010,27020,3
27/08/2004,09:30:00,27015,27020,27015,27020,13
27/08/2004,09:45:00,27045,27050,27040,27045,74
27/08/2004,10:00:00,27075,27080,27075,27080,8
27/08/2004,10:15:00,27050,27050,27030,27030,33
27/08/2004,10:30:00,27030,27030,27005,27010,44
27/08/2004,10:45:00,27005,27010,26995,26995,15
27/08/2004,11:00:00,26990,26990,26990,26990,2
27/08/2004,11:15:00,26990,26990,26990,26990,8
27/08/2004,11:30:00,26995,26995,26995,26995,1
27/08/2004,11:45:00,26985,26985,26975,26975,18
27/08/2004,12:00:00,26945,26945,26940,26940,78
27/08/2004,12:15:00,26950,26955,26950,26955,24
27/08/2004,12:30:00,26990,26990,26980,26980,5
27/08/2004,12:45:00,26975,26985,26975,26985,4
27/08/2004,13:00:00,26985,26990,26985,26990,15
27/08/2004,13:15:00,26990,26990,26990,26990,2
27/08/2004,14:00:00,27000,27000,27000,27000,2
27/08/2004,14:30:00,27005,27020,27000,27020,66
27/08/2004,14:45:00,27030,27045,27025,27040,9
27/08/2004,15:00:00,27045,27055,27040,27040,4
27/08/2004,15:30:00,27035,27035,27015,27020,24
27/08/2004,15:45:00,27040,27060,27035,27050,32
27/08/2004,16:00:00,27045,27085,27045,27085,15
27/08/2004,16:15:00,27065,27065,27065,27065,19
27/08/2004,16:30:00,27065,27070,27065,27065,7
27/08/2004,16:45:00,27055,27055,27055,27055,1
27/08/2004,17:00:00,27095,27095,27080,27085,11
27/08/2004,17:15:00,27085,27100,27085,27100,19
27/08/2004,17:30:00,27125,27125,27115,27115,9
30/08/2004,09:00:00,27090,27090,27090,27090,1
30/08/2004,09:15:00,27110,27125,27110,27115,12
30/08/2004,09:30:00,27110,27110,27070,27075,38
30/08/2004,09:45:00,27070,27075,27055,27065,12
30/08/2004,10:00:00,27065,27080,27060,27075,14
30/08/2004,10:15:00,27070,27070,27070,27070,3
30/08/2004,10:30:00,27080,27080,27080,27080,1
30/08/2004,10:45:00,27090,27090,27090,27090,3
30/08/2004,11:15:00,27075,27075,27075,27075,1
30/08/2004,11:30:00,27050,27050,27045,27045,9
30/08/2004,11:45:00,27040,27065,27040,27065,7
30/08/2004,12:00:00,27060,27060,27060,27060,4
30/08/2004,12:15:00,27060,27060,27060,27060,24
30/08/2004,12:30:00,27060,27060,27050,27050,12
30/08/2004,12:45:00,27060,27060,27060,27060,9
30/08/2004,13:00:00,27055,27070,27055,27070,21
30/08/2004,13:15:00,27070,27075,27070,27075,3
30/08/2004,13:30:00,27070,27070,27065,27070,5
30/08/2004,14:00:00,27075,27075,27075,27075,5
30/08/2004,14:15:00,27075,27075,27075,27075,2
30/08/2004,14:30:00,27060,27065,27055,27055,11
30/08/2004,14:45:00,27050,27050,27040,27045,15
30/08/2004,15:00:00,27045,27055,27045,27055,15
30/08/2004,15:15:00,27060,27060,27060,27060,7
30/08/2004,15:30:00,27055,27080,27035,27070,49
30/08/2004,15:45:00,27065,27065,27060,27065,16
30/08/2004,16:00:00,27050,27060,27045,27060,15
30/08/2004,16:15:00,27065,27065,27035,27035,42
30/08/2004,16:30:00,27025,27025,27000,27005,19
30/08/2004,16:45:00,27005,27005,26985,27005,10
30/08/2004,17:00:00,27010,27020,27005,27020,17
30/08/2004,17:15:00,27005,27025,27005,27025,33
30/08/2004,17:30:00,27025,27070,27025,27070,25
31/08/2004,09:00:00,26965,26965,26965,26965,4
31/08/2004,09:15:00,27000,27000,26955,26965,51
31/08/2004,09:30:00,26950,26975,26950,26975,12
31/08/2004,09:45:00,26960,26960,26945,26945,8
31/08/2004,10:00:00,26940,26945,26940,26945,14
31/08/2004,10:15:00,26950,26960,26950,26960,5
31/08/2004,10:30:00,26955,26970,26955,26970,8
31/08/2004,10:45:00,26965,26965,26965,26965,3
31/08/2004,11:00:00,26975,26980,26970,26970,13
31/08/2004,11:15:00,26965,26965,26960,26960,2
31/08/2004,11:30:00,26965,26975,26965,26975,41
31/08/2004,11:45:00,26970,26970,26960,26970,6
31/08/2004,12:00:00,26965,26970,26965,26970,11
31/08/2004,12:15:00,26985,27000,26985,26995,8
31/08/2004,12:30:00,26990,26990,26990,26990,1
31/08/2004,12:45:00,26985,26990,26985,26990,11
31/08/2004,13:00:00,26990,26990,26985,26985,2
31/08/2004,13:15:00,26985,26985,26970,26970,6
31/08/2004,13:45:00,26990,27000,26990,27000,2
31/08/2004,14:30:00,27030,27030,27030,27030,2
31/08/2004,14:45:00,27045,27070,27045,27070,15
31/08/2004,15:00:00,27060,27060,27055,27055,39
31/08/2004,15:15:00,27065,27065,27060,27060,8
31/08/2004,15:30:00,27060,27075,27060,27070,6
31/08/2004,15:45:00,27100,27105,27100,27105,6
31/08/2004,16:00:00,27085,27085,27025,27040,42
31/08/2004,16:15:00,27035,27035,26980,27000,30
31/08/2004,16:30:00,27005,27025,27005,27005,20
31/08/2004,16:45:00,27005,27015,26955,26965,31
31/08/2004,17:00:00,26940,26950,26935,26945,21
31/08/2004,17:15:00,26950,26985,26950,26985,60
31/08/2004,17:30:00,26970,26985,26970,26985,64
01/09/2004,09:00:00,27085,27085,27085,27085,10
01/09/2004,09:15:00,27045,27065,27045,27065,64
01/09/2004,09:30:00,27090,27090,27080,27080,8
01/09/2004,09:45:00,27110,27115,27100,27100,8
01/09/2004,10:00:00,27110,27110,27105,27110,12
01/09/2004,10:30:00,27090,27090,27085,27090,24
01/09/2004,10:45:00,27080,27090,27075,27075,40
01/09/2004,11:00:00,27080,27100,27075,27085,36
01/09/2004,11:15:00,27080,27085,27080,27085,6
01/09/2004,11:30:00,27090,27095,27085,27090,21
01/09/2004,11:45:00,27085,27110,27085,27110,14
01/09/2004,12:00:00,27120,27130,27110,27110,21
01/09/2004,12:15:00,27110,27110,27110,27110,5
01/09/2004,12:30:00,27090,27090,27090,27090,11
01/09/2004,13:00:00,27105,27105,27095,27095,8
01/09/2004,13:15:00,27105,27110,27105,27105,10
01/09/2004,13:30:00,27105,27105,27100,27100,7
01/09/2004,14:00:00,27080,27090,27070,27085,13
01/09/2004,14:15:00,27085,27085,27080,27085,5
01/09/2004,14:30:00,27090,27090,27090,27090,3
01/09/2004,14:45:00,27095,27095,27095,27095,3
01/09/2004,15:00:00,27095,27100,27095,27100,16
01/09/2004,15:15:00,27090,27095,27085,27095,7
01/09/2004,15:30:00,27085,27110,27080,27080,31
01/09/2004,15:45:00,27080,27090,27080,27085,23
01/09/2004,16:00:00,27085,27140,27085,27140,16
01/09/2004,16:15:00,27145,27195,27145,27195,31
01/09/2004,16:30:00,27195,27195,27170,27180,29
01/09/2004,16:45:00,27190,27190,27175,27175,10
01/09/2004,17:00:00,27170,27200,27170,27195,43
01/09/2004,17:15:00,27200,27210,27195,27210,76
01/09/2004,17:30:00,27210,27210,27195,27195,2
02/09/2004,09:00:00,27190,27190,27190,27190,1
02/09/2004,09:15:00,27195,27195,27160,27170,18
02/09/2004,09:30:00,27155,27160,27150,27160,20
02/09/2004,09:45:00,27155,27190,27155,27185,17
02/09/2004,10:00:00,27185,27245,27185,27230,49
02/09/2004,10:15:00,27230,27230,27225,27230,25
02/09/2004,10:30:00,27230,27235,27225,27235,10
02/09/2004,10:45:00,27220,27225,27220,27225,5
02/09/2004,11:00:00,27220,27220,27220,27220,2
02/09/2004,11:30:00,27245,27255,27245,27255,12
02/09/2004,11:45:00,27260,27270,27255,27260,23
02/09/2004,12:00:00,27285,27305,27280,27305,16
02/09/2004,12:15:00,27305,27305,27300,27300,16
02/09/2004,12:30:00,27300,27310,27300,27310,6
02/09/2004,12:45:00,27315,27320,27315,27320,14
02/09/2004,13:00:00,27335,27360,27335,27345,31
02/09/2004,13:15:00,27350,27350,27350,27350,2
02/09/2004,13:30:00,27355,27355,27355,27355,1
02/09/2004,14:00:00,27345,27345,27325,27325,17
02/09/2004,14:15:00,27330,27340,27330,27330,16
02/09/2004,14:30:00,27320,27320,27300,27315,14
02/09/2004,14:45:00,27315,27320,27310,27310,31
02/09/2004,15:00:00,27315,27330,27315,27325,43
02/09/2004,15:15:00,27325,27325,27310,27310,21
02/09/2004,15:30:00,27315,27325,27310,27310,9
02/09/2004,15:45:00,27320,27365,27320,27350,9
02/09/2004,16:00:00,27350,27390,27350,27390,40
02/09/2004,16:15:00,27395,27425,27385,27395,21
02/09/2004,16:30:00,27400,27420,27400,27415,19
02/09/2004,16:45:00,27410,27420,27410,27420,15
02/09/2004,17:00:00,27440,27470,27435,27445,85
02/09/2004,17:15:00,27440,27445,27415,27415,35
02/09/2004,17:30:00,27430,27455,27415,27455,24
03/09/2004,09:00:00,27380,27465,27370,27375,59
03/09/2004,09:15:00,27365,27440,27365,27440,22
03/09/2004,09:30:00,27455,27515,27455,27500,52
03/09/2004,09:45:00,27480,27495,27480,27495,11
03/09/2004,10:00:00,27500,27530,27490,27495,23
03/09/2004,10:15:00,27510,27525,27500,27525,31
03/09/2004,10:30:00,27530,27550,27530,27535,49
03/09/2004,10:45:00,27520,27540,27520,27520,29
03/09/2004,11:00:00,27520,27530,27515,27515,71
03/09/2004,11:15:00,27515,27515,27475,27475,28
03/09/2004,11:30:00,27475,27485,27470,27475,23
03/09/2004,11:45:00,27480,27490,27480,27490,17
03/09/2004,12:00:00,27490,27510,27485,27510,32
03/09/2004,12:15:00,27505,27505,27490,27490,16
03/09/2004,12:45:00,27490,27490,27490,27490,43
03/09/2004,13:00:00,27490,27490,27490,27490,2
03/09/2004,13:15:00,27490,27495,27490,27495,54
03/09/2004,13:30:00,27500,27510,27500,27510,7
03/09/2004,13:45:00,27530,27540,27530,27540,8
03/09/2004,14:00:00,27530,27530,27520,27520,12
03/09/2004,14:15:00,27530,27535,27520,27525,19
03/09/2004,14:30:00,27505,27600,27505,27565,58
03/09/2004,14:45:00,27575,27640,27575,27630,82
03/09/2004,15:00:00,27640,27650,27625,27650,13
03/09/2004,15:15:00,27635,27640,27620,27625,10
03/09/2004,15:30:00,27620,27635,27620,27630,23
03/09/2004,15:45:00,27635,27660,27630,27635,84
03/09/2004,16:00:00,27625,27625,27600,27615,24
03/09/2004,16:15:00,27605,27630,27605,27630,5
03/09/2004,16:30:00,27610,27690,27610,27690,51
03/09/2004,16:45:00,27700,27720,27680,27680,122
03/09/2004,17:00:00,27675,27685,27660,27670,60
03/09/2004,17:15:00,27670,27700,27670,27700,34
03/09/2004,17:30:00,27705,27720,27690,27720,40
06/09/2004,09:00:00,27715,27715,27685,27690,6
06/09/2004,09:15:00,27695,27715,27695,27715,5
06/09/2004,09:30:00,27730,27780,27730,27770,51
06/09/2004,09:45:00,27770,27770,27745,27745,9
06/09/2004,10:00:00,27755,27755,27740,27740,12
06/09/2004,10:15:00,27755,27780,27750,27770,7
06/09/2004,10:30:00,27765,27765,27755,27755,4
06/09/2004,10:45:00,27755,27775,27750,27770,29
06/09/2004,11:00:00,27770,27770,27765,27765,10
06/09/2004,11:15:00,27760,27760,27755,27755,3
06/09/2004,11:30:00,27750,27750,27740,27745,18
06/09/2004,11:45:00,27745,27745,27745,27745,4
06/09/2004,12:00:00,27725,27730,27725,27730,5
06/09/2004,12:15:00,27730,27730,27725,27725,5
06/09/2004,12:30:00,27715,27720,27710,27720,13
06/09/2004,12:45:00,27720,27720,27710,27710,6
06/09/2004,13:00:00,27725,27725,27725,27725,1
06/09/2004,13:15:00,27725,27725,27695,27695,8
06/09/2004,13:30:00,27700,27700,27700,27700,6
06/09/2004,13:45:00,27690,27690,27690,27690,3
06/09/2004,14:00:00,27695,27695,27660,27665,29
06/09/2004,14:15:00,27660,27670,27660,27670,9
06/09/2004,14:30:00,27675,27680,27675,27680,7
06/09/2004,14:45:00,27680,27680,27675,27680,6
06/09/2004,15:00:00,27675,27675,27675,27675,4
06/09/2004,15:15:00,27670,27680,27670,27680,2
06/09/2004,15:30:00,27675,27675,27670,27670,15
06/09/2004,15:45:00,27670,27695,27665,27695,26
06/09/2004,16:00:00,27690,27695,27690,27695,78
06/09/2004,16:15:00,27710,27725,27710,27710,32
06/09/2004,16:30:00,27715,27720,27715,27720,75
06/09/2004,16:45:00,27715,27720,27710,27710,67
06/09/2004,17:00:00,27705,27710,27700,27710,31
06/09/2004,17:15:00,27710,27710,27690,27695,46
06/09/2004,17:30:00,27700,27700,27685,27685,61
07/09/2004,09:15:00,27645,27660,27645,27650,10
07/09/2004,09:30:00,27655,27670,27640,27640,27
07/09/2004,09:45:00,27665,27665,27625,27645,66
07/09/2004,10:00:00,27645,27650,27630,27630,53
07/09/2004,10:15:00,27620,27620,27590,27590,47
07/09/2004,10:30:00,27580,27585,27565,27570,51
07/09/2004,10:45:00,27585,27590,27570,27590,7
07/09/2004,11:00:00,27600,27620,27595,27620,44
07/09/2004,11:15:00,27625,27655,27625,27650,36
07/09/2004,11:30:00,27645,27670,27640,27640,9
07/09/2004,11:45:00,27640,27640,27640,27640,1
07/09/2004,12:00:00,27655,27670,27650,27670,9
07/09/2004,12:15:00,27660,27665,27660,27665,3
07/09/2004,12:30:00,27670,27675,27660,27660,75
07/09/2004,12:45:00,27660,27660,27655,27655,20
07/09/2004,13:00:00,27660,27660,27660,27660,2
07/09/2004,13:15:00,27665,27665,27660,27660,13
07/09/2004,13:30:00,27660,27660,27655,27655,73
07/09/2004,13:45:00,27655,27660,27655,27655,4
07/09/2004,14:00:00,27655,27655,27655,27655,3
07/09/2004,14:15:00,27665,27665,27665,27665,2
07/09/2004,14:30:00,27670,27670,27670,27670,2
07/09/2004,14:45:00,27665,27665,27665,27665,2
07/09/2004,15:00:00,27660,27690,27660,27690,21
07/09/2004,15:15:00,27695,27695,27690,27690,3
07/09/2004,15:30:00,27705,27735,27700,27705,58
07/09/2004,15:45:00,27705,27710,27655,27670,38
07/09/2004,16:00:00,27670,27675,27640,27655,84
07/09/2004,16:15:00,27650,27660,27640,27640,53
07/09/2004,16:30:00,27630,27630,27580,27580,87
07/09/2004,16:45:00,27595,27610,27595,27610,35
07/09/2004,17:00:00,27610,27625,27600,27600,64
07/09/2004,17:15:00,27600,27625,27595,27625,54
07/09/2004,17:30:00,27630,27650,27625,27635,20
08/09/2004,09:00:00,27645,27645,27620,27635,14
08/09/2004,09:15:00,27645,27650,27630,27640,45
08/09/2004,09:30:00,27635,27640,27600,27600,104
08/09/2004,09:45:00,27595,27615,27595,27595,58
08/09/2004,10:00:00,27600,27610,27595,27605,53
08/09/2004,10:15:00,27605,27625,27605,27605,21
08/09/2004,10:30:00,27610,27610,27575,27590,51
08/09/2004,10:45:00,27590,27595,27575,27575,7
08/09/2004,11:00:00,27580,27590,27570,27580,67
08/09/2004,11:15:00,27585,27605,27585,27605,22
08/09/2004,11:30:00,27605,27605,27595,27595,2
08/09/2004,11:45:00,27605,27605,27605,27605,1
08/09/2004,12:00:00,27605,27620,27605,27620,16
08/09/2004,12:15:00,27620,27635,27620,27635,2
08/09/2004,12:30:00,27630,27635,27620,27620,7
08/09/2004,12:45:00,27630,27630,27615,27615,11
08/09/2004,13:00:00,27615,27615,27615,27615,2
08/09/2004,13:15:00,27610,27610,27600,27600,3
08/09/2004,13:30:00,27610,27620,27605,27620,5
08/09/2004,13:45:00,27625,27625,27625,27625,6
08/09/2004,14:15:00,27630,27630,27620,27620,3
08/09/2004,14:30:00,27620,27620,27615,27615,24
08/09/2004,14:45:00,27600,27610,27580,27580,44
08/09/2004,15:00:00,27585,27590,27580,27580,5
08/09/2004,15:15:00,27585,27585,27565,27570,67
08/09/2004,15:30:00,27570,27590,27550,27590,50
08/09/2004,15:45:00,27580,27590,27570,27580,33
08/09/2004,16:00:00,27595,27610,27585,27600,28
08/09/2004,16:15:00,27610,27655,27610,27655,38
08/09/2004,16:30:00,27645,27665,27610,27615,45
08/09/2004,16:45:00,27600,27620,27595,27605,23
08/09/2004,17:00:00,27605,27635,27600,27635,17
08/09/2004,17:15:00,27635,27635,27620,27625,13
08/09/2004,17:30:00,27610,27640,27600,27635,12
09/09/2004,09:00:00,27565,27565,27565,27565,1
09/09/2004,09:15:00,27555,27555,27500,27505,34
09/09/2004,09:30:00,27495,27495,27475,27480,53
09/09/2004,09:45:00,27490,27500,27435,27450,62
09/09/2004,10:00:00,27435,27445,27430,27445,57
09/09/2004,10:15:00,27445,27450,27420,27425,97
09/09/2004,10:30:00,27415,27440,27415,27440,78
09/09/2004,10:45:00,27440,27455,27435,27455,48
09/09/2004,11:00:00,27450,27455,27445,27450,18
09/09/2004,11:15:00,27430,27430,27425,27430,19
09/09/2004,11:30:00,27425,27425,27385,27385,52
09/09/2004,11:45:00,27390,27395,27390,27390,17
09/09/2004,12:00:00,27385,27415,27385,27415,18
09/09/2004,12:15:00,27415,27415,27405,27405,10
09/09/2004,12:30:00,27410,27410,27405,27410,14
09/09/2004,12:45:00,27420,27420,27415,27415,8
09/09/2004,13:00:00,27425,27425,27420,27420,3
09/09/2004,13:30:00,27415,27415,27415,27415,1
09/09/2004,13:45:00,27415,27415,27415,27415,1
09/09/2004,14:00:00,27425,27460,27425,27460,66
09/09/2004,14:15:00,27475,27480,27470,27470,8
09/09/2004,14:30:00,27460,27510,27460,27510,31
09/09/2004,14:45:00,27510,27515,27500,27510,23
09/09/2004,15:00:00,27515,27530,27510,27515,52
09/09/2004,15:15:00,27515,27515,27510,27515,4
09/09/2004,15:30:00,27515,27540,27515,27520,36
09/09/2004,15:45:00,27520,27520,27490,27490,6
09/09/2004,16:00:00,27480,27495,27465,27470,25
09/09/2004,16:15:00,27470,27490,27470,27480,25
09/09/2004,16:30:00,27470,27490,27470,27490,25
09/09/2004,16:45:00,27480,27500,27480,27500,6
09/09/2004,17:00:00,27475,27475,27450,27460,25
09/09/2004,17:15:00,27465,27475,27460,27475,11
09/09/2004,17:30:00,27470,27490,27470,27490,15
10/09/2004,09:00:00,27500,27510,27500,27505,29
10/09/2004,09:15:00,27525,27570,27520,27570,62
10/09/2004,09:30:00,27580,27590,27575,27590,22
10/09/2004,09:45:00,27590,27590,27580,27580,8
10/09/2004,10:00:00,27590,27590,27550,27550,42
10/09/2004,10:15:00,27550,27550,27540,27540,11
10/09/2004,10:30:00,27535,27535,27535,27535,5
10/09/2004,10:45:00,27535,27540,27535,27535,10
10/09/2004,11:00:00,27550,27550,27545,27550,5
10/09/2004,11:15:00,27540,27545,27540,27545,3
10/09/2004,11:30:00,27550,27550,27535,27535,28
10/09/2004,11:45:00,27550,27550,27545,27545,19
10/09/2004,12:00:00,27550,27560,27545,27545,56
10/09/2004,12:15:00,27545,27600,27545,27595,93
10/09/2004,12:30:00,27600,27605,27600,27605,9
10/09/2004,12:45:00,27605,27620,27605,27620,11
10/09/2004,13:00:00,27625,27630,27625,27625,8
10/09/2004,13:15:00,27620,27620,27615,27615,3
10/09/2004,13:30:00,27610,27615,27600,27610,28
10/09/2004,13:45:00,27610,27615,27610,27615,2
10/09/2004,14:00:00,27605,27605,27605,27605,3
10/09/2004,14:15:00,27610,27615,27610,27610,13
10/09/2004,14:30:00,27625,27645,27625,27635,16
10/09/2004,14:45:00,27605,27605,27605,27605,2
10/09/2004,15:00:00,27605,27620,27605,27610,12
10/09/2004,15:15:00,27620,27630,27620,27630,15
10/09/2004,15:30:00,27610,27620,27580,27595,62
10/09/2004,15:45:00,27590,27610,27580,27600,35
10/09/2004,16:00:00,27595,27610,27595,27610,12
10/09/2004,16:15:00,27615,27625,27615,27615,13
10/09/2004,16:30:00,27620,27630,27620,27625,25
10/09/2004,16:45:00,27620,27620,27605,27605,5
10/09/2004,17:00:00,27610,27610,27590,27590,32
10/09/2004,17:15:00,27595,27605,27595,27595,22
10/09/2004,17:30:00,27600,27605,27595,27605,26
13/09/2004,09:00:00,27700,27735,27700,27700,22
13/09/2004,09:15:00,27725,27725,27690,27710,32
13/09/2004,09:30:00,27710,27725,27710,27725,13
13/09/2004,09:45:00,27730,27760,27730,27760,30
13/09/2004,10:00:00,27760,27765,27750,27755,42
13/09/2004,10:15:00,27760,27780,27755,27760,69
13/09/2004,10:30:00,27755,27755,27750,27750,7
13/09/2004,10:45:00,27750,27755,27740,27755,18
13/09/2004,11:00:00,27750,27760,27750,27755,16
13/09/2004,11:15:00,27755,27755,27745,27745,20
13/09/2004,11:30:00,27745,27745,27745,27745,10
13/09/2004,11:45:00,27740,27745,27735,27745,7
13/09/2004,12:00:00,27745,27745,27735,27735,9
13/09/2004,12:15:00,27740,27740,27735,27735,8
13/09/2004,12:30:00,27735,27740,27735,27735,14
13/09/2004,13:00:00,27735,27735,27735,27735,1
13/09/2004,13:15:00,27740,27745,27740,27745,3
13/09/2004,13:45:00,27750,27760,27750,27760,16
13/09/2004,14:00:00,27760,27765,27755,27755,26
13/09/2004,14:15:00,27760,27760,27760,27760,3
13/09/2004,14:30:00,27760,27760,27750,27750,41
13/09/2004,14:45:00,27745,27750,27745,27750,3
13/09/2004,15:00:00,27750,27760,27745,27760,23
13/09/2004,15:15:00,27755,27760,27755,27760,5
13/09/2004,15:30:00,27765,27765,27745,27750,12
13/09/2004,15:45:00,27750,27750,27745,27750,35
13/09/2004,16:00:00,27755,27795,27755,27795,24
13/09/2004,16:15:00,27800,27800,27790,27800,112
13/09/2004,16:30:00,27795,27795,27780,27790,28
13/09/2004,16:45:00,27795,27820,27795,27820,52
13/09/2004,17:00:00,27820,27835,27820,27830,26
13/09/2004,17:15:00,27840,27860,27840,27850,238
13/09/2004,17:30:00,27840,27840,27830,27835,15
14/09/2004,09:00:00,27885,27885,27750,27750,23
14/09/2004,09:15:00,27735,27770,27730,27730,211
14/09/2004,09:30:00,27735,27735,27705,27735,76
14/09/2004,09:45:00,27735,27750,27725,27740,10
14/09/2004,10:00:00,27735,27755,27730,27755,27
14/09/2004,10:15:00,27745,27750,27735,27740,27
14/09/2004,10:30:00,27735,27750,27735,27750,35
14/09/2004,10:45:00,27765,27785,27765,27780,20
14/09/2004,11:00:00,27770,27770,27750,27760,24
14/09/2004,11:15:00,27750,27750,27750,27750,2
14/09/2004,11:30:00,27735,27735,27715,27725,42
14/09/2004,11:45:00,27725,27745,27725,27740,19
14/09/2004,12:00:00,27730,27745,27730,27745,24
14/09/2004,12:15:00,27745,27775,27745,27770,34
14/09/2004,12:30:00,27765,27770,27765,27770,10
14/09/2004,12:45:00,27760,27760,27760,27760,25
14/09/2004,13:00:00,27760,27760,27760,27760,2
14/09/2004,13:45:00,27765,27775,27760,27765,69
14/09/2004,14:00:00,27760,27770,27755,27770,6
14/09/2004,14:15:00,27770,27770,27765,27765,12
14/09/2004,14:30:00,27750,27755,27745,27755,28
14/09/2004,14:45:00,27755,27755,27740,27740,25
14/09/2004,15:00:00,27740,27750,27735,27745,25
14/09/2004,15:15:00,27745,27745,27740,27745,22
14/09/2004,15:30:00,27755,27770,27755,27765,21
14/09/2004,15:45:00,27735,27740,27720,27740,39
14/09/2004,16:00:00,27730,27740,27720,27730,45
14/09/2004,16:15:00,27735,27755,27735,27750,54
14/09/2004,16:30:00,27755,27760,27750,27750,19
14/09/2004,16:45:00,27745,27755,27740,27745,26
14/09/2004,17:00:00,27745,27765,27745,27760,20
14/09/2004,17:15:00,27760,27765,27755,27760,26
14/09/2004,17:30:00,27770,27780,27765,27775,322
15/09/2004,09:00:00,27745,27745,27720,27725,10
15/09/2004,09:15:00,27740,27740,27740,27740,16
15/09/2004,09:30:00,27750,27800,27750,27800,208
15/09/2004,09:45:00,27805,27835,27800,27835,127
15/09/2004,10:00:00,27835,27900,27835,27895,669
15/09/2004,10:15:00,27895,27900,27885,27885,95
15/09/2004,10:30:00,27880,27885,27840,27850,53
15/09/2004,10:45:00,27865,27865,27855,27855,12
15/09/2004,11:00:00,27865,27880,27865,27870,108
15/09/2004,11:15:00,27885,27890,27880,27880,7
15/09/2004,11:30:00,27885,27890,27880,27885,35
15/09/2004,11:45:00,27870,27870,27870,27870,3
15/09/2004,12:00:00,27870,27875,27870,27870,18
15/09/2004,12:15:00,27870,27880,27870,27880,14
15/09/2004,12:30:00,27875,27875,27855,27855,350
15/09/2004,12:45:00,27855,27865,27855,27865,131
15/09/2004,13:00:00,27860,27860,27850,27850,2
15/09/2004,13:15:00,27850,27855,27850,27855,2
15/09/2004,13:30:00,27855,27860,27845,27845,73
15/09/2004,13:45:00,27835,27835,27820,27820,6
15/09/2004,14:00:00,27820,27830,27820,27825,30
15/09/2004,14:15:00,27820,27825,27810,27825,27
15/09/2004,14:30:00,27840,27850,27835,27845,29
15/09/2004,14:45:00,27835,27835,27835,27835,49
15/09/2004,15:00:00,27835,27840,27815,27820,47
15/09/2004,15:15:00,27820,27820,27785,27800,32
15/09/2004,15:30:00,27800,27800,27760,27780,51
15/09/2004,15:45:00,27765,27780,27765,27770,65
15/09/2004,16:00:00,27750,27755,27745,27755,76
15/09/2004,16:15:00,27750,27750,27710,27720,68
15/09/2004,16:30:00,27720,27730,27690,27730,48
15/09/2004,16:45:00,27725,27730,27725,27730,6
15/09/2004,17:00:00,27730,27730,27710,27725,57
15/09/2004,17:15:00,27720,27730,27715,27720,499
15/09/2004,17:30:00,27730,27730,27725,27725,11
16/09/2004,09:00:00,27680,27735,27680,27735,163
16/09/2004,09:15:00,27785,27795,27775,27795,156
16/09/2004,09:30:00,27805,27820,27795,27810,29
16/09/2004,09:45:00,27800,27820,27800,27820,16
16/09/2004,10:00:00,27820,27835,27815,27835,24
16/09/2004,10:15:00,27830,27840,27825,27835,41
16/09/2004,10:30:00,27810,27820,27805,27810,25
16/09/2004,10:45:00,27810,27810,27800,27800,4
16/09/2004,11:00:00,27805,27810,27800,27800,43
16/09/2004,11:15:00,27795,27800,27785,27785,19
16/09/2004,11:30:00,27770,27770,27770,27770,2
16/09/2004,11:45:00,27775,27775,27765,27770,35
16/09/2004,12:00:00,27750,27750,27740,27740,53
16/09/2004,12:15:00,27745,27755,27735,27750,77
16/09/2004,12:30:00,27745,27755,27745,27745,37
16/09/2004,12:45:00,27755,27755,27745,27755,15
16/09/2004,13:00:00,27750,27760,27750,27755,79
16/09/2004,13:15:00,27750,27770,27750,27755,743
16/09/2004,13:30:00,27750,27755,27740,27745,121
16/09/2004,13:45:00,27745,27745,27715,27715,68
16/09/2004,14:00:00,27705,27715,27700,27710,30
16/09/2004,14:15:00,27700,27730,27700,27730,50
16/09/2004,14:30:00,27740,27745,27730,27730,23
16/09/2004,14:45:00,27735,27735,27710,27710,25
16/09/2004,15:00:00,27720,27730,27715,27725,28
16/09/2004,15:15:00,27720,27725,27705,27705,23
16/09/2004,15:30:00,27715,27740,27715,27730,396
16/09/2004,15:45:00,27730,27750,27720,27750,157
16/09/2004,16:00:00,27750,27780,27740,27780,165
16/09/2004,16:15:00,27785,27785,27775,27780,116
16/09/2004,16:30:00,27785,27790,27775,27775,46
16/09/2004,16:45:00,27780,27780,27755,27755,52
16/09/2004,17:00:00,27760,27780,27745,27775,125
16/09/2004,17:15:00,27775,27790,27765,27785,139
16/09/2004,17:30:00,27785,27785,27775,27780,114