DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2004,09:00:00,27470,27470,27470,27470,3
19/07/2004,09:30:00,27485,27490,27475,27490,23
19/07/2004,10:00:00,27485,27505,27485,27500,19
19/07/2004,10:30:00,27505,27530,27505,27520,17
19/07/2004,11:00:00,27500,27535,27490,27530,30
19/07/2004,11:30:00,27530,27530,27525,27530,6
19/07/2004,12:00:00,27495,27495,27490,27490,4
19/07/2004,12:30:00,27490,27490,27415,27415,15
19/07/2004,13:00:00,27410,27415,27410,27415,9
19/07/2004,13:30:00,27420,27430,27420,27430,8
19/07/2004,14:00:00,27440,27445,27440,27445,2
19/07/2004,15:30:00,27415,27465,27415,27455,6
19/07/2004,16:00:00,27480,27490,27440,27440,13
19/07/2004,16:30:00,27430,27470,27425,27470,4
19/07/2004,17:00:00,27455,27455,27440,27440,5
19/07/2004,17:30:00,27430,27435,27430,27435,2
20/07/2004,09:00:00,27345,27345,27345,27345,2
20/07/2004,09:30:00,27355,27360,27260,27260,33
20/07/2004,10:00:00,27250,27275,27250,27265,25
20/07/2004,10:30:00,27245,27265,27245,27255,17
20/07/2004,11:00:00,27255,27280,27255,27280,13
20/07/2004,11:30:00,27290,27300,27290,27300,12
20/07/2004,12:00:00,27340,27375,27340,27375,32
20/07/2004,12:30:00,27350,27350,27350,27350,2
20/07/2004,13:00:00,27390,27390,27390,27390,8
20/07/2004,14:30:00,27425,27440,27425,27440,14
20/07/2004,15:00:00,27435,27435,27435,27435,6
20/07/2004,15:30:00,27425,27435,27415,27435,47
20/07/2004,16:00:00,27415,27415,27415,27415,6
20/07/2004,16:30:00,27460,27485,27460,27485,53
20/07/2004,17:00:00,27470,27470,27455,27455,4
20/07/2004,17:30:00,27450,27450,27450,27450,1
21/07/2004,09:30:00,27630,27630,27630,27630,2
21/07/2004,11:00:00,27670,27680,27670,27675,4
21/07/2004,11:30:00,27650,27650,27650,27650,3
21/07/2004,13:30:00,27645,27645,27645,27645,2
21/07/2004,14:30:00,27650,27650,27650,27650,2
21/07/2004,15:30:00,27665,27665,27610,27610,2
21/07/2004,16:00:00,27605,27640,27605,27630,7
21/07/2004,16:30:00,27620,27620,27595,27595,16
21/07/2004,17:00:00,27570,27575,27555,27575,3
22/07/2004,09:00:00,27385,27385,27325,27325,16
22/07/2004,09:30:00,27325,27350,27325,27345,23
22/07/2004,10:00:00,27320,27345,27305,27345,26
22/07/2004,10:30:00,27330,27330,27305,27305,14
22/07/2004,11:00:00,27320,27320,27320,27320,1
22/07/2004,11:30:00,27310,27320,27310,27315,4
22/07/2004,12:00:00,27300,27300,27295,27295,5
22/07/2004,13:00:00,27310,27310,27310,27310,4
22/07/2004,13:30:00,27330,27330,27320,27320,5
22/07/2004,14:00:00,27330,27330,27330,27330,3
22/07/2004,14:30:00,27335,27360,27335,27360,5
22/07/2004,15:00:00,27310,27310,27310,27310,2
22/07/2004,15:30:00,27315,27360,27315,27350,18
22/07/2004,16:00:00,27320,27335,27300,27315,21
22/07/2004,16:30:00,27320,27330,27320,27330,8
22/07/2004,17:00:00,27300,27300,27225,27240,27
23/07/2004,09:00:00,27295,27300,27295,27300,8
23/07/2004,09:30:00,27300,27310,27290,27290,10
23/07/2004,10:00:00,27255,27255,27210,27210,6
23/07/2004,11:00:00,27255,27255,27245,27255,20
23/07/2004,11:30:00,27285,27285,27260,27260,13
23/07/2004,12:30:00,27245,27245,27220,27220,14
23/07/2004,13:00:00,27230,27240,27230,27240,10
23/07/2004,13:30:00,27255,27255,27235,27235,11
23/07/2004,14:00:00,27195,27195,27195,27195,15
23/07/2004,14:30:00,27210,27255,27210,27240,28
23/07/2004,15:00:00,27235,27235,27230,27230,3
23/07/2004,15:30:00,27240,27240,27195,27205,7
23/07/2004,16:00:00,27160,27190,27160,27190,6
23/07/2004,16:30:00,27185,27195,27185,27195,11
23/07/2004,17:00:00,27205,27215,27200,27200,15
23/07/2004,17:30:00,27195,27195,27195,27195,3
26/07/2004,09:00:00,27310,27310,27310,27310,5
26/07/2004,09:30:00,27290,27290,27290,27290,1
26/07/2004,10:00:00,27280,27280,27280,27280,1
26/07/2004,10:30:00,27250,27250,27250,27250,2
26/07/2004,12:00:00,27175,27175,27175,27175,12
26/07/2004,12:30:00,27145,27145,27120,27120,17
26/07/2004,13:00:00,27140,27140,27115,27120,19
26/07/2004,13:30:00,27115,27140,27115,27140,12
26/07/2004,14:00:00,27145,27145,27145,27145,6
26/07/2004,14:30:00,27135,27135,27125,27125,2
26/07/2004,15:00:00,27135,27150,27135,27150,15
26/07/2004,15:30:00,27140,27145,27120,27145,21
26/07/2004,16:00:00,27135,27155,27055,27055,58
26/07/2004,16:30:00,27060,27080,27030,27030,42
26/07/2004,17:00:00,27015,27015,26945,26950,36
26/07/2004,17:30:00,26975,26975,26975,26975,12
27/07/2004,09:00:00,27050,27055,27050,27055,2
27/07/2004,09:30:00,27065,27065,27055,27055,10
27/07/2004,10:00:00,27055,27065,27055,27065,37
27/07/2004,10:30:00,27105,27105,27105,27105,2
27/07/2004,11:00:00,27110,27110,27090,27090,7
27/07/2004,11:30:00,27105,27105,27105,27105,1
27/07/2004,12:00:00,27050,27050,27050,27050,10
27/07/2004,12:30:00,27020,27040,27015,27040,19
27/07/2004,13:00:00,27070,27070,27070,27070,8
27/07/2004,13:30:00,27095,27095,27080,27080,5
27/07/2004,14:00:00,27080,27085,27070,27080,16
27/07/2004,14:30:00,27100,27110,27095,27110,25
27/07/2004,15:00:00,27075,27075,27075,27075,1
27/07/2004,15:30:00,27060,27075,27060,27075,13
27/07/2004,16:00:00,27095,27155,27095,27135,24
27/07/2004,16:30:00,27115,27115,27090,27090,19
27/07/2004,17:00:00,27070,27125,27065,27125,53
27/07/2004,17:30:00,27160,27160,27150,27150,2
28/07/2004,09:00:00,27255,27255,27245,27255,26
28/07/2004,09:30:00,27255,27275,27255,27260,24
28/07/2004,10:00:00,27245,27260,27245,27260,13
28/07/2004,10:30:00,27270,27310,27270,27310,63
28/07/2004,11:00:00,27315,27320,27270,27270,39
28/07/2004,11:30:00,27275,27275,27250,27250,24
28/07/2004,12:00:00,27260,27275,27260,27275,14
28/07/2004,12:30:00,27260,27260,27255,27260,7
28/07/2004,13:30:00,27270,27270,27255,27270,11
28/07/2004,14:00:00,27280,27280,27260,27260,12
28/07/2004,14:30:00,27260,27260,27190,27195,29
28/07/2004,15:00:00,27190,27195,27190,27195,4
28/07/2004,15:30:00,27190,27250,27190,27250,4
28/07/2004,16:00:00,27245,27245,27145,27150,31
28/07/2004,16:30:00,27145,27145,27075,27095,21
28/07/2004,17:00:00,27115,27125,27115,27125,8
28/07/2004,17:30:00,27120,27135,27120,27135,13
29/07/2004,09:00:00,27235,27265,27210,27260,14
29/07/2004,09:30:00,27255,27295,27255,27295,26
29/07/2004,10:00:00,27300,27305,27300,27305,3
29/07/2004,10:30:00,27335,27340,27330,27330,24
29/07/2004,11:00:00,27335,27340,27330,27330,16
29/07/2004,11:30:00,27335,27400,27335,27400,25
29/07/2004,12:00:00,27405,27410,27370,27380,29
29/07/2004,12:30:00,27385,27385,27385,27385,1
29/07/2004,13:00:00,27400,27400,27400,27400,2
29/07/2004,13:30:00,27395,27410,27395,27410,2
29/07/2004,14:00:00,27425,27425,27420,27420,16
29/07/2004,14:30:00,27425,27435,27405,27405,12
29/07/2004,15:00:00,27405,27460,27405,27445,25
29/07/2004,15:30:00,27460,27460,27445,27445,13
29/07/2004,16:00:00,27450,27450,27410,27440,135
29/07/2004,16:30:00,27455,27495,27435,27495,17
29/07/2004,17:00:00,27485,27510,27485,27490,77
29/07/2004,17:30:00,27485,27490,27485,27485,11
30/07/2004,09:00:00,27520,27520,27450,27450,3
30/07/2004,09:30:00,27430,27440,27425,27440,12
30/07/2004,10:00:00,27465,27470,27455,27465,42
30/07/2004,10:30:00,27515,27570,27515,27560,34
30/07/2004,11:00:00,27570,27595,27555,27580,59
30/07/2004,11:30:00,27585,27595,27555,27555,41
30/07/2004,12:00:00,27550,27555,27545,27545,8
30/07/2004,12:30:00,27560,27560,27555,27555,3
30/07/2004,13:00:00,27555,27555,27550,27550,8
30/07/2004,14:00:00,27565,27565,27560,27560,12
30/07/2004,14:30:00,27535,27535,27485,27485,24
30/07/2004,15:00:00,27515,27540,27515,27525,33
30/07/2004,15:30:00,27520,27570,27520,27565,12
30/07/2004,16:00:00,27565,27620,27565,27585,37
30/07/2004,16:30:00,27600,27680,27600,27675,79
30/07/2004,17:00:00,27675,27695,27640,27650,31
30/07/2004,17:30:00,27635,27645,27630,27645,23
02/08/2004,09:00:00,27520,27535,27475,27475,6
02/08/2004,09:30:00,27470,27490,27470,27480,14
02/08/2004,10:00:00,27485,27520,27485,27520,7
02/08/2004,10:30:00,27510,27510,27490,27490,11
02/08/2004,11:00:00,27490,27490,27450,27455,26
02/08/2004,11:30:00,27425,27445,27415,27420,9
02/08/2004,12:00:00,27440,27470,27440,27470,37
02/08/2004,12:30:00,27450,27450,27435,27440,7
02/08/2004,13:00:00,27450,27455,27435,27435,23
02/08/2004,13:30:00,27450,27450,27450,27450,3
02/08/2004,14:00:00,27460,27465,27460,27465,2
02/08/2004,15:00:00,27445,27450,27445,27450,4
02/08/2004,15:30:00,27445,27485,27445,27485,24
02/08/2004,16:00:00,27480,27480,27435,27435,7
02/08/2004,16:30:00,27485,27515,27475,27515,11
02/08/2004,17:00:00,27500,27505,27480,27500,22
02/08/2004,17:30:00,27530,27530,27530,27530,1
03/08/2004,09:00:00,27565,27610,27560,27605,15
03/08/2004,09:30:00,27625,27625,27550,27555,22
03/08/2004,10:00:00,27525,27560,27525,27560,7
03/08/2004,11:00:00,27570,27570,27560,27560,3
03/08/2004,11:30:00,27550,27565,27550,27565,5
03/08/2004,12:00:00,27575,27575,27575,27575,2
03/08/2004,12:30:00,27570,27570,27565,27565,3
03/08/2004,13:00:00,27570,27570,27570,27570,3
03/08/2004,13:30:00,27575,27585,27575,27585,2
03/08/2004,14:00:00,27585,27585,27585,27585,7
03/08/2004,14:30:00,27565,27570,27560,27560,14
03/08/2004,15:00:00,27565,27580,27565,27580,4
03/08/2004,15:30:00,27590,27595,27580,27580,5
03/08/2004,16:00:00,27580,27580,27545,27555,7
03/08/2004,16:30:00,27530,27540,27530,27540,5
03/08/2004,17:00:00,27575,27580,27575,27575,3
04/08/2004,09:00:00,27440,27440,27420,27440,6
04/08/2004,09:30:00,27430,27430,27395,27395,20
04/08/2004,10:00:00,27385,27395,27370,27395,6
04/08/2004,10:30:00,27385,27395,27370,27370,12
04/08/2004,11:00:00,27375,27380,27360,27370,10
04/08/2004,11:30:00,27370,27370,27330,27330,10
04/08/2004,12:00:00,27310,27310,27275,27275,11
04/08/2004,12:30:00,27275,27275,27275,27275,5
04/08/2004,13:00:00,27270,27270,27270,27270,1
04/08/2004,13:30:00,27280,27310,27280,27310,3
04/08/2004,14:00:00,27300,27300,27285,27285,9
04/08/2004,14:30:00,27270,27270,27245,27245,11
04/08/2004,15:00:00,27255,27270,27255,27270,14
04/08/2004,15:30:00,27280,27280,27270,27270,13
04/08/2004,16:00:00,27290,27290,27230,27255,43
04/08/2004,16:30:00,27290,27325,27255,27260,57
04/08/2004,17:00:00,27255,27310,27255,27290,89
04/08/2004,17:30:00,27300,27305,27295,27295,27
05/08/2004,09:00:00,27370,27380,27340,27340,11
05/08/2004,09:30:00,27350,27350,27350,27350,5
05/08/2004,10:00:00,27355,27360,27290,27325,73
05/08/2004,10:30:00,27310,27330,27290,27315,49
05/08/2004,11:00:00,27310,27325,27310,27325,6
05/08/2004,11:30:00,27315,27320,27305,27305,5
05/08/2004,12:30:00,27290,27290,27280,27280,19
05/08/2004,13:00:00,27280,27290,27265,27265,4
05/08/2004,13:30:00,27260,27260,27245,27245,7
05/08/2004,14:00:00,27265,27275,27265,27275,16
05/08/2004,14:30:00,27275,27310,27275,27310,10
05/08/2004,15:00:00,27315,27315,27295,27300,5
05/08/2004,15:30:00,27275,27290,27255,27275,48
05/08/2004,16:00:00,27265,27265,27210,27225,64
05/08/2004,16:30:00,27225,27245,27210,27230,30
05/08/2004,17:00:00,27230,27230,27190,27190,8
05/08/2004,17:30:00,27185,27185,27185,27185,1
06/08/2004,09:00:00,27005,27010,26975,26975,40
06/08/2004,09:30:00,26985,27030,26985,27015,33
06/08/2004,10:00:00,27015,27055,27015,27055,18
06/08/2004,10:30:00,27055,27055,27010,27015,10
06/08/2004,11:00:00,27000,27020,27000,27020,3
06/08/2004,11:30:00,27005,27005,26985,27005,15
06/08/2004,12:00:00,27005,27020,27005,27015,8
06/08/2004,12:30:00,27020,27020,27020,27020,1
06/08/2004,13:00:00,27020,27025,27020,27025,5
06/08/2004,14:00:00,27035,27035,27030,27030,2
06/08/2004,14:30:00,26990,26990,26825,26845,43
06/08/2004,15:00:00,26810,26845,26800,26820,33
06/08/2004,15:30:00,26820,26860,26780,26780,23
06/08/2004,16:00:00,26775,26775,26725,26730,32
06/08/2004,16:30:00,26750,26760,26670,26670,78
06/08/2004,17:00:00,26660,26710,26660,26705,60
06/08/2004,17:30:00,26695,26695,26605,26615,22
09/08/2004,09:00:00,26670,26670,26670,26670,1
09/08/2004,09:30:00,26590,26595,26565,26565,9
09/08/2004,10:00:00,26560,26560,26495,26510,8
09/08/2004,10:30:00,26535,26535,26500,26500,2
09/08/2004,11:00:00,26480,26480,26435,26435,3
09/08/2004,11:30:00,26435,26435,26425,26425,13
09/08/2004,12:00:00,26435,26435,26430,26430,5
09/08/2004,12:30:00,26430,26430,26395,26415,3
09/08/2004,13:00:00,26410,26415,26400,26405,4
09/08/2004,13:30:00,26440,26455,26435,26445,12
09/08/2004,14:00:00,26445,26465,26445,26465,12
09/08/2004,14:30:00,26430,26510,26430,26510,13
09/08/2004,15:00:00,26510,26510,26510,26510,1
09/08/2004,15:30:00,26535,26535,26475,26485,29
09/08/2004,16:00:00,26415,26495,26415,26470,14
09/08/2004,16:30:00,26465,26505,26450,26505,19
09/08/2004,17:00:00,26495,26510,26490,26510,11
09/08/2004,17:30:00,26500,26500,26500,26500,10
10/08/2004,09:00:00,26525,26545,26520,26545,47
10/08/2004,09:30:00,26545,26550,26530,26530,12
10/08/2004,10:00:00,26555,26570,26545,26560,28
10/08/2004,10:30:00,26575,26595,26565,26565,23
10/08/2004,11:00:00,26555,26555,26545,26545,2
10/08/2004,11:30:00,26550,26565,26545,26545,4
10/08/2004,12:00:00,26560,26570,26555,26570,18
10/08/2004,12:30:00,26570,26570,26570,26570,1
10/08/2004,13:00:00,26560,26565,26560,26565,7
10/08/2004,13:30:00,26570,26570,26555,26555,19
10/08/2004,14:00:00,26550,26550,26550,26550,10
10/08/2004,14:30:00,26580,26595,26580,26585,33
10/08/2004,15:00:00,26590,26610,26590,26600,56
10/08/2004,15:30:00,26600,26600,26570,26575,20
10/08/2004,16:00:00,26575,26580,26575,26580,16
10/08/2004,16:30:00,26590,26645,26590,26645,21
10/08/2004,17:00:00,26645,26645,26615,26625,35
11/08/2004,09:00:00,26625,26625,26480,26505,26
11/08/2004,09:30:00,26510,26510,26420,26420,73
11/08/2004,10:00:00,26425,26480,26425,26455,14
11/08/2004,10:30:00,26440,26440,26440,26440,3
11/08/2004,11:00:00,26450,26450,26415,26420,15
11/08/2004,11:30:00,26435,26435,26435,26435,4
11/08/2004,12:00:00,26445,26450,26445,26445,35
11/08/2004,12:30:00,26440,26450,26440,26450,24
11/08/2004,13:00:00,26440,26440,26440,26440,1
11/08/2004,13:30:00,26440,26440,26375,26375,25
11/08/2004,14:00:00,26375,26380,26340,26355,19
11/08/2004,14:30:00,26355,26355,26290,26310,26
11/08/2004,15:00:00,26315,26325,26315,26325,2
11/08/2004,15:30:00,26310,26320,26300,26300,9
11/08/2004,16:00:00,26245,26295,26225,26295,30
11/08/2004,16:30:00,26290,26295,26205,26285,47
11/08/2004,17:00:00,26285,26360,26285,26350,20
11/08/2004,17:30:00,26360,26360,26360,26360,1
12/08/2004,09:00:00,26430,26520,26430,26470,12
12/08/2004,09:30:00,26460,26515,26460,26510,28
12/08/2004,10:00:00,26500,26520,26500,26520,13
12/08/2004,10:30:00,26525,26535,26525,26530,8
12/08/2004,11:00:00,26485,26485,26470,26480,11
12/08/2004,11:30:00,26465,26465,26390,26390,26
12/08/2004,12:00:00,26380,26380,26320,26330,11
12/08/2004,12:30:00,26265,26265,26265,26265,2
12/08/2004,13:00:00,26300,26305,26280,26300,18
12/08/2004,13:30:00,26240,26275,26240,26275,7
12/08/2004,14:00:00,26280,26280,26260,26260,2
12/08/2004,14:30:00,26270,26355,26240,26340,31
12/08/2004,15:00:00,26350,26350,26315,26315,9
12/08/2004,15:30:00,26305,26360,26305,26360,23
12/08/2004,16:00:00,26330,26330,26240,26255,23
12/08/2004,16:30:00,26250,26280,26250,26270,13
12/08/2004,17:00:00,26290,26305,26285,26305,6
13/08/2004,09:00:00,26125,26145,26125,26130,8
13/08/2004,09:30:00,26125,26160,26120,26140,14
13/08/2004,10:00:00,26185,26270,26185,26225,29
13/08/2004,10:30:00,26265,26325,26265,26310,9
13/08/2004,11:00:00,26280,26280,26260,26260,18
13/08/2004,11:30:00,26265,26265,26250,26250,10
13/08/2004,12:00:00,26275,26285,26275,26280,10
13/08/2004,12:30:00,26275,26275,26220,26225,32
13/08/2004,13:30:00,26250,26265,26250,26265,11
13/08/2004,14:00:00,26270,26305,26270,26290,40
13/08/2004,14:30:00,26275,26275,26245,26245,61
13/08/2004,15:00:00,26260,26265,26260,26265,26
13/08/2004,15:30:00,26300,26310,26260,26295,33
13/08/2004,16:00:00,26210,26245,26200,26245,13
13/08/2004,16:30:00,26280,26280,26280,26280,2
13/08/2004,17:00:00,26290,26290,26265,26280,65
13/08/2004,17:30:00,26270,26270,26270,26270,2
16/08/2004,09:00:00,26225,26225,26100,26100,5
16/08/2004,09:30:00,26100,26125,26100,26125,3
16/08/2004,10:00:00,26120,26215,26115,26215,41
16/08/2004,10:30:00,26230,26230,26195,26215,24
16/08/2004,11:00:00,26220,26225,26210,26225,10
16/08/2004,11:30:00,26225,26230,26220,26230,9
16/08/2004,12:30:00,26260,26260,26260,26260,1
16/08/2004,13:00:00,26235,26235,26235,26235,2
16/08/2004,13:30:00,26220,26220,26220,26220,3
16/08/2004,14:00:00,26255,26255,26255,26255,4
16/08/2004,14:30:00,26275,26275,26265,26270,6
16/08/2004,15:00:00,26260,26265,26260,26265,5
16/08/2004,15:30:00,26315,26325,26305,26310,21
16/08/2004,16:00:00,26315,26405,26315,26400,15
16/08/2004,16:30:00,26390,26455,26390,26455,22
16/08/2004,17:00:00,26500,26530,26490,26515,33
17/08/2004,09:00:00,26450,26455,26430,26430,6
17/08/2004,09:30:00,26445,26505,26445,26500,9
17/08/2004,10:00:00,26525,26535,26505,26505,21
17/08/2004,10:30:00,26480,26480,26465,26465,8
17/08/2004,11:00:00,26445,26490,26445,26490,13
17/08/2004,11:30:00,26520,26520,26520,26520,1
17/08/2004,12:00:00,26525,26550,26525,26550,13
17/08/2004,12:30:00,26535,26535,26535,26535,1
17/08/2004,13:00:00,26545,26545,26545,26545,2
17/08/2004,13:30:00,26530,26530,26530,26530,2
17/08/2004,14:30:00,26535,26590,26535,26590,6
17/08/2004,15:00:00,26575,26575,26575,26575,1
17/08/2004,15:30:00,26565,26605,26565,26605,55
17/08/2004,16:00:00,26580,26580,26495,26495,11
17/08/2004,16:30:00,26505,26535,26505,26505,11
17/08/2004,17:00:00,26505,26505,26475,26475,4
17/08/2004,17:30:00,26455,26475,26455,26465,13
18/08/2004,09:00:00,26400,26490,26400,26485,4
18/08/2004,09:30:00,26430,26435,26430,26430,3
18/08/2004,10:00:00,26455,26455,26405,26410,10
18/08/2004,10:30:00,26400,26400,26385,26385,4
18/08/2004,11:00:00,26425,26425,26425,26425,4
18/08/2004,11:30:00,26395,26410,26390,26410,11
18/08/2004,12:00:00,26405,26425,26405,26425,9
18/08/2004,12:30:00,26425,26430,26425,26425,23
18/08/2004,13:00:00,26445,26445,26445,26445,1
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
18/08/2004,15:00:00,26400,26400,26365,26380,10
18/08/2004,15:30:00,26370,26435,26370,26415,12
18/08/2004,16:00:00,26415,26505,26415,26500,17
18/08/2004,16:30:00,26470,26560,26470,26550,5
18/08/2004,17:00:00,26525,26530,26525,26530,2
19/08/2004,09:00:00,26660,26685,26660,26675,5
19/08/2004,09:30:00,26675,26710,26675,26675,6
19/08/2004,10:00:00,26675,26675,26670,26670,2
19/08/2004,11:00:00,26665,26675,26665,26675,5
19/08/2004,12:00:00,26685,26685,26685,26685,1
19/08/2004,12:30:00,26670,26675,26670,26675,6
19/08/2004,13:00:00,26655,26655,26640,26640,5
19/08/2004,13:30:00,26605,26615,26590,26590,14
19/08/2004,14:00:00,26575,26575,26570,26575,5
19/08/2004,14:30:00,26585,26595,26580,26580,4
19/08/2004,15:30:00,26575,26595,26575,26595,6
19/08/2004,16:00:00,26585,26600,26520,26520,13
19/08/2004,16:30:00,26515,26520,26500,26505,14
19/08/2004,17:00:00,26520,26535,26520,26525,7
19/08/2004,17:30:00,26520,26520,26520,26520,1
20/08/2004,09:00:00,26520,26520,26520,26520,1
20/08/2004,09:30:00,26510,26535,26510,26535,2
20/08/2004,10:00:00,26525,26525,26465,26465,12
20/08/2004,10:30:00,26465,26465,26430,26430,12
20/08/2004,11:00:00,26425,26435,26425,26435,4
20/08/2004,11:30:00,26460,26460,26460,26460,2
20/08/2004,12:00:00,26435,26435,26430,26430,48
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
20/08/2004,14:00:00,26375,26385,26375,26380,7
20/08/2004,14:30:00,26370,26370,26370,26370,1
20/08/2004,15:00:00,26350,26350,26340,26340,2
20/08/2004,15:30:00,26435,26495,26435,26445,25
20/08/2004,16:00:00,26470,26475,26460,26460,15
20/08/2004,16:30:00,26460,26470,26460,26470,4
20/08/2004,17:00:00,26500,26500,26480,26480,2
20/08/2004,17:30:00,26470,26470,26470,26470,1
23/08/2004,09:00:00,26575,26590,26565,26565,4
23/08/2004,09:30:00,26575,26585,26570,26575,11
23/08/2004,10:00:00,26580,26705,26580,26700,35
23/08/2004,10:30:00,26725,26730,26715,26720,36
23/08/2004,11:00:00,26725,26735,26725,26735,5
23/08/2004,11:30:00,26735,26740,26720,26725,19
23/08/2004,12:00:00,26725,26760,26715,26760,53
23/08/2004,12:30:00,26745,26745,26745,26745,2
23/08/2004,13:00:00,26740,26740,26735,26735,24
23/08/2004,13:30:00,26730,26730,26730,26730,1
23/08/2004,14:00:00,26735,26740,26735,26740,13
23/08/2004,14:30:00,26740,26745,26730,26730,18
23/08/2004,15:00:00,26730,26740,26730,26740,2
23/08/2004,15:30:00,26745,26745,26685,26700,67
23/08/2004,16:00:00,26695,26740,26695,26730,57
23/08/2004,16:30:00,26720,26765,26720,26750,39
23/08/2004,17:00:00,26745,26755,26730,26750,30
23/08/2004,17:30:00,26750,26750,26750,26750,1
24/08/2004,09:00:00,26800,26825,26800,26800,5
24/08/2004,09:30:00,26790,26835,26790,26810,58
24/08/2004,10:00:00,26810,26810,26770,26780,54
24/08/2004,10:30:00,26780,26785,26765,26780,10
24/08/2004,11:00:00,26785,26815,26785,26785,16
24/08/2004,11:30:00,26815,26815,26795,26800,29
24/08/2004,12:00:00,26795,26805,26795,26805,4
24/08/2004,12:30:00,26795,26830,26795,26830,12
24/08/2004,13:00:00,26830,26855,26825,26845,32
24/08/2004,13:30:00,26855,26855,26840,26840,12
24/08/2004,14:00:00,26840,26855,26835,26850,15
24/08/2004,14:30:00,26855,26855,26855,26855,2
24/08/2004,15:00:00,26850,26885,26850,26885,29
24/08/2004,15:30:00,26875,26885,26850,26865,36
24/08/2004,16:00:00,26855,26880,26800,26800,49
24/08/2004,16:30:00,26795,26795,26750,26750,45
24/08/2004,17:00:00,26750,26750,26730,26730,9
24/08/2004,17:30:00,26730,26745,26730,26745,3
25/08/2004,09:00:00,26860,26915,26860,26895,42
25/08/2004,09:30:00,26900,26900,26875,26880,25
25/08/2004,10:00:00,26850,26850,26790,26820,54
25/08/2004,10:30:00,26825,26855,26820,26855,77
25/08/2004,11:00:00,26840,26855,26835,26835,14
25/08/2004,11:30:00,26835,26850,26835,26845,19
25/08/2004,12:00:00,26840,26865,26840,26865,4
25/08/2004,12:30:00,26870,26870,26845,26845,7
25/08/2004,13:00:00,26855,26870,26855,26860,18
25/08/2004,13:30:00,26860,26860,26855,26855,26
25/08/2004,14:00:00,26855,26860,26845,26860,89
25/08/2004,14:30:00,26865,26865,26825,26830,84
25/08/2004,15:00:00,26835,26835,26835,26835,5
25/08/2004,15:30:00,26830,26845,26810,26820,43
25/08/2004,16:00:00,26790,26810,26765,26800,24
25/08/2004,16:30:00,26800,26835,26800,26820,28
25/08/2004,17:00:00,26820,26835,26820,26825,27
25/08/2004,17:30:00,26830,26830,26830,26830,1
26/08/2004,09:00:00,26930,27110,26930,26990,21
26/08/2004,09:30:00,26990,27005,26975,26975,56
26/08/2004,10:00:00,26990,27015,26980,26995,67
26/08/2004,10:30:00,26980,26985,26945,26945,102
26/08/2004,11:00:00,26945,26970,26945,26965,41
26/08/2004,11:30:00,26960,26995,26960,26995,29
26/08/2004,12:00:00,27000,27000,26965,26970,21
26/08/2004,12:30:00,26960,26965,26960,26965,4
26/08/2004,13:00:00,26965,27000,26965,27000,84
26/08/2004,13:30:00,27000,27000,26990,26990,2
26/08/2004,14:00:00,27000,27000,27000,27000,14
26/08/2004,14:30:00,26985,26985,26965,26985,27
26/08/2004,15:00:00,26985,26985,26970,26975,4
26/08/2004,15:30:00,26970,26990,26970,26990,8
26/08/2004,16:00:00,26990,27000,26975,26980,19
26/08/2004,16:30:00,26975,26975,26945,26950,46
26/08/2004,17:00:00,26955,26965,26955,26955,19
26/08/2004,17:30:00,26955,26965,26955,26965,19
27/08/2004,09:00:00,27045,27045,27010,27020,5
27/08/2004,09:30:00,27015,27050,27015,27045,87
27/08/2004,10:00:00,27075,27080,27030,27030,41
27/08/2004,10:30:00,27030,27030,26995,26995,59
27/08/2004,11:00:00,26990,26990,26990,26990,10
27/08/2004,11:30:00,26995,26995,26975,26975,19
27/08/2004,12:00:00,26945,26955,26940,26955,102
27/08/2004,12:30:00,26990,26990,26975,26985,9
27/08/2004,13:00:00,26985,26990,26985,26990,17
27/08/2004,14:00:00,27000,27000,27000,27000,2
27/08/2004,14:30:00,27005,27045,27000,27040,75
27/08/2004,15:00:00,27045,27055,27040,27040,4
27/08/2004,15:30:00,27035,27060,27015,27050,56
27/08/2004,16:00:00,27045,27085,27045,27065,34
27/08/2004,16:30:00,27065,27070,27055,27055,8
27/08/2004,17:00:00,27095,27100,27080,27100,30
27/08/2004,17:30:00,27125,27125,27115,27115,9
30/08/2004,09:00:00,27090,27125,27090,27115,13
30/08/2004,09:30:00,27110,27110,27055,27065,50
30/08/2004,10:00:00,27065,27080,27060,27070,17
30/08/2004,10:30:00,27080,27090,27080,27090,4
30/08/2004,11:00:00,27075,27075,27075,27075,1
30/08/2004,11:30:00,27050,27065,27040,27065,16
30/08/2004,12:00:00,27060,27060,27060,27060,28
30/08/2004,12:30:00,27060,27060,27050,27060,21
30/08/2004,13:00:00,27055,27075,27055,27075,24
30/08/2004,13:30:00,27070,27070,27065,27070,5
30/08/2004,14:00:00,27075,27075,27075,27075,7
30/08/2004,14:30:00,27060,27065,27040,27045,26
30/08/2004,15:00:00,27045,27060,27045,27060,22
30/08/2004,15:30:00,27055,27080,27035,27065,65
30/08/2004,16:00:00,27050,27065,27035,27035,57
30/08/2004,16:30:00,27025,27025,26985,27005,29
30/08/2004,17:00:00,27010,27025,27005,27025,50
30/08/2004,17:30:00,27025,27070,27025,27070,25
31/08/2004,09:00:00,26965,27000,26955,26965,55
31/08/2004,09:30:00,26950,26975,26945,26945,20
31/08/2004,10:00:00,26940,26960,26940,26960,19
31/08/2004,10:30:00,26955,26970,26955,26965,11
31/08/2004,11:00:00,26975,26980,26960,26960,15
31/08/2004,11:30:00,26965,26975,26960,26970,47
31/08/2004,12:00:00,26965,27000,26965,26995,19
31/08/2004,12:30:00,26990,26990,26985,26990,12
31/08/2004,13:00:00,26990,26990,26970,26970,8
31/08/2004,13:30:00,26990,27000,26990,27000,2
31/08/2004,14:30:00,27030,27070,27030,27070,17
31/08/2004,15:00:00,27060,27065,27055,27060,47
31/08/2004,15:30:00,27060,27105,27060,27105,12
31/08/2004,16:00:00,27085,27085,26980,27000,72
31/08/2004,16:30:00,27005,27025,26955,26965,51
31/08/2004,17:00:00,26940,26985,26935,26985,81
31/08/2004,17:30:00,26970,26985,26970,26985,64
01/09/2004,09:00:00,27085,27085,27045,27065,74
01/09/2004,09:30:00,27090,27115,27080,27100,16
01/09/2004,10:00:00,27110,27110,27105,27110,12
01/09/2004,10:30:00,27090,27090,27075,27075,64
01/09/2004,11:00:00,27080,27100,27075,27085,42
01/09/2004,11:30:00,27090,27110,27085,27110,35
01/09/2004,12:00:00,27120,27130,27110,27110,26
01/09/2004,12:30:00,27090,27090,27090,27090,11
01/09/2004,13:00:00,27105,27110,27095,27105,18
01/09/2004,13:30:00,27105,27105,27100,27100,7
01/09/2004,14:00:00,27080,27090,27070,27085,18
01/09/2004,14:30:00,27090,27095,27090,27095,6
01/09/2004,15:00:00,27095,27100,27085,27095,23
01/09/2004,15:30:00,27085,27110,27080,27085,54
01/09/2004,16:00:00,27085,27195,27085,27195,47
01/09/2004,16:30:00,27195,27195,27170,27175,39
01/09/2004,17:00:00,27170,27210,27170,27210,119
01/09/2004,17:30:00,27210,27210,27195,27195,2
02/09/2004,09:00:00,27190,27195,27160,27170,19
02/09/2004,09:30:00,27155,27190,27150,27185,37
02/09/2004,10:00:00,27185,27245,27185,27230,74
02/09/2004,10:30:00,27230,27235,27220,27225,15
02/09/2004,11:00:00,27220,27220,27220,27220,2
02/09/2004,11:30:00,27245,27270,27245,27260,35
02/09/2004,12:00:00,27285,27305,27280,27300,32
02/09/2004,12:30:00,27300,27320,27300,27320,20
02/09/2004,13:00:00,27335,27360,27335,27350,33
02/09/2004,13:30:00,27355,27355,27355,27355,1
02/09/2004,14:00:00,27345,27345,27325,27330,33
02/09/2004,14:30:00,27320,27320,27300,27310,45
02/09/2004,15:00:00,27315,27330,27310,27310,64
02/09/2004,15:30:00,27315,27365,27310,27350,18
02/09/2004,16:00:00,27350,27425,27350,27395,61
02/09/2004,16:30:00,27400,27420,27400,27420,34
02/09/2004,17:00:00,27440,27470,27415,27415,120
02/09/2004,17:30:00,27430,27455,27415,27455,24
03/09/2004,09:00:00,27380,27465,27365,27440,81
03/09/2004,09:30:00,27455,27515,27455,27495,63
03/09/2004,10:00:00,27500,27530,27490,27525,54
03/09/2004,10:30:00,27530,27550,27520,27520,78
03/09/2004,11:00:00,27520,27530,27475,27475,99
03/09/2004,11:30:00,27475,27490,27470,27490,40
03/09/2004,12:00:00,27490,27510,27485,27490,48
03/09/2004,12:30:00,27490,27490,27490,27490,43
03/09/2004,13:00:00,27490,27495,27490,27495,56
03/09/2004,13:30:00,27500,27540,27500,27540,15
03/09/2004,14:00:00,27530,27535,27520,27525,31
03/09/2004,14:30:00,27505,27640,27505,27630,140
03/09/2004,15:00:00,27640,27650,27620,27625,23
03/09/2004,15:30:00,27620,27660,27620,27635,107
03/09/2004,16:00:00,27625,27630,27600,27630,29
03/09/2004,16:30:00,27610,27720,27610,27680,173
03/09/2004,17:00:00,27675,27700,27660,27700,94
03/09/2004,17:30:00,27705,27720,27690,27720,40
06/09/2004,09:00:00,27715,27715,27685,27715,11
06/09/2004,09:30:00,27730,27780,27730,27745,60
06/09/2004,10:00:00,27755,27780,27740,27770,19
06/09/2004,10:30:00,27765,27775,27750,27770,33
06/09/2004,11:00:00,27770,27770,27755,27755,13
06/09/2004,11:30:00,27750,27750,27740,27745,22
06/09/2004,12:00:00,27725,27730,27725,27725,10
06/09/2004,12:30:00,27715,27720,27710,27710,19
06/09/2004,13:00:00,27725,27725,27695,27695,9
06/09/2004,13:30:00,27700,27700,27690,27690,9
06/09/2004,14:00:00,27695,27695,27660,27670,38
06/09/2004,14:30:00,27675,27680,27675,27680,13
06/09/2004,15:00:00,27675,27680,27670,27680,6
06/09/2004,15:30:00,27675,27695,27665,27695,41
06/09/2004,16:00:00,27690,27725,27690,27710,110
06/09/2004,16:30:00,27715,27720,27710,27710,142
06/09/2004,17:00:00,27705,27710,27690,27695,77
06/09/2004,17:30:00,27700,27700,27685,27685,61
07/09/2004,09:00:00,27645,27660,27645,27650,10
07/09/2004,09:30:00,27655,27670,27625,27645,93
07/09/2004,10:00:00,27645,27650,27590,27590,100
07/09/2004,10:30:00,27580,27590,27565,27590,58
07/09/2004,11:00:00,27600,27655,27595,27650,80
07/09/2004,11:30:00,27645,27670,27640,27640,10
07/09/2004,12:00:00,27655,27670,27650,27665,12
07/09/2004,12:30:00,27670,27675,27655,27655,95
07/09/2004,13:00:00,27660,27665,27660,27660,15
07/09/2004,13:30:00,27660,27660,27655,27655,77
07/09/2004,14:00:00,27655,27665,27655,27665,5
07/09/2004,14:30:00,27670,27670,27665,27665,4
07/09/2004,15:00:00,27660,27695,27660,27690,24
07/09/2004,15:30:00,27705,27735,27655,27670,96
07/09/2004,16:00:00,27670,27675,27640,27640,137
07/09/2004,16:30:00,27630,27630,27580,27610,122
07/09/2004,17:00:00,27610,27625,27595,27625,118
07/09/2004,17:30:00,27630,27650,27625,27635,20
08/09/2004,09:00:00,27645,27650,27620,27640,59
08/09/2004,09:30:00,27635,27640,27595,27595,162
08/09/2004,10:00:00,27600,27625,27595,27605,74
08/09/2004,10:30:00,27610,27610,27575,27575,58
08/09/2004,11:00:00,27580,27605,27570,27605,89
08/09/2004,11:30:00,27605,27605,27595,27605,3
08/09/2004,12:00:00,27605,27635,27605,27635,18
08/09/2004,12:30:00,27630,27635,27615,27615,18
08/09/2004,13:00:00,27615,27615,27600,27600,5
08/09/2004,13:30:00,27610,27625,27605,27625,11
08/09/2004,14:00:00,27630,27630,27620,27620,3
08/09/2004,14:30:00,27620,27620,27580,27580,68
08/09/2004,15:00:00,27585,27590,27565,27570,72
08/09/2004,15:30:00,27570,27590,27550,27580,83
08/09/2004,16:00:00,27595,27655,27585,27655,66
08/09/2004,16:30:00,27645,27665,27595,27605,68
08/09/2004,17:00:00,27605,27635,27600,27625,30
08/09/2004,17:30:00,27610,27640,27600,27635,12
09/09/2004,09:00:00,27565,27565,27500,27505,35
09/09/2004,09:30:00,27495,27500,27435,27450,115
09/09/2004,10:00:00,27435,27450,27420,27425,154
09/09/2004,10:30:00,27415,27455,27415,27455,126
09/09/2004,11:00:00,27450,27455,27425,27430,37
09/09/2004,11:30:00,27425,27425,27385,27390,69
09/09/2004,12:00:00,27385,27415,27385,27405,28
09/09/2004,12:30:00,27410,27420,27405,27415,22
09/09/2004,13:00:00,27425,27425,27420,27420,3
09/09/2004,13:30:00,27415,27415,27415,27415,2
09/09/2004,14:00:00,27425,27480,27425,27470,74
09/09/2004,14:30:00,27460,27515,27460,27510,54
09/09/2004,15:00:00,27515,27530,27510,27515,56
09/09/2004,15:30:00,27515,27540,27490,27490,42
09/09/2004,16:00:00,27480,27495,27465,27480,50
09/09/2004,16:30:00,27470,27500,27470,27500,31
09/09/2004,17:00:00,27475,27475,27450,27475,36
09/09/2004,17:30:00,27470,27490,27470,27490,15
10/09/2004,09:00:00,27500,27570,27500,27570,91
10/09/2004,09:30:00,27580,27590,27575,27580,30
10/09/2004,10:00:00,27590,27590,27540,27540,53
10/09/2004,10:30:00,27535,27540,27535,27535,15
10/09/2004,11:00:00,27550,27550,27540,27545,8
10/09/2004,11:30:00,27550,27550,27535,27545,47
10/09/2004,12:00:00,27550,27600,27545,27595,149
10/09/2004,12:30:00,27600,27620,27600,27620,20
10/09/2004,13:00:00,27625,27630,27615,27615,11
10/09/2004,13:30:00,27610,27615,27600,27615,30
10/09/2004,14:00:00,27605,27615,27605,27610,16
10/09/2004,14:30:00,27625,27645,27605,27605,18
10/09/2004,15:00:00,27605,27630,27605,27630,27
10/09/2004,15:30:00,27610,27620,27580,27600,97
10/09/2004,16:00:00,27595,27625,27595,27615,25
10/09/2004,16:30:00,27620,27630,27605,27605,30
10/09/2004,17:00:00,27610,27610,27590,27595,54
10/09/2004,17:30:00,27600,27605,27595,27605,26
13/09/2004,09:00:00,27700,27735,27690,27710,54
13/09/2004,09:30:00,27710,27760,27710,27760,43
13/09/2004,10:00:00,27760,27780,27750,27760,111
13/09/2004,10:30:00,27755,27755,27740,27755,25
13/09/2004,11:00:00,27750,27760,27745,27745,36
13/09/2004,11:30:00,27745,27745,27735,27745,17
13/09/2004,12:00:00,27745,27745,27735,27735,17
13/09/2004,12:30:00,27735,27740,27735,27735,14
13/09/2004,13:00:00,27735,27745,27735,27745,4
13/09/2004,13:30:00,27750,27760,27750,27760,16
13/09/2004,14:00:00,27760,27765,27755,27760,29
13/09/2004,14:30:00,27760,27760,27745,27750,44
13/09/2004,15:00:00,27750,27760,27745,27760,28
13/09/2004,15:30:00,27765,27765,27745,27750,47
13/09/2004,16:00:00,27755,27800,27755,27800,136
13/09/2004,16:30:00,27795,27820,27780,27820,80
13/09/2004,17:00:00,27820,27860,27820,27850,264
13/09/2004,17:30:00,27840,27840,27830,27835,15
14/09/2004,09:00:00,27885,27885,27730,27730,234
14/09/2004,09:30:00,27735,27750,27705,27740,86
14/09/2004,10:00:00,27735,27755,27730,27740,54
14/09/2004,10:30:00,27735,27785,27735,27780,55
14/09/2004,11:00:00,27770,27770,27750,27750,26
14/09/2004,11:30:00,27735,27745,27715,27740,61
14/09/2004,12:00:00,27730,27775,27730,27770,58
14/09/2004,12:30:00,27765,27770,27760,27760,35
14/09/2004,13:00:00,27760,27760,27760,27760,2
14/09/2004,13:30:00,27765,27775,27760,27765,69
14/09/2004,14:00:00,27760,27770,27755,27765,18
14/09/2004,14:30:00,27750,27755,27740,27740,53
14/09/2004,15:00:00,27740,27750,27735,27745,47
14/09/2004,15:30:00,27755,27770,27720,27740,60
14/09/2004,16:00:00,27730,27755,27720,27750,99
14/09/2004,16:30:00,27755,27760,27740,27745,45
14/09/2004,17:00:00,27745,27765,27745,27760,46
14/09/2004,17:30:00,27770,27780,27765,27775,322
15/09/2004,09:00:00,27745,27745,27720,27740,26
15/09/2004,09:30:00,27750,27835,27750,27835,335
15/09/2004,10:00:00,27835,27900,27835,27885,764
15/09/2004,10:30:00,27880,27885,27840,27855,65
15/09/2004,11:00:00,27865,27890,27865,27880,115
15/09/2004,11:30:00,27885,27890,27870,27870,38
15/09/2004,12:00:00,27870,27880,27870,27880,32
15/09/2004,12:30:00,27875,27875,27855,27865,481
15/09/2004,13:00:00,27860,27860,27850,27855,4
15/09/2004,13:30:00,27855,27860,27820,27820,79
15/09/2004,14:00:00,27820,27830,27810,27825,57
15/09/2004,14:30:00,27840,27850,27835,27835,78
15/09/2004,15:00:00,27835,27840,27785,27800,79
15/09/2004,15:30:00,27800,27800,27760,27770,116
15/09/2004,16:00:00,27750,27755,27710,27720,144
15/09/2004,16:30:00,27720,27730,27690,27730,54
15/09/2004,17:00:00,27730,27730,27710,27720,556
15/09/2004,17:30:00,27730,27730,27725,27725,11
16/09/2004,09:00:00,27680,27795,27680,27795,319
16/09/2004,09:30:00,27805,27820,27795,27820,45
16/09/2004,10:00:00,27820,27840,27815,27835,65
16/09/2004,10:30:00,27810,27820,27800,27800,29
16/09/2004,11:00:00,27805,27810,27785,27785,62
16/09/2004,11:30:00,27770,27775,27765,27770,37
16/09/2004,12:00:00,27750,27755,27735,27750,130
16/09/2004,12:30:00,27745,27755,27745,27755,52
16/09/2004,13:00:00,27750,27770,27750,27755,822
16/09/2004,13:30:00,27750,27755,27715,27715,189
16/09/2004,14:00:00,27705,27730,27700,27730,80
16/09/2004,14:30:00,27740,27745,27710,27710,48
16/09/2004,15:00:00,27720,27730,27705,27705,51
16/09/2004,15:30:00,27715,27750,27715,27750,553
16/09/2004,16:00:00,27750,27785,27740,27780,281
16/09/2004,16:30:00,27785,27790,27755,27755,98
16/09/2004,17:00:00,27760,27790,27745,27785,264
16/09/2004,17:30:00,27785,27785,27775,27780,114