DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/07/2004,14:40:00,27440,27440,27440,27440,4
20/07/2004,15:00:00,27435,27435,27435,27435,6
20/07/2004,15:20:00,27425,27435,27415,27435,12
20/07/2004,15:40:00,27420,27435,27420,27435,35
20/07/2004,16:20:00,27415,27415,27415,27415,6
20/07/2004,16:40:00,27460,27485,27460,27485,53
20/07/2004,17:00:00,27470,27470,27470,27470,3
20/07/2004,17:20:00,27455,27455,27450,27450,2
21/07/2004,09:40:00,27630,27630,27630,27630,2
21/07/2004,11:00:00,27670,27670,27670,27670,1
21/07/2004,11:20:00,27680,27680,27675,27675,3
21/07/2004,11:40:00,27650,27650,27650,27650,3
21/07/2004,13:20:00,27645,27645,27645,27645,2
21/07/2004,14:20:00,27650,27650,27650,27650,2
21/07/2004,15:40:00,27665,27665,27610,27610,2
21/07/2004,16:00:00,27605,27640,27605,27640,4
21/07/2004,16:20:00,27640,27640,27600,27605,16
21/07/2004,16:40:00,27600,27600,27595,27595,3
21/07/2004,17:00:00,27570,27575,27555,27575,3
22/07/2004,09:00:00,27385,27385,27330,27330,4
22/07/2004,09:20:00,27350,27350,27325,27325,14
22/07/2004,09:40:00,27340,27350,27335,27345,21
22/07/2004,10:00:00,27320,27340,27305,27325,24
22/07/2004,10:20:00,27335,27345,27315,27315,13
22/07/2004,10:40:00,27305,27305,27305,27305,3
22/07/2004,11:00:00,27320,27320,27320,27320,1
22/07/2004,11:20:00,27310,27310,27310,27310,1
22/07/2004,11:40:00,27315,27320,27315,27315,3
22/07/2004,12:00:00,27300,27300,27300,27300,4
22/07/2004,12:20:00,27295,27295,27295,27295,1
22/07/2004,13:00:00,27310,27310,27310,27310,4
22/07/2004,13:20:00,27330,27330,27330,27330,2
22/07/2004,13:40:00,27320,27320,27320,27320,3
22/07/2004,14:20:00,27330,27340,27330,27340,6
22/07/2004,14:40:00,27360,27360,27360,27360,2
22/07/2004,15:00:00,27310,27310,27310,27310,2
22/07/2004,15:20:00,27315,27315,27315,27315,1
22/07/2004,15:40:00,27335,27360,27335,27350,17
22/07/2004,16:00:00,27320,27325,27300,27325,10
22/07/2004,16:20:00,27335,27335,27315,27330,19
22/07/2004,17:00:00,27300,27300,27225,27225,26
22/07/2004,17:20:00,27240,27240,27240,27240,1
23/07/2004,09:00:00,27295,27300,27295,27300,8
23/07/2004,09:20:00,27300,27300,27300,27300,1
23/07/2004,09:40:00,27300,27310,27290,27290,9
23/07/2004,10:00:00,27255,27255,27210,27210,6
23/07/2004,11:00:00,27255,27255,27250,27250,17
23/07/2004,11:20:00,27245,27285,27245,27285,5
23/07/2004,11:40:00,27260,27260,27260,27260,11
23/07/2004,12:40:00,27245,27245,27220,27220,14
23/07/2004,13:00:00,27230,27240,27230,27240,10
23/07/2004,13:40:00,27255,27255,27235,27235,11
23/07/2004,14:00:00,27195,27195,27195,27195,15
23/07/2004,14:20:00,27210,27245,27210,27240,11
23/07/2004,14:40:00,27235,27255,27235,27240,17
23/07/2004,15:00:00,27235,27235,27235,27235,2
23/07/2004,15:20:00,27230,27240,27230,27240,2
23/07/2004,15:40:00,27225,27225,27195,27205,6
23/07/2004,16:00:00,27160,27180,27160,27180,3
23/07/2004,16:20:00,27190,27195,27185,27195,5
23/07/2004,16:40:00,27195,27195,27195,27195,9
23/07/2004,17:00:00,27205,27215,27205,27210,13
23/07/2004,17:20:00,27200,27200,27195,27195,5
26/07/2004,09:20:00,27310,27310,27290,27290,6
26/07/2004,10:20:00,27280,27280,27250,27250,3
26/07/2004,12:00:00,27175,27175,27175,27175,12
26/07/2004,12:20:00,27145,27145,27125,27125,15
26/07/2004,12:40:00,27120,27120,27120,27120,2
26/07/2004,13:00:00,27140,27140,27140,27140,2
26/07/2004,13:20:00,27120,27120,27115,27120,17
26/07/2004,13:40:00,27115,27140,27115,27140,12
26/07/2004,14:00:00,27145,27145,27145,27145,6
26/07/2004,14:40:00,27135,27135,27125,27125,2
26/07/2004,15:00:00,27135,27135,27135,27135,12
26/07/2004,15:20:00,27145,27150,27140,27140,13
26/07/2004,15:40:00,27120,27145,27120,27145,11
26/07/2004,16:00:00,27135,27155,27055,27055,56
26/07/2004,16:20:00,27055,27060,27055,27060,31
26/07/2004,16:40:00,27080,27080,27030,27030,13
26/07/2004,17:00:00,27015,27015,26960,26960,12
26/07/2004,17:20:00,26950,26975,26945,26975,36
27/07/2004,09:20:00,27050,27055,27050,27055,2
27/07/2004,09:40:00,27065,27065,27055,27055,10
27/07/2004,10:00:00,27055,27065,27055,27065,37
27/07/2004,10:40:00,27105,27105,27105,27105,2
27/07/2004,11:00:00,27110,27110,27090,27090,6
27/07/2004,11:20:00,27090,27105,27090,27105,2
27/07/2004,12:20:00,27050,27050,27050,27050,10
27/07/2004,12:40:00,27020,27040,27015,27040,19
27/07/2004,13:00:00,27070,27070,27070,27070,8
27/07/2004,13:20:00,27095,27095,27095,27095,2
27/07/2004,13:40:00,27080,27085,27080,27080,3
27/07/2004,14:00:00,27080,27085,27070,27080,14
27/07/2004,14:20:00,27080,27105,27080,27095,25
27/07/2004,14:40:00,27105,27110,27105,27110,2
27/07/2004,15:20:00,27075,27075,27060,27060,3
27/07/2004,15:40:00,27060,27075,27060,27075,11
27/07/2004,16:00:00,27095,27155,27095,27155,20
27/07/2004,16:20:00,27140,27140,27115,27115,12
27/07/2004,16:40:00,27105,27105,27090,27090,11
27/07/2004,17:00:00,27070,27100,27065,27100,42
27/07/2004,17:20:00,27115,27160,27115,27150,13
28/07/2004,09:00:00,27255,27255,27245,27255,26
28/07/2004,09:20:00,27255,27255,27255,27255,4
28/07/2004,09:40:00,27260,27275,27260,27260,20
28/07/2004,10:00:00,27245,27260,27245,27260,13
28/07/2004,10:20:00,27270,27270,27270,27270,17
28/07/2004,10:40:00,27270,27310,27270,27310,46
28/07/2004,11:00:00,27315,27320,27280,27280,29
28/07/2004,11:20:00,27275,27275,27260,27260,33
28/07/2004,11:40:00,27250,27250,27250,27250,1
28/07/2004,12:00:00,27260,27260,27260,27260,10
28/07/2004,12:20:00,27265,27275,27265,27275,4
28/07/2004,12:40:00,27260,27260,27255,27260,7
28/07/2004,13:20:00,27270,27270,27255,27270,11
28/07/2004,14:00:00,27280,27280,27260,27260,12
28/07/2004,14:20:00,27260,27260,27230,27230,21
28/07/2004,14:40:00,27230,27230,27190,27195,8
28/07/2004,15:00:00,27190,27195,27190,27195,3
28/07/2004,15:20:00,27195,27195,27190,27190,3
28/07/2004,15:40:00,27245,27250,27245,27250,2
28/07/2004,16:00:00,27245,27245,27160,27190,23
28/07/2004,16:20:00,27145,27150,27140,27145,11
28/07/2004,16:40:00,27145,27145,27075,27095,18
28/07/2004,17:00:00,27115,27115,27115,27115,2
28/07/2004,17:20:00,27120,27135,27120,27135,19
29/07/2004,09:00:00,27235,27235,27210,27210,2
29/07/2004,09:20:00,27245,27265,27240,27255,13
29/07/2004,09:40:00,27270,27295,27265,27295,25
29/07/2004,10:00:00,27300,27300,27300,27300,1
29/07/2004,10:20:00,27300,27335,27300,27330,7
29/07/2004,10:40:00,27335,27340,27330,27330,19
29/07/2004,11:00:00,27335,27340,27330,27330,16
29/07/2004,11:20:00,27335,27335,27335,27335,1
29/07/2004,11:40:00,27365,27400,27365,27400,24
29/07/2004,12:00:00,27405,27410,27390,27390,21
29/07/2004,12:20:00,27380,27385,27370,27385,9
29/07/2004,13:00:00,27400,27400,27400,27400,2
29/07/2004,13:20:00,27395,27410,27395,27410,2
29/07/2004,14:00:00,27425,27425,27425,27425,2
29/07/2004,14:20:00,27420,27435,27420,27435,20
29/07/2004,14:40:00,27405,27405,27405,27405,6
29/07/2004,15:00:00,27405,27460,27405,27460,24
29/07/2004,15:20:00,27445,27445,27445,27445,1
29/07/2004,15:40:00,27460,27460,27445,27445,13
29/07/2004,16:00:00,27450,27450,27410,27410,126
29/07/2004,16:20:00,27420,27455,27415,27455,10
29/07/2004,16:40:00,27435,27495,27435,27495,16
29/07/2004,17:00:00,27485,27510,27485,27490,73
29/07/2004,17:20:00,27490,27495,27485,27485,15
30/07/2004,09:00:00,27520,27520,27460,27460,2
30/07/2004,09:20:00,27450,27450,27430,27430,2
30/07/2004,09:40:00,27425,27440,27425,27440,11
30/07/2004,10:00:00,27465,27470,27455,27465,24
30/07/2004,10:20:00,27455,27465,27455,27465,18
30/07/2004,10:40:00,27515,27570,27515,27560,34
30/07/2004,11:00:00,27570,27595,27555,27590,50
30/07/2004,11:20:00,27575,27585,27560,27560,22
30/07/2004,11:40:00,27595,27595,27555,27555,28
30/07/2004,12:00:00,27550,27550,27550,27550,6
30/07/2004,12:20:00,27555,27555,27545,27545,2
30/07/2004,12:40:00,27560,27560,27555,27555,3
30/07/2004,13:00:00,27555,27555,27555,27555,6
30/07/2004,13:20:00,27550,27550,27550,27550,2
30/07/2004,14:00:00,27565,27565,27565,27565,1
30/07/2004,14:20:00,27565,27565,27495,27495,24
30/07/2004,14:40:00,27495,27495,27485,27485,11
30/07/2004,15:00:00,27515,27540,27515,27530,29
30/07/2004,15:20:00,27525,27525,27525,27525,4
30/07/2004,15:40:00,27520,27570,27520,27565,12
30/07/2004,16:00:00,27565,27620,27565,27620,28
30/07/2004,16:20:00,27620,27635,27585,27635,24
30/07/2004,16:40:00,27630,27680,27630,27675,64
30/07/2004,17:00:00,27675,27695,27675,27675,14
30/07/2004,17:20:00,27660,27660,27630,27645,40
02/08/2004,09:00:00,27520,27535,27510,27530,4
02/08/2004,09:20:00,27535,27535,27470,27475,7
02/08/2004,09:40:00,27485,27490,27480,27480,9
02/08/2004,10:00:00,27485,27520,27485,27520,7
02/08/2004,10:20:00,27510,27510,27505,27505,2
02/08/2004,10:40:00,27490,27505,27490,27490,9
02/08/2004,11:00:00,27490,27490,27450,27460,15
02/08/2004,11:20:00,27460,27460,27425,27425,12
02/08/2004,11:40:00,27445,27445,27415,27420,8
02/08/2004,12:00:00,27440,27460,27440,27455,30
02/08/2004,12:20:00,27465,27470,27450,27450,10
02/08/2004,12:40:00,27450,27450,27435,27440,4
02/08/2004,13:00:00,27450,27455,27445,27445,18
02/08/2004,13:20:00,27440,27450,27435,27450,6
02/08/2004,13:40:00,27450,27450,27450,27450,2
02/08/2004,14:00:00,27460,27465,27460,27465,2
02/08/2004,15:00:00,27445,27450,27445,27450,4
02/08/2004,15:20:00,27445,27445,27445,27445,4
02/08/2004,15:40:00,27460,27485,27455,27485,20
02/08/2004,16:00:00,27480,27480,27465,27465,3
02/08/2004,16:20:00,27435,27495,27435,27495,11
02/08/2004,16:40:00,27505,27515,27505,27515,4
02/08/2004,17:00:00,27500,27505,27480,27500,19
02/08/2004,17:20:00,27495,27530,27495,27530,4
03/08/2004,09:00:00,27565,27605,27560,27600,8
03/08/2004,09:20:00,27600,27625,27600,27610,12
03/08/2004,09:40:00,27550,27555,27550,27555,17
03/08/2004,10:00:00,27525,27560,27525,27560,7
03/08/2004,11:00:00,27570,27570,27570,27570,1
03/08/2004,11:20:00,27565,27565,27550,27555,5
03/08/2004,11:40:00,27565,27565,27565,27565,2
03/08/2004,12:20:00,27575,27575,27570,27570,4
03/08/2004,12:40:00,27565,27565,27565,27565,1
03/08/2004,13:20:00,27570,27575,27570,27575,4
03/08/2004,13:40:00,27585,27585,27585,27585,1
03/08/2004,14:00:00,27585,27585,27585,27585,7
03/08/2004,14:20:00,27565,27570,27560,27560,11
03/08/2004,14:40:00,27565,27565,27560,27560,3
03/08/2004,15:00:00,27565,27580,27565,27580,4
03/08/2004,15:20:00,27590,27590,27590,27590,1
03/08/2004,15:40:00,27595,27595,27580,27580,4
03/08/2004,16:00:00,27580,27580,27545,27555,7
03/08/2004,16:20:00,27530,27540,27530,27540,4
03/08/2004,16:40:00,27540,27540,27540,27540,1
03/08/2004,17:20:00,27575,27580,27575,27575,3
04/08/2004,09:00:00,27440,27440,27420,27440,6
04/08/2004,09:40:00,27430,27430,27395,27395,20
04/08/2004,10:00:00,27385,27395,27370,27395,6
04/08/2004,10:20:00,27385,27385,27385,27385,2
04/08/2004,10:40:00,27385,27395,27370,27370,10
04/08/2004,11:00:00,27375,27375,27360,27360,6
04/08/2004,11:20:00,27375,27380,27360,27360,10
04/08/2004,11:40:00,27330,27330,27330,27330,4
04/08/2004,12:00:00,27310,27310,27275,27275,11
04/08/2004,12:40:00,27275,27275,27275,27275,5
04/08/2004,13:00:00,27270,27270,27270,27270,1
04/08/2004,13:20:00,27280,27280,27280,27280,1
04/08/2004,13:40:00,27310,27310,27310,27310,2
04/08/2004,14:00:00,27300,27300,27300,27300,1
04/08/2004,14:20:00,27295,27295,27270,27270,13
04/08/2004,14:40:00,27245,27245,27245,27245,6
04/08/2004,15:00:00,27255,27255,27255,27255,1
04/08/2004,15:20:00,27265,27280,27265,27270,19
04/08/2004,15:40:00,27270,27270,27270,27270,7
04/08/2004,16:00:00,27290,27290,27230,27230,31
04/08/2004,16:20:00,27240,27320,27240,27320,15
04/08/2004,16:40:00,27315,27325,27255,27260,54
04/08/2004,17:00:00,27255,27295,27255,27290,69
04/08/2004,17:20:00,27300,27310,27290,27295,47
05/08/2004,09:00:00,27370,27380,27360,27360,9
05/08/2004,09:20:00,27340,27340,27340,27340,2
05/08/2004,09:40:00,27350,27350,27350,27350,5
05/08/2004,10:00:00,27355,27360,27290,27315,64
05/08/2004,10:20:00,27320,27330,27290,27290,56
05/08/2004,10:40:00,27315,27315,27315,27315,2
05/08/2004,11:00:00,27310,27325,27310,27325,6
05/08/2004,11:20:00,27315,27320,27315,27320,2
05/08/2004,11:40:00,27315,27315,27305,27305,3
05/08/2004,12:20:00,27290,27290,27280,27285,17
05/08/2004,12:40:00,27280,27280,27280,27280,2
05/08/2004,13:00:00,27280,27290,27280,27290,2
05/08/2004,13:20:00,27265,27265,27260,27260,8
05/08/2004,13:40:00,27245,27245,27245,27245,1
05/08/2004,14:00:00,27265,27275,27265,27275,11
05/08/2004,14:20:00,27275,27285,27275,27285,8
05/08/2004,14:40:00,27305,27310,27305,27310,7
05/08/2004,15:00:00,27315,27315,27315,27315,2
05/08/2004,15:20:00,27295,27300,27295,27300,3
05/08/2004,15:40:00,27275,27290,27255,27275,48
05/08/2004,16:00:00,27265,27265,27220,27220,54
05/08/2004,16:20:00,27215,27225,27210,27210,21
05/08/2004,16:40:00,27215,27245,27215,27230,19
05/08/2004,17:00:00,27230,27230,27210,27210,2
05/08/2004,17:20:00,27190,27190,27185,27185,7
06/08/2004,09:00:00,27005,27010,26980,26980,18
06/08/2004,09:20:00,26995,27020,26975,27020,39
06/08/2004,09:40:00,27030,27030,27010,27015,16
06/08/2004,10:00:00,27015,27050,27015,27050,6
06/08/2004,10:20:00,27050,27055,27050,27055,13
06/08/2004,10:40:00,27030,27030,27010,27015,9
06/08/2004,11:00:00,27000,27000,27000,27000,2
06/08/2004,11:20:00,27020,27020,26985,26995,14
06/08/2004,11:40:00,26995,27005,26995,27005,2
06/08/2004,12:00:00,27005,27015,27005,27015,5
06/08/2004,12:20:00,27020,27020,27015,27020,4
06/08/2004,13:00:00,27020,27020,27020,27020,1
06/08/2004,13:20:00,27020,27025,27020,27025,4
06/08/2004,14:00:00,27035,27035,27035,27035,1
06/08/2004,14:20:00,27030,27030,26835,26835,15
06/08/2004,14:40:00,26850,26875,26825,26845,29
06/08/2004,15:00:00,26810,26845,26800,26845,19
06/08/2004,15:20:00,26815,26830,26785,26785,18
06/08/2004,15:40:00,26800,26860,26780,26780,19
06/08/2004,16:00:00,26775,26775,26725,26745,20
06/08/2004,16:20:00,26740,26760,26730,26730,40
06/08/2004,16:40:00,26735,26735,26670,26670,50
06/08/2004,17:00:00,26660,26690,26660,26685,43
06/08/2004,17:20:00,26700,26710,26605,26615,39
09/08/2004,09:20:00,26670,26670,26670,26670,1
09/08/2004,09:40:00,26590,26595,26565,26565,9
09/08/2004,10:00:00,26560,26560,26495,26500,7
09/08/2004,10:20:00,26510,26535,26510,26535,2
09/08/2004,10:40:00,26500,26500,26500,26500,1
09/08/2004,11:00:00,26480,26480,26480,26480,1
09/08/2004,11:20:00,26435,26435,26430,26430,4
09/08/2004,11:40:00,26425,26430,26425,26425,11
09/08/2004,12:00:00,26435,26435,26435,26435,4
09/08/2004,12:20:00,26430,26430,26430,26430,1
09/08/2004,12:40:00,26430,26430,26395,26415,3
09/08/2004,13:00:00,26410,26415,26400,26405,4
09/08/2004,13:20:00,26440,26440,26435,26440,5
09/08/2004,13:40:00,26445,26455,26445,26445,7
09/08/2004,14:00:00,26445,26465,26445,26465,12
09/08/2004,14:20:00,26430,26430,26430,26430,2
09/08/2004,14:40:00,26480,26510,26480,26510,11
09/08/2004,15:00:00,26510,26510,26510,26510,1
09/08/2004,15:20:00,26535,26535,26535,26535,5
09/08/2004,15:40:00,26520,26530,26475,26485,24
09/08/2004,16:00:00,26415,26470,26415,26470,8
09/08/2004,16:20:00,26465,26495,26465,26475,8
09/08/2004,16:40:00,26450,26505,26450,26505,17
09/08/2004,17:00:00,26495,26500,26490,26495,6
09/08/2004,17:20:00,26500,26510,26500,26500,15
10/08/2004,09:00:00,26525,26525,26525,26525,9
10/08/2004,09:20:00,26520,26550,26520,26550,49
10/08/2004,09:40:00,26530,26530,26530,26530,1
10/08/2004,10:00:00,26555,26555,26545,26545,14
10/08/2004,10:20:00,26565,26595,26560,26595,27
10/08/2004,10:40:00,26585,26585,26565,26565,10
10/08/2004,11:00:00,26555,26555,26555,26555,1
10/08/2004,11:20:00,26545,26550,26545,26550,2
10/08/2004,11:40:00,26565,26565,26545,26545,3
10/08/2004,12:00:00,26560,26570,26555,26570,6
10/08/2004,12:20:00,26565,26570,26565,26570,13
10/08/2004,13:00:00,26560,26560,26560,26560,1
10/08/2004,13:20:00,26565,26570,26565,26570,10
10/08/2004,13:40:00,26570,26570,26555,26555,15
10/08/2004,14:00:00,26550,26550,26550,26550,10
10/08/2004,14:20:00,26580,26580,26580,26580,7
10/08/2004,14:40:00,26580,26595,26580,26585,26
10/08/2004,15:00:00,26590,26595,26590,26595,29
10/08/2004,15:20:00,26600,26610,26600,26600,29
10/08/2004,15:40:00,26590,26590,26570,26575,18
10/08/2004,16:20:00,26575,26590,26575,26590,17
10/08/2004,16:40:00,26605,26645,26605,26645,20
10/08/2004,17:00:00,26645,26645,26615,26620,26
10/08/2004,17:20:00,26630,26630,26615,26625,9
11/08/2004,09:00:00,26625,26625,26485,26485,9
11/08/2004,09:20:00,26480,26510,26450,26450,39
11/08/2004,09:40:00,26475,26475,26420,26420,51
11/08/2004,10:00:00,26425,26480,26425,26480,9
11/08/2004,10:20:00,26455,26455,26455,26455,5
11/08/2004,10:40:00,26440,26440,26440,26440,3
11/08/2004,11:00:00,26450,26450,26435,26435,9
11/08/2004,11:20:00,26415,26435,26415,26435,10
11/08/2004,12:00:00,26445,26450,26445,26450,26
11/08/2004,12:20:00,26445,26445,26440,26440,17
11/08/2004,12:40:00,26450,26450,26450,26450,16
11/08/2004,13:00:00,26440,26440,26440,26440,1
11/08/2004,13:40:00,26440,26440,26375,26375,25
11/08/2004,14:00:00,26375,26380,26340,26355,19
11/08/2004,14:20:00,26355,26355,26345,26345,7
11/08/2004,14:40:00,26325,26325,26290,26310,19
11/08/2004,15:00:00,26315,26315,26315,26315,1
11/08/2004,15:20:00,26325,26325,26325,26325,1
11/08/2004,15:40:00,26310,26320,26300,26300,9
11/08/2004,16:00:00,26245,26265,26225,26265,20
11/08/2004,16:20:00,26280,26295,26280,26285,17
11/08/2004,16:40:00,26295,26295,26205,26285,40
11/08/2004,17:00:00,26285,26355,26285,26330,8
11/08/2004,17:20:00,26360,26360,26350,26360,13
12/08/2004,09:00:00,26430,26520,26430,26520,6
12/08/2004,09:20:00,26470,26470,26460,26465,12
12/08/2004,09:40:00,26505,26515,26505,26510,22
12/08/2004,10:00:00,26500,26510,26500,26510,6
12/08/2004,10:20:00,26520,26520,26520,26520,7
12/08/2004,10:40:00,26525,26535,26525,26530,8
12/08/2004,11:00:00,26485,26485,26485,26485,5
12/08/2004,11:20:00,26470,26480,26460,26460,13
12/08/2004,11:40:00,26445,26445,26390,26390,19
12/08/2004,12:00:00,26380,26380,26355,26355,4
12/08/2004,12:20:00,26320,26330,26320,26330,7
12/08/2004,12:40:00,26265,26265,26265,26265,2
12/08/2004,13:00:00,26300,26305,26280,26300,18
12/08/2004,13:20:00,26240,26240,26240,26240,5
12/08/2004,13:40:00,26265,26275,26265,26275,2
12/08/2004,14:00:00,26280,26280,26280,26280,1
12/08/2004,14:20:00,26260,26280,26240,26280,10
12/08/2004,14:40:00,26350,26355,26340,26340,22
12/08/2004,15:00:00,26350,26350,26340,26340,8
12/08/2004,15:20:00,26315,26360,26305,26360,20
12/08/2004,15:40:00,26355,26360,26340,26360,4
12/08/2004,16:00:00,26330,26330,26260,26260,20
12/08/2004,16:20:00,26240,26270,26240,26270,5
12/08/2004,16:40:00,26280,26280,26270,26270,11
12/08/2004,17:00:00,26290,26305,26285,26305,6
13/08/2004,09:00:00,26125,26145,26125,26145,4
13/08/2004,09:20:00,26130,26135,26120,26135,13
13/08/2004,09:40:00,26140,26160,26140,26140,5
13/08/2004,10:00:00,26185,26270,26185,26265,20
13/08/2004,10:20:00,26255,26265,26220,26265,12
13/08/2004,10:40:00,26325,26325,26310,26310,6
13/08/2004,11:00:00,26280,26280,26280,26280,4
13/08/2004,11:20:00,26275,26275,26260,26265,20
13/08/2004,11:40:00,26265,26265,26250,26250,4
13/08/2004,12:00:00,26275,26285,26275,26285,6
13/08/2004,12:20:00,26285,26285,26250,26250,24
13/08/2004,12:40:00,26240,26240,26220,26225,12
13/08/2004,13:40:00,26250,26265,26250,26265,11
13/08/2004,14:00:00,26270,26305,26270,26305,25
13/08/2004,14:20:00,26290,26290,26265,26270,58
13/08/2004,14:40:00,26255,26255,26245,26245,18
13/08/2004,15:00:00,26260,26260,26260,26260,20
13/08/2004,15:20:00,26265,26305,26265,26300,18
13/08/2004,15:40:00,26310,26310,26260,26295,21
13/08/2004,16:00:00,26210,26210,26200,26200,6
13/08/2004,16:20:00,26220,26280,26220,26280,8
13/08/2004,16:40:00,26280,26280,26280,26280,1
13/08/2004,17:00:00,26290,26290,26265,26265,64
13/08/2004,17:20:00,26280,26280,26270,26270,3
16/08/2004,09:00:00,26225,26225,26160,26160,2
16/08/2004,09:20:00,26105,26110,26100,26100,3
16/08/2004,09:40:00,26100,26125,26100,26125,3
16/08/2004,10:00:00,26120,26210,26115,26210,33
16/08/2004,10:20:00,26210,26230,26205,26230,14
16/08/2004,10:40:00,26220,26225,26195,26215,18
16/08/2004,11:00:00,26220,26225,26210,26225,7
16/08/2004,11:20:00,26225,26225,26220,26220,10
16/08/2004,11:40:00,26225,26230,26225,26230,2
16/08/2004,12:20:00,26260,26260,26260,26260,1
16/08/2004,13:00:00,26235,26235,26235,26235,2
16/08/2004,13:20:00,26220,26220,26220,26220,3
16/08/2004,14:00:00,26255,26255,26255,26255,4
16/08/2004,14:20:00,26275,26275,26265,26265,5
16/08/2004,14:40:00,26270,26270,26270,26270,1
16/08/2004,15:00:00,26260,26260,26260,26260,2
16/08/2004,15:20:00,26265,26265,26265,26265,3
16/08/2004,15:40:00,26315,26325,26305,26310,21
16/08/2004,16:00:00,26315,26365,26315,26365,6
16/08/2004,16:20:00,26380,26415,26380,26410,17
16/08/2004,16:40:00,26405,26455,26405,26455,14
16/08/2004,17:00:00,26500,26530,26490,26515,33
17/08/2004,09:00:00,26450,26450,26435,26435,4
17/08/2004,09:20:00,26455,26455,26430,26445,3
17/08/2004,09:40:00,26505,26505,26500,26500,8
17/08/2004,10:00:00,26525,26535,26525,26525,8
17/08/2004,10:20:00,26525,26525,26480,26480,14
17/08/2004,10:40:00,26475,26475,26465,26465,7
17/08/2004,11:00:00,26445,26480,26445,26480,11
17/08/2004,11:20:00,26490,26490,26490,26490,2
17/08/2004,11:40:00,26520,26520,26520,26520,1
17/08/2004,12:00:00,26525,26550,26525,26550,13
17/08/2004,12:40:00,26535,26535,26535,26535,1
17/08/2004,13:00:00,26545,26545,26545,26545,2
17/08/2004,13:40:00,26530,26530,26530,26530,2
17/08/2004,14:20:00,26535,26535,26535,26535,4
17/08/2004,14:40:00,26580,26590,26580,26590,2
17/08/2004,15:00:00,26575,26575,26575,26575,1
17/08/2004,15:20:00,26565,26605,26565,26605,4
17/08/2004,15:40:00,26600,26605,26585,26605,51
17/08/2004,16:00:00,26580,26580,26535,26535,9
17/08/2004,16:20:00,26500,26505,26495,26505,4
17/08/2004,16:40:00,26520,26535,26505,26505,9
17/08/2004,17:00:00,26505,26505,26505,26505,2
17/08/2004,17:20:00,26475,26475,26455,26465,15
18/08/2004,09:00:00,26400,26490,26400,26490,2
18/08/2004,09:20:00,26485,26485,26430,26430,3
18/08/2004,09:40:00,26435,26435,26430,26430,2
18/08/2004,10:00:00,26455,26455,26405,26410,9
18/08/2004,10:20:00,26410,26410,26400,26400,2
18/08/2004,10:40:00,26400,26400,26385,26385,3
18/08/2004,11:00:00,26425,26425,26425,26425,4
18/08/2004,11:40:00,26395,26410,26390,26410,11
18/08/2004,12:00:00,26405,26410,26405,26410,3
18/08/2004,12:20:00,26415,26430,26415,26425,29
18/08/2004,13:00:00,26445,26445,26445,26445,1
18/08/2004,13:20:00,26435,26435,26435,26435,1
18/08/2004,14:00:00,26420,26420,26420,26420,1
18/08/2004,14:20:00,26400,26400,26400,26400,6
18/08/2004,15:00:00,26400,26400,26365,26385,8
18/08/2004,15:20:00,26390,26415,26370,26415,6
18/08/2004,15:40:00,26405,26435,26405,26415,8
18/08/2004,16:00:00,26415,26505,26415,26505,14
18/08/2004,16:20:00,26505,26505,26470,26470,4
18/08/2004,16:40:00,26510,26560,26510,26550,4
18/08/2004,17:00:00,26525,26530,26525,26530,2
19/08/2004,09:00:00,26660,26680,26660,26680,2
19/08/2004,09:20:00,26685,26685,26675,26675,4
19/08/2004,09:40:00,26700,26710,26675,26675,5
19/08/2004,10:00:00,26675,26675,26675,26675,1
19/08/2004,10:20:00,26670,26670,26670,26670,1
19/08/2004,11:00:00,26665,26675,26665,26675,5
19/08/2004,12:00:00,26685,26685,26685,26685,1
19/08/2004,12:40:00,26670,26675,26670,26675,6
19/08/2004,13:00:00,26655,26655,26655,26655,1
19/08/2004,13:20:00,26640,26640,26605,26615,6
19/08/2004,13:40:00,26615,26615,26590,26590,12
19/08/2004,14:00:00,26575,26575,26570,26575,5
19/08/2004,14:20:00,26585,26585,26585,26585,2
19/08/2004,14:40:00,26595,26595,26580,26580,2
19/08/2004,15:40:00,26575,26595,26575,26595,6
19/08/2004,16:00:00,26585,26600,26585,26600,11
19/08/2004,16:20:00,26555,26555,26510,26515,6
19/08/2004,16:40:00,26515,26515,26500,26505,10
19/08/2004,17:00:00,26520,26535,26520,26535,6
19/08/2004,17:20:00,26525,26525,26520,26520,2
20/08/2004,09:00:00,26520,26520,26520,26520,1
20/08/2004,09:20:00,26510,26510,26510,26510,1
20/08/2004,09:40:00,26535,26535,26535,26535,1
20/08/2004,10:00:00,26525,26525,26465,26465,12
20/08/2004,10:20:00,26465,26465,26465,26465,6
20/08/2004,10:40:00,26455,26455,26430,26430,6
20/08/2004,11:00:00,26425,26435,26425,26435,4
20/08/2004,11:20:00,26460,26460,26460,26460,2
20/08/2004,12:00:00,26435,26435,26430,26430,4
20/08/2004,12:20:00,26430,26430,26425,26430,68
20/08/2004,12:40:00,26430,26430,26430,26430,1
20/08/2004,13:00:00,26425,26425,26425,26425,1
20/08/2004,13:20:00,26375,26375,26375,26375,2
20/08/2004,14:00:00,26375,26385,26375,26385,5
20/08/2004,14:20:00,26380,26380,26370,26370,3
20/08/2004,15:00:00,26350,26350,26340,26340,2
20/08/2004,15:40:00,26435,26495,26435,26445,25
20/08/2004,16:00:00,26470,26475,26460,26460,15
20/08/2004,16:20:00,26460,26470,26460,26470,4
20/08/2004,17:20:00,26500,26500,26470,26470,3
23/08/2004,09:00:00,26575,26590,26575,26590,3
23/08/2004,09:20:00,26565,26585,26565,26575,11
23/08/2004,09:40:00,26575,26575,26575,26575,1
23/08/2004,10:00:00,26580,26670,26580,26670,21
23/08/2004,10:20:00,26695,26730,26695,26725,26
23/08/2004,10:40:00,26725,26725,26715,26720,24
23/08/2004,11:00:00,26725,26725,26725,26725,3
23/08/2004,11:20:00,26735,26740,26735,26740,6
23/08/2004,11:40:00,26735,26735,26720,26725,15
23/08/2004,12:00:00,26725,26750,26715,26745,51
23/08/2004,12:20:00,26760,26760,26745,26745,3
23/08/2004,12:40:00,26745,26745,26745,26745,1
23/08/2004,13:00:00,26740,26740,26735,26735,24
23/08/2004,13:40:00,26730,26730,26730,26730,1
23/08/2004,14:20:00,26735,26745,26735,26745,17
23/08/2004,14:40:00,26740,26740,26730,26730,14
23/08/2004,15:00:00,26730,26740,26730,26740,2
23/08/2004,15:20:00,26745,26745,26730,26730,21
23/08/2004,15:40:00,26720,26720,26685,26700,46
23/08/2004,16:00:00,26695,26720,26695,26715,34
23/08/2004,16:20:00,26720,26740,26720,26735,30
23/08/2004,16:40:00,26745,26765,26745,26750,32
23/08/2004,17:00:00,26745,26745,26730,26745,24
23/08/2004,17:20:00,26740,26755,26740,26750,7
24/08/2004,09:00:00,26800,26825,26800,26825,2
24/08/2004,09:20:00,26800,26835,26790,26835,21
24/08/2004,09:40:00,26830,26835,26810,26810,40
24/08/2004,10:00:00,26810,26810,26770,26770,52
24/08/2004,10:20:00,26770,26780,26770,26780,3
24/08/2004,10:40:00,26765,26785,26765,26780,9
24/08/2004,11:00:00,26785,26815,26785,26785,16
24/08/2004,11:20:00,26815,26815,26795,26805,24
24/08/2004,11:40:00,26800,26800,26800,26800,5
24/08/2004,12:00:00,26795,26800,26795,26800,2
24/08/2004,12:20:00,26805,26805,26805,26805,2
24/08/2004,12:40:00,26795,26830,26795,26830,12
24/08/2004,13:00:00,26830,26855,26825,26855,16
24/08/2004,13:20:00,26850,26855,26845,26850,22
24/08/2004,13:40:00,26845,26855,26840,26840,6
24/08/2004,14:00:00,26840,26840,26835,26840,6
24/08/2004,14:20:00,26850,26855,26850,26855,10
24/08/2004,14:40:00,26855,26855,26855,26855,1
24/08/2004,15:00:00,26850,26880,26850,26875,28
24/08/2004,15:20:00,26885,26885,26870,26870,20
24/08/2004,15:40:00,26860,26865,26850,26865,17
24/08/2004,16:00:00,26855,26880,26845,26845,23
24/08/2004,16:20:00,26845,26845,26770,26770,59
24/08/2004,16:40:00,26770,26770,26750,26750,12
24/08/2004,17:00:00,26750,26750,26735,26735,4
24/08/2004,17:20:00,26740,26745,26730,26745,8
25/08/2004,09:00:00,26860,26915,26860,26900,22
25/08/2004,09:20:00,26905,26905,26875,26875,35
25/08/2004,09:40:00,26895,26895,26875,26880,10
25/08/2004,10:00:00,26850,26850,26795,26800,47
25/08/2004,10:20:00,26800,26825,26790,26825,8
25/08/2004,10:40:00,26830,26855,26820,26855,76
25/08/2004,11:00:00,26840,26855,26835,26835,14
25/08/2004,11:20:00,26835,26850,26835,26850,12
25/08/2004,11:40:00,26845,26850,26845,26845,7
25/08/2004,12:00:00,26840,26850,26840,26850,2
25/08/2004,12:20:00,26865,26870,26860,26860,8
25/08/2004,12:40:00,26845,26845,26845,26845,1
25/08/2004,13:00:00,26855,26870,26855,26870,15
25/08/2004,13:20:00,26865,26865,26855,26855,10
25/08/2004,13:40:00,26855,26855,26855,26855,19
25/08/2004,14:00:00,26855,26860,26845,26855,87
25/08/2004,14:20:00,26860,26865,26850,26850,25
25/08/2004,14:40:00,26840,26845,26825,26830,61
25/08/2004,15:00:00,26835,26835,26835,26835,5
25/08/2004,15:20:00,26830,26845,26830,26830,23
25/08/2004,15:40:00,26830,26830,26810,26820,20
25/08/2004,16:00:00,26790,26795,26765,26795,21
25/08/2004,16:20:00,26810,26815,26800,26815,5
25/08/2004,16:40:00,26820,26835,26805,26820,26
25/08/2004,17:00:00,26820,26835,26820,26820,24
25/08/2004,17:20:00,26820,26830,26820,26830,4
26/08/2004,09:00:00,26930,27110,26930,27005,11
26/08/2004,09:20:00,27005,27005,26990,26995,28
26/08/2004,09:40:00,27005,27005,26975,26975,38
26/08/2004,10:00:00,26990,27015,26990,26995,55
26/08/2004,10:20:00,26980,26995,26975,26975,33
26/08/2004,10:40:00,26970,26970,26945,26945,81
26/08/2004,11:00:00,26945,26960,26945,26960,24
26/08/2004,11:20:00,26960,26970,26960,26965,19
26/08/2004,11:40:00,26965,26995,26965,26995,27
26/08/2004,12:00:00,27000,27000,26965,26965,18
26/08/2004,12:20:00,26970,26970,26970,26970,3
26/08/2004,12:40:00,26960,26965,26960,26965,4
26/08/2004,13:00:00,26965,26965,26965,26965,10
26/08/2004,13:20:00,26975,27000,26975,27000,75
26/08/2004,13:40:00,26990,26990,26990,26990,1
26/08/2004,14:20:00,27000,27000,26980,26980,16
26/08/2004,14:40:00,26975,26985,26965,26985,25
26/08/2004,15:00:00,26985,26985,26985,26985,1
26/08/2004,15:20:00,26970,26975,26970,26970,6
26/08/2004,15:40:00,26975,26990,26975,26990,5
26/08/2004,16:00:00,26990,27000,26975,26995,18
26/08/2004,16:20:00,26980,26980,26960,26960,22
26/08/2004,16:40:00,26960,26960,26945,26950,25
26/08/2004,17:00:00,26955,26965,26955,26965,9
26/08/2004,17:20:00,26955,26965,26955,26965,29
27/08/2004,09:00:00,27045,27045,27045,27045,2
27/08/2004,09:20:00,27010,27020,27010,27020,16
27/08/2004,09:40:00,27045,27050,27040,27045,74
27/08/2004,10:00:00,27075,27080,27050,27050,10
27/08/2004,10:20:00,27045,27045,27030,27030,44
27/08/2004,10:40:00,27015,27015,26995,26995,46
27/08/2004,11:00:00,26990,26990,26990,26990,2
27/08/2004,11:20:00,26990,26990,26990,26990,8
27/08/2004,11:40:00,26995,26995,26975,26975,19
27/08/2004,12:00:00,26945,26955,26940,26955,89
27/08/2004,12:20:00,26955,26955,26955,26955,13
27/08/2004,12:40:00,26990,26990,26975,26985,9
27/08/2004,13:00:00,26985,26990,26985,26990,15
27/08/2004,13:20:00,26990,26990,26990,26990,2
27/08/2004,14:00:00,27000,27000,27000,27000,2
27/08/2004,14:20:00,27005,27020,27000,27020,66
27/08/2004,14:40:00,27030,27045,27025,27040,9
27/08/2004,15:00:00,27045,27055,27040,27040,4
27/08/2004,15:20:00,27035,27035,27025,27025,19
27/08/2004,15:40:00,27015,27060,27015,27050,37
27/08/2004,16:00:00,27045,27085,27045,27065,33
27/08/2004,16:20:00,27065,27070,27065,27070,6
27/08/2004,16:40:00,27065,27065,27055,27055,3
27/08/2004,17:00:00,27095,27095,27080,27085,20
27/08/2004,17:20:00,27095,27125,27095,27115,19
30/08/2004,09:00:00,27090,27090,27090,27090,1
30/08/2004,09:20:00,27110,27125,27095,27095,16
30/08/2004,09:40:00,27090,27090,27055,27065,46
30/08/2004,10:00:00,27065,27080,27060,27075,14
30/08/2004,10:20:00,27070,27080,27070,27080,4
30/08/2004,10:40:00,27090,27090,27090,27090,3
30/08/2004,11:20:00,27075,27075,27045,27045,10
30/08/2004,11:40:00,27040,27065,27040,27065,7
30/08/2004,12:00:00,27060,27060,27060,27060,4
30/08/2004,12:20:00,27060,27060,27055,27055,35
30/08/2004,12:40:00,27050,27060,27050,27060,10
30/08/2004,13:00:00,27055,27075,27055,27075,24
30/08/2004,13:20:00,27070,27070,27065,27070,5
30/08/2004,14:00:00,27075,27075,27075,27075,5
30/08/2004,14:20:00,27075,27075,27055,27055,13
30/08/2004,14:40:00,27050,27050,27040,27045,15
30/08/2004,15:00:00,27045,27060,27045,27060,22
30/08/2004,15:20:00,27055,27070,27035,27070,21
30/08/2004,15:40:00,27070,27080,27060,27065,44
30/08/2004,16:00:00,27050,27065,27045,27055,17
30/08/2004,16:20:00,27050,27050,27000,27010,53
30/08/2004,16:40:00,27005,27010,26985,27005,16
30/08/2004,17:00:00,27010,27020,27005,27005,31
30/08/2004,17:20:00,27025,27070,27020,27070,44
31/08/2004,09:00:00,26965,27000,26965,27000,5
31/08/2004,09:20:00,26985,26985,26950,26970,61
31/08/2004,09:40:00,26975,26975,26945,26945,9
31/08/2004,10:00:00,26940,26960,26940,26960,19
31/08/2004,10:20:00,26955,26965,26955,26965,6
31/08/2004,10:40:00,26970,26970,26965,26965,5
31/08/2004,11:00:00,26975,26980,26965,26965,14
31/08/2004,11:20:00,26960,26965,26960,26965,39
31/08/2004,11:40:00,26975,26975,26960,26970,9
31/08/2004,12:00:00,26965,27000,26965,26995,14
31/08/2004,12:20:00,27000,27000,26990,26990,6
31/08/2004,12:40:00,26985,26990,26985,26990,11
31/08/2004,13:00:00,26990,26990,26985,26985,3
31/08/2004,13:20:00,26980,26980,26970,26970,5
31/08/2004,13:40:00,26990,27000,26990,27000,2
31/08/2004,14:20:00,27030,27030,27030,27030,2
31/08/2004,14:40:00,27045,27070,27045,27070,15
31/08/2004,15:00:00,27060,27065,27055,27065,40
31/08/2004,15:20:00,27060,27075,27060,27070,13
31/08/2004,15:40:00,27100,27105,27100,27105,6
31/08/2004,16:00:00,27085,27085,27025,27035,49
31/08/2004,16:20:00,27005,27025,26980,27025,34
31/08/2004,16:40:00,27025,27025,26955,26965,40
31/08/2004,17:00:00,26940,26950,26935,26950,37
31/08/2004,17:20:00,26970,26985,26970,26985,108
01/09/2004,09:00:00,27085,27085,27085,27085,10
01/09/2004,09:20:00,27045,27090,27045,27080,72
01/09/2004,09:40:00,27110,27115,27100,27100,8
01/09/2004,10:00:00,27110,27110,27105,27110,12
01/09/2004,10:20:00,27090,27090,27085,27085,19
01/09/2004,10:40:00,27090,27090,27075,27075,45
01/09/2004,11:00:00,27080,27100,27075,27080,39
01/09/2004,11:20:00,27080,27095,27080,27095,23
01/09/2004,11:40:00,27090,27110,27085,27110,15
01/09/2004,12:00:00,27120,27130,27110,27110,21
01/09/2004,12:20:00,27110,27110,27090,27090,16
01/09/2004,13:00:00,27105,27105,27095,27105,10
01/09/2004,13:20:00,27110,27110,27100,27100,15
01/09/2004,14:00:00,27080,27090,27070,27080,17
01/09/2004,14:20:00,27085,27090,27085,27090,2
01/09/2004,14:40:00,27090,27095,27090,27095,5
01/09/2004,15:00:00,27095,27100,27095,27100,16
01/09/2004,15:20:00,27090,27110,27085,27105,30
01/09/2004,15:40:00,27090,27090,27080,27085,31
01/09/2004,16:00:00,27085,27180,27085,27170,29
01/09/2004,16:20:00,27170,27195,27170,27170,31
01/09/2004,16:40:00,27175,27190,27175,27175,26
01/09/2004,17:00:00,27170,27200,27170,27200,45
01/09/2004,17:20:00,27200,27210,27195,27195,76
02/09/2004,09:00:00,27190,27195,27175,27175,4
02/09/2004,09:20:00,27160,27180,27150,27160,33
02/09/2004,09:40:00,27155,27190,27155,27185,19
02/09/2004,10:00:00,27185,27245,27185,27230,49
02/09/2004,10:20:00,27230,27230,27225,27230,34
02/09/2004,10:40:00,27235,27235,27220,27225,6
02/09/2004,11:00:00,27220,27220,27220,27220,2
02/09/2004,11:20:00,27245,27245,27245,27245,1
02/09/2004,11:40:00,27245,27270,27245,27260,34
02/09/2004,12:00:00,27285,27305,27280,27305,16
02/09/2004,12:20:00,27305,27305,27300,27305,21
02/09/2004,12:40:00,27310,27320,27310,27320,15
02/09/2004,13:00:00,27335,27360,27335,27350,33
02/09/2004,13:40:00,27355,27355,27355,27355,1
02/09/2004,14:00:00,27345,27345,27325,27335,25
02/09/2004,14:20:00,27340,27340,27310,27315,15
02/09/2004,14:40:00,27300,27320,27300,27310,38
02/09/2004,15:00:00,27315,27330,27315,27325,43
02/09/2004,15:20:00,27325,27325,27310,27310,30
02/09/2004,15:40:00,27320,27365,27320,27350,9
02/09/2004,16:00:00,27350,27395,27350,27390,54
02/09/2004,16:20:00,27400,27425,27395,27420,22
02/09/2004,16:40:00,27420,27420,27410,27420,19
02/09/2004,17:00:00,27440,27470,27435,27435,102
02/09/2004,17:20:00,27430,27455,27415,27455,42
03/09/2004,09:00:00,27380,27465,27365,27365,61
03/09/2004,09:20:00,27380,27515,27380,27510,50
03/09/2004,09:40:00,27505,27510,27480,27495,33
03/09/2004,10:00:00,27500,27530,27490,27520,29
03/09/2004,10:20:00,27500,27550,27500,27550,66
03/09/2004,10:40:00,27535,27540,27520,27520,37
03/09/2004,11:00:00,27520,27530,27500,27510,90
03/09/2004,11:20:00,27490,27495,27470,27470,29
03/09/2004,11:40:00,27475,27490,27475,27490,20
03/09/2004,12:00:00,27490,27510,27485,27505,36
03/09/2004,12:20:00,27505,27505,27490,27490,12
03/09/2004,12:40:00,27490,27490,27490,27490,43
03/09/2004,13:00:00,27490,27490,27490,27490,2
03/09/2004,13:20:00,27490,27510,27490,27510,61
03/09/2004,13:40:00,27530,27540,27530,27540,8
03/09/2004,14:00:00,27530,27530,27520,27520,12
03/09/2004,14:20:00,27530,27600,27505,27550,65
03/09/2004,14:40:00,27565,27640,27565,27630,94
03/09/2004,15:00:00,27640,27650,27625,27640,19
03/09/2004,15:20:00,27620,27635,27620,27625,15
03/09/2004,15:40:00,27620,27660,27620,27635,96
03/09/2004,16:00:00,27625,27625,27600,27605,25
03/09/2004,16:20:00,27615,27635,27610,27635,17
03/09/2004,16:40:00,27645,27720,27645,27680,160
03/09/2004,17:00:00,27675,27685,27660,27670,77
03/09/2004,17:20:00,27680,27720,27680,27720,57
06/09/2004,09:00:00,27715,27715,27685,27695,7
06/09/2004,09:20:00,27700,27760,27700,27760,41
06/09/2004,09:40:00,27770,27780,27745,27745,23
06/09/2004,10:00:00,27755,27755,27740,27755,17
06/09/2004,10:20:00,27780,27780,27765,27765,3
06/09/2004,10:40:00,27755,27775,27750,27770,32
06/09/2004,11:00:00,27770,27770,27765,27765,10
06/09/2004,11:20:00,27760,27760,27740,27740,14
06/09/2004,11:40:00,27740,27745,27740,27745,11
06/09/2004,12:00:00,27725,27730,27725,27730,5
06/09/2004,12:20:00,27730,27730,27710,27715,17
06/09/2004,12:40:00,27720,27720,27710,27710,7
06/09/2004,13:00:00,27725,27725,27725,27725,6
06/09/2004,13:20:00,27720,27720,27695,27695,3
06/09/2004,13:40:00,27700,27700,27690,27690,9
06/09/2004,14:00:00,27695,27695,27660,27660,30
06/09/2004,14:20:00,27660,27675,27660,27675,14
06/09/2004,14:40:00,27680,27680,27675,27680,7
06/09/2004,15:00:00,27675,27675,27675,27675,4
06/09/2004,15:20:00,27670,27680,27670,27670,12
06/09/2004,15:40:00,27670,27695,27665,27695,31
06/09/2004,16:00:00,27690,27725,27690,27725,103
06/09/2004,16:20:00,27720,27720,27710,27715,35
06/09/2004,16:40:00,27720,27720,27710,27710,114
06/09/2004,17:00:00,27705,27710,27700,27700,40
06/09/2004,17:20:00,27705,27705,27685,27685,98
07/09/2004,09:20:00,27645,27670,27645,27655,20
07/09/2004,09:40:00,27650,27665,27625,27645,83
07/09/2004,10:00:00,27645,27650,27595,27595,88
07/09/2004,10:20:00,27590,27595,27570,27585,54
07/09/2004,10:40:00,27575,27590,27565,27590,16
07/09/2004,11:00:00,27600,27640,27595,27640,52
07/09/2004,11:20:00,27635,27670,27635,27655,36
07/09/2004,11:40:00,27640,27640,27640,27640,2
07/09/2004,12:00:00,27655,27670,27650,27660,10
07/09/2004,12:20:00,27665,27675,27660,27660,58
07/09/2004,12:40:00,27660,27660,27655,27655,39
07/09/2004,13:00:00,27660,27665,27660,27665,4
07/09/2004,13:20:00,27665,27665,27655,27660,44
07/09/2004,13:40:00,27655,27660,27655,27655,44
07/09/2004,14:00:00,27655,27655,27655,27655,3
07/09/2004,14:20:00,27665,27665,27665,27665,2
07/09/2004,14:40:00,27670,27670,27665,27665,4
07/09/2004,15:00:00,27660,27690,27660,27690,21
07/09/2004,15:20:00,27695,27735,27690,27705,58
07/09/2004,15:40:00,27705,27710,27655,27670,41
07/09/2004,16:00:00,27670,27675,27640,27650,99
07/09/2004,16:20:00,27660,27660,27590,27610,115
07/09/2004,16:40:00,27595,27610,27580,27610,45
07/09/2004,17:00:00,27610,27625,27595,27605,110
07/09/2004,17:20:00,27605,27650,27605,27635,28
08/09/2004,09:00:00,27645,27650,27620,27640,27
08/09/2004,09:20:00,27645,27650,27620,27620,111
08/09/2004,09:40:00,27615,27615,27595,27595,83
08/09/2004,10:00:00,27600,27610,27595,27610,57
08/09/2004,10:20:00,27615,27625,27590,27590,24
08/09/2004,10:40:00,27580,27595,27575,27575,51
08/09/2004,11:00:00,27580,27595,27570,27595,84
08/09/2004,11:20:00,27605,27605,27595,27595,7
08/09/2004,11:40:00,27605,27605,27605,27605,1
08/09/2004,12:00:00,27605,27620,27605,27620,17
08/09/2004,12:20:00,27635,27635,27620,27620,6
08/09/2004,12:40:00,27620,27630,27615,27615,13
08/09/2004,13:00:00,27615,27615,27610,27610,3
08/09/2004,13:20:00,27605,27615,27600,27615,6
08/09/2004,13:40:00,27620,27625,27620,27625,7
08/09/2004,14:20:00,27630,27630,27615,27615,27
08/09/2004,14:40:00,27600,27610,27580,27580,44
08/09/2004,15:00:00,27585,27590,27580,27580,5
08/09/2004,15:20:00,27585,27585,27550,27580,86
08/09/2004,15:40:00,27580,27590,27570,27580,64
08/09/2004,16:00:00,27595,27620,27585,27620,43
08/09/2004,16:20:00,27640,27665,27640,27660,50
08/09/2004,16:40:00,27640,27640,27595,27605,41
08/09/2004,17:00:00,27605,27635,27600,27635,21
08/09/2004,17:20:00,27635,27640,27600,27635,21
09/09/2004,09:00:00,27565,27565,27530,27530,22
09/09/2004,09:20:00,27520,27520,27475,27475,60
09/09/2004,09:40:00,27485,27500,27435,27450,68
09/09/2004,10:00:00,27435,27450,27430,27450,63
09/09/2004,10:20:00,27435,27440,27415,27435,151
09/09/2004,10:40:00,27440,27455,27435,27455,66
09/09/2004,11:00:00,27450,27455,27445,27450,18
09/09/2004,11:20:00,27430,27430,27395,27395,52
09/09/2004,11:40:00,27395,27395,27385,27390,36
09/09/2004,12:00:00,27385,27415,27385,27410,22
09/09/2004,12:20:00,27410,27410,27405,27405,19
09/09/2004,12:40:00,27410,27420,27410,27415,9
09/09/2004,13:00:00,27425,27425,27420,27420,3
09/09/2004,13:40:00,27415,27415,27415,27415,2
09/09/2004,14:00:00,27425,27475,27425,27475,69
09/09/2004,14:20:00,27480,27490,27460,27490,28
09/09/2004,14:40:00,27490,27515,27490,27510,31
09/09/2004,15:00:00,27515,27530,27510,27510,54
09/09/2004,15:20:00,27515,27540,27515,27535,35
09/09/2004,15:40:00,27520,27520,27490,27490,9
09/09/2004,16:00:00,27480,27495,27465,27475,33
09/09/2004,16:20:00,27475,27490,27470,27475,32
09/09/2004,16:40:00,27475,27500,27475,27500,16
09/09/2004,17:00:00,27475,27475,27450,27460,35
09/09/2004,17:20:00,27475,27490,27470,27490,16
10/09/2004,09:00:00,27500,27525,27500,27520,49
10/09/2004,09:20:00,27540,27585,27540,27575,58
10/09/2004,09:40:00,27580,27590,27580,27580,14
10/09/2004,10:00:00,27590,27590,27545,27545,52
10/09/2004,10:20:00,27540,27540,27535,27535,6
10/09/2004,10:40:00,27535,27540,27535,27535,10
10/09/2004,11:00:00,27550,27550,27545,27550,5
10/09/2004,11:20:00,27540,27550,27540,27550,28
10/09/2004,11:40:00,27540,27550,27535,27545,22
10/09/2004,12:00:00,27550,27560,27545,27545,143
10/09/2004,12:20:00,27565,27605,27565,27605,13
10/09/2004,12:40:00,27605,27620,27605,27620,13
10/09/2004,13:00:00,27625,27630,27625,27625,8
10/09/2004,13:20:00,27620,27620,27600,27600,8
10/09/2004,13:40:00,27610,27615,27610,27615,25
10/09/2004,14:00:00,27605,27605,27605,27605,3
10/09/2004,14:20:00,27610,27645,27610,27635,29
10/09/2004,14:40:00,27605,27605,27605,27605,2
10/09/2004,15:00:00,27605,27630,27605,27630,25
10/09/2004,15:20:00,27625,27630,27595,27595,45
10/09/2004,15:40:00,27580,27610,27580,27600,54
10/09/2004,16:00:00,27595,27625,27595,27620,19
10/09/2004,16:20:00,27615,27630,27615,27630,28
10/09/2004,16:40:00,27630,27630,27605,27605,8
10/09/2004,17:00:00,27610,27610,27590,27600,39
10/09/2004,17:20:00,27605,27605,27595,27605,41
13/09/2004,09:00:00,27700,27735,27700,27710,39
13/09/2004,09:20:00,27715,27720,27690,27715,25
13/09/2004,09:40:00,27720,27760,27720,27760,33
13/09/2004,10:00:00,27760,27775,27750,27775,64
13/09/2004,10:20:00,27780,27780,27755,27755,48
13/09/2004,10:40:00,27750,27755,27740,27755,24
13/09/2004,11:00:00,27750,27760,27750,27755,24
13/09/2004,11:20:00,27750,27750,27745,27745,22
13/09/2004,11:40:00,27740,27745,27735,27745,7
13/09/2004,12:00:00,27745,27745,27735,27740,11
13/09/2004,12:20:00,27740,27740,27735,27740,15
13/09/2004,12:40:00,27735,27735,27735,27735,5
13/09/2004,13:00:00,27735,27745,27735,27745,4
13/09/2004,13:40:00,27750,27760,27750,27760,16
13/09/2004,14:00:00,27760,27765,27755,27755,26
13/09/2004,14:20:00,27760,27760,27760,27760,10
13/09/2004,14:40:00,27750,27750,27745,27750,37
13/09/2004,15:00:00,27750,27760,27745,27760,23
13/09/2004,15:20:00,27755,27765,27745,27750,15
13/09/2004,15:40:00,27750,27750,27745,27750,37
13/09/2004,16:00:00,27755,27800,27755,27790,63
13/09/2004,16:20:00,27795,27800,27780,27785,81
13/09/2004,16:40:00,27785,27820,27785,27820,72
13/09/2004,17:00:00,27820,27860,27820,27845,207
13/09/2004,17:20:00,27850,27855,27830,27835,72
14/09/2004,09:00:00,27885,27885,27735,27760,26
14/09/2004,09:20:00,27770,27770,27705,27725,274
14/09/2004,09:40:00,27730,27750,27725,27740,20
14/09/2004,10:00:00,27735,27755,27730,27745,30
14/09/2004,10:20:00,27740,27750,27735,27750,59
14/09/2004,10:40:00,27765,27785,27765,27780,20
14/09/2004,11:00:00,27770,27770,27750,27760,24
14/09/2004,11:20:00,27750,27750,27725,27725,37
14/09/2004,11:40:00,27720,27745,27715,27740,26
14/09/2004,12:00:00,27730,27760,27730,27760,37
14/09/2004,12:20:00,27765,27775,27765,27770,31
14/09/2004,12:40:00,27760,27760,27760,27760,25
14/09/2004,13:00:00,27760,27760,27760,27760,2
14/09/2004,13:40:00,27765,27775,27760,27765,69
14/09/2004,14:00:00,27760,27770,27755,27770,9
14/09/2004,14:20:00,27770,27770,27745,27750,36
14/09/2004,14:40:00,27755,27755,27740,27740,26
14/09/2004,15:00:00,27740,27750,27735,27745,33
14/09/2004,15:20:00,27745,27770,27740,27770,31
14/09/2004,15:40:00,27770,27770,27720,27740,43
14/09/2004,16:00:00,27730,27740,27720,27740,55
14/09/2004,16:20:00,27740,27760,27735,27755,51
14/09/2004,16:40:00,27760,27760,27740,27745,38
14/09/2004,17:00:00,27745,27765,27745,27760,24
14/09/2004,17:20:00,27760,27780,27755,27775,344
15/09/2004,09:00:00,27745,27745,27720,27725,10
15/09/2004,09:20:00,27740,27795,27740,27780,100
15/09/2004,09:40:00,27785,27835,27775,27835,251
15/09/2004,10:00:00,27835,27900,27835,27890,678
15/09/2004,10:20:00,27895,27900,27845,27850,130
15/09/2004,10:40:00,27840,27865,27840,27855,21
15/09/2004,11:00:00,27865,27880,27865,27870,108
15/09/2004,11:20:00,27885,27890,27880,27890,41
15/09/2004,11:40:00,27885,27885,27870,27870,4
15/09/2004,12:00:00,27870,27875,27870,27875,29
15/09/2004,12:20:00,27880,27880,27855,27855,352
15/09/2004,12:40:00,27855,27865,27855,27865,132
15/09/2004,13:00:00,27860,27860,27850,27850,3
15/09/2004,13:20:00,27855,27860,27855,27860,71
15/09/2004,13:40:00,27845,27845,27820,27820,9
15/09/2004,14:00:00,27820,27830,27815,27815,36
15/09/2004,14:20:00,27810,27845,27810,27845,47
15/09/2004,14:40:00,27850,27850,27835,27835,52
15/09/2004,15:00:00,27835,27840,27805,27805,62
15/09/2004,15:20:00,27785,27800,27760,27760,59
15/09/2004,15:40:00,27770,27785,27760,27770,74
15/09/2004,16:00:00,27750,27755,27740,27740,86
15/09/2004,16:20:00,27730,27730,27690,27705,87
15/09/2004,16:40:00,27710,27730,27710,27730,25
15/09/2004,17:00:00,27730,27730,27710,27715,64
15/09/2004,17:20:00,27720,27730,27720,27725,503
16/09/2004,09:00:00,27680,27785,27680,27785,166
16/09/2004,09:20:00,27790,27820,27775,27815,179
16/09/2004,09:40:00,27815,27820,27800,27820,19
16/09/2004,10:00:00,27820,27835,27815,27825,32
16/09/2004,10:20:00,27830,27840,27805,27805,49
16/09/2004,10:40:00,27805,27810,27800,27800,13
16/09/2004,11:00:00,27805,27810,27795,27800,54
16/09/2004,11:20:00,27795,27795,27785,27785,8
16/09/2004,11:40:00,27770,27775,27765,27770,37
16/09/2004,12:00:00,27750,27750,27735,27740,65
16/09/2004,12:20:00,27745,27755,27745,27745,102
16/09/2004,12:40:00,27755,27755,27745,27755,15
16/09/2004,13:00:00,27750,27760,27750,27755,498
16/09/2004,13:20:00,27755,27770,27740,27750,439
16/09/2004,13:40:00,27740,27745,27715,27715,74
16/09/2004,14:00:00,27705,27720,27700,27715,40
16/09/2004,14:20:00,27725,27745,27725,27745,55
16/09/2004,14:40:00,27730,27735,27710,27710,33
16/09/2004,15:00:00,27720,27730,27715,27720,33
16/09/2004,15:20:00,27725,27730,27705,27725,87
16/09/2004,15:40:00,27730,27750,27720,27750,484
16/09/2004,16:00:00,27750,27785,27740,27780,210
16/09/2004,16:20:00,27780,27790,27775,27780,101
16/09/2004,16:40:00,27790,27790,27755,27755,68
16/09/2004,17:00:00,27760,27780,27745,27775,183
16/09/2004,17:20:00,27780,27790,27770,27780,195