DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 19/07/2004,09:00:00,27470,27490,27470,27490,26 19/07/2004,10:00:00,27485,27530,27485,27520,36 19/07/2004,11:00:00,27500,27535,27490,27530,36 19/07/2004,12:00:00,27495,27495,27415,27415,19 19/07/2004,13:00:00,27410,27430,27410,27430,17 19/07/2004,14:00:00,27440,27445,27440,27445,2 19/07/2004,15:00:00,27415,27465,27415,27455,6 19/07/2004,16:00:00,27480,27490,27425,27470,17 19/07/2004,17:00:00,27455,27455,27430,27435,7 20/07/2004,09:00:00,27345,27360,27260,27260,35 20/07/2004,10:00:00,27250,27275,27245,27255,42 20/07/2004,11:00:00,27255,27300,27255,27300,25 20/07/2004,12:00:00,27340,27375,27340,27350,34 20/07/2004,13:00:00,27390,27390,27390,27390,8 20/07/2004,14:00:00,27425,27440,27425,27440,14 20/07/2004,15:00:00,27435,27435,27415,27435,53 20/07/2004,16:00:00,27415,27485,27415,27485,59 20/07/2004,17:00:00,27470,27470,27450,27450,5 21/07/2004,09:00:00,27630,27630,27630,27630,2 21/07/2004,11:00:00,27670,27680,27650,27650,7 21/07/2004,13:00:00,27645,27645,27645,27645,2 21/07/2004,14:00:00,27650,27650,27650,27650,2 21/07/2004,15:00:00,27665,27665,27610,27610,2 21/07/2004,16:00:00,27605,27640,27595,27595,23 21/07/2004,17:00:00,27570,27575,27555,27575,3 22/07/2004,09:00:00,27385,27385,27325,27345,39 22/07/2004,10:00:00,27320,27345,27305,27305,40 22/07/2004,11:00:00,27320,27320,27310,27315,5 22/07/2004,12:00:00,27300,27300,27295,27295,5 22/07/2004,13:00:00,27310,27330,27310,27320,9 22/07/2004,14:00:00,27330,27360,27330,27360,8 22/07/2004,15:00:00,27310,27360,27310,27350,20 22/07/2004,16:00:00,27320,27335,27300,27330,29 22/07/2004,17:00:00,27300,27300,27225,27240,27 23/07/2004,09:00:00,27295,27310,27290,27290,18 23/07/2004,10:00:00,27255,27255,27210,27210,6 23/07/2004,11:00:00,27255,27285,27245,27260,33 23/07/2004,12:00:00,27245,27245,27220,27220,14 23/07/2004,13:00:00,27230,27255,27230,27235,21 23/07/2004,14:00:00,27195,27255,27195,27240,43 23/07/2004,15:00:00,27235,27240,27195,27205,10 23/07/2004,16:00:00,27160,27195,27160,27195,17 23/07/2004,17:00:00,27205,27215,27195,27195,18 26/07/2004,09:00:00,27310,27310,27290,27290,6 26/07/2004,10:00:00,27280,27280,27250,27250,3 26/07/2004,12:00:00,27175,27175,27120,27120,29 26/07/2004,13:00:00,27140,27140,27115,27140,31 26/07/2004,14:00:00,27145,27145,27125,27125,8 26/07/2004,15:00:00,27135,27150,27120,27145,36 26/07/2004,16:00:00,27135,27155,27030,27030,100 26/07/2004,17:00:00,27015,27015,26945,26975,48 27/07/2004,09:00:00,27050,27065,27050,27055,12 27/07/2004,10:00:00,27055,27105,27055,27105,39 27/07/2004,11:00:00,27110,27110,27090,27105,8 27/07/2004,12:00:00,27050,27050,27015,27040,29 27/07/2004,13:00:00,27070,27095,27070,27080,13 27/07/2004,14:00:00,27080,27110,27070,27110,41 27/07/2004,15:00:00,27075,27075,27060,27075,14 27/07/2004,16:00:00,27095,27155,27090,27090,43 27/07/2004,17:00:00,27070,27160,27065,27150,55 28/07/2004,09:00:00,27255,27275,27245,27260,50 28/07/2004,10:00:00,27245,27310,27245,27310,76 28/07/2004,11:00:00,27315,27320,27250,27250,63 28/07/2004,12:00:00,27260,27275,27255,27260,21 28/07/2004,13:00:00,27270,27270,27255,27270,11 28/07/2004,14:00:00,27280,27280,27190,27195,41 28/07/2004,15:00:00,27190,27250,27190,27250,8 28/07/2004,16:00:00,27245,27245,27075,27095,52 28/07/2004,17:00:00,27115,27135,27115,27135,21 29/07/2004,09:00:00,27235,27295,27210,27295,40 29/07/2004,10:00:00,27300,27340,27300,27330,27 29/07/2004,11:00:00,27335,27400,27330,27400,41 29/07/2004,12:00:00,27405,27410,27370,27385,30 29/07/2004,13:00:00,27400,27410,27395,27410,4 29/07/2004,14:00:00,27425,27435,27405,27405,28 29/07/2004,15:00:00,27405,27460,27405,27445,38 29/07/2004,16:00:00,27450,27495,27410,27495,152 29/07/2004,17:00:00,27485,27510,27485,27485,88 30/07/2004,09:00:00,27520,27520,27425,27440,15 30/07/2004,10:00:00,27465,27570,27455,27560,76 30/07/2004,11:00:00,27570,27595,27555,27555,100 30/07/2004,12:00:00,27550,27560,27545,27555,11 30/07/2004,13:00:00,27555,27555,27550,27550,8 30/07/2004,14:00:00,27565,27565,27485,27485,36 30/07/2004,15:00:00,27515,27570,27515,27565,45 30/07/2004,16:00:00,27565,27680,27565,27675,116 30/07/2004,17:00:00,27675,27695,27630,27645,54 02/08/2004,09:00:00,27520,27535,27470,27480,20 02/08/2004,10:00:00,27485,27520,27485,27490,18 02/08/2004,11:00:00,27490,27490,27415,27420,35 02/08/2004,12:00:00,27440,27470,27435,27440,44 02/08/2004,13:00:00,27450,27455,27435,27450,26 02/08/2004,14:00:00,27460,27465,27460,27465,2 02/08/2004,15:00:00,27445,27485,27445,27485,28 02/08/2004,16:00:00,27480,27515,27435,27515,18 02/08/2004,17:00:00,27500,27530,27480,27530,23 03/08/2004,09:00:00,27565,27625,27550,27555,37 03/08/2004,10:00:00,27525,27560,27525,27560,7 03/08/2004,11:00:00,27570,27570,27550,27565,8 03/08/2004,12:00:00,27575,27575,27565,27565,5 03/08/2004,13:00:00,27570,27585,27570,27585,5 03/08/2004,14:00:00,27585,27585,27560,27560,21 03/08/2004,15:00:00,27565,27595,27565,27580,9 03/08/2004,16:00:00,27580,27580,27530,27540,12 03/08/2004,17:00:00,27575,27580,27575,27575,3 04/08/2004,09:00:00,27440,27440,27395,27395,26 04/08/2004,10:00:00,27385,27395,27370,27370,18 04/08/2004,11:00:00,27375,27380,27330,27330,20 04/08/2004,12:00:00,27310,27310,27275,27275,16 04/08/2004,13:00:00,27270,27310,27270,27310,4 04/08/2004,14:00:00,27300,27300,27245,27245,20 04/08/2004,15:00:00,27255,27280,27255,27270,27 04/08/2004,16:00:00,27290,27325,27230,27260,100 04/08/2004,17:00:00,27255,27310,27255,27295,116 05/08/2004,09:00:00,27370,27380,27340,27350,16 05/08/2004,10:00:00,27355,27360,27290,27315,122 05/08/2004,11:00:00,27310,27325,27305,27305,11 05/08/2004,12:00:00,27290,27290,27280,27280,19 05/08/2004,13:00:00,27280,27290,27245,27245,11 05/08/2004,14:00:00,27265,27310,27265,27310,26 05/08/2004,15:00:00,27315,27315,27255,27275,53 05/08/2004,16:00:00,27265,27265,27210,27230,94 05/08/2004,17:00:00,27230,27230,27185,27185,9 06/08/2004,09:00:00,27005,27030,26975,27015,73 06/08/2004,10:00:00,27015,27055,27010,27015,28 06/08/2004,11:00:00,27000,27020,26985,27005,18 06/08/2004,12:00:00,27005,27020,27005,27020,9 06/08/2004,13:00:00,27020,27025,27020,27025,5 06/08/2004,14:00:00,27035,27035,26825,26845,45 06/08/2004,15:00:00,26810,26860,26780,26780,56 06/08/2004,16:00:00,26775,26775,26670,26670,110 06/08/2004,17:00:00,26660,26710,26605,26615,82 09/08/2004,09:00:00,26670,26670,26565,26565,10 09/08/2004,10:00:00,26560,26560,26495,26500,10 09/08/2004,11:00:00,26480,26480,26425,26425,16 09/08/2004,12:00:00,26435,26435,26395,26415,8 09/08/2004,13:00:00,26410,26455,26400,26445,16 09/08/2004,14:00:00,26445,26510,26430,26510,25 09/08/2004,15:00:00,26510,26535,26475,26485,30 09/08/2004,16:00:00,26415,26505,26415,26505,33 09/08/2004,17:00:00,26495,26510,26490,26500,21 10/08/2004,09:00:00,26525,26550,26520,26530,59 10/08/2004,10:00:00,26555,26595,26545,26565,51 10/08/2004,11:00:00,26555,26565,26545,26545,6 10/08/2004,12:00:00,26560,26570,26555,26570,19 10/08/2004,13:00:00,26560,26570,26555,26555,26 10/08/2004,14:00:00,26550,26595,26550,26585,43 10/08/2004,15:00:00,26590,26610,26570,26575,76 10/08/2004,16:00:00,26575,26645,26575,26645,37 10/08/2004,17:00:00,26645,26645,26615,26625,35 11/08/2004,09:00:00,26625,26625,26420,26420,99 11/08/2004,10:00:00,26425,26480,26425,26440,17 11/08/2004,11:00:00,26450,26450,26415,26435,19 11/08/2004,12:00:00,26445,26450,26440,26450,59 11/08/2004,13:00:00,26440,26440,26375,26375,26 11/08/2004,14:00:00,26375,26380,26290,26310,45 11/08/2004,15:00:00,26315,26325,26300,26300,11 11/08/2004,16:00:00,26245,26295,26205,26285,77 11/08/2004,17:00:00,26285,26360,26285,26360,21 12/08/2004,09:00:00,26430,26520,26430,26510,40 12/08/2004,10:00:00,26500,26535,26500,26530,21 12/08/2004,11:00:00,26485,26485,26390,26390,37 12/08/2004,12:00:00,26380,26380,26265,26265,13 12/08/2004,13:00:00,26300,26305,26240,26275,25 12/08/2004,14:00:00,26280,26355,26240,26340,33 12/08/2004,15:00:00,26350,26360,26305,26360,32 12/08/2004,16:00:00,26330,26330,26240,26270,36 12/08/2004,17:00:00,26290,26305,26285,26305,6 13/08/2004,09:00:00,26125,26160,26120,26140,22 13/08/2004,10:00:00,26185,26325,26185,26310,38 13/08/2004,11:00:00,26280,26280,26250,26250,28 13/08/2004,12:00:00,26275,26285,26220,26225,42 13/08/2004,13:00:00,26250,26265,26250,26265,11 13/08/2004,14:00:00,26270,26305,26245,26245,101 13/08/2004,15:00:00,26260,26310,26260,26295,59 13/08/2004,16:00:00,26210,26280,26200,26280,15 13/08/2004,17:00:00,26290,26290,26265,26270,67 16/08/2004,09:00:00,26225,26225,26100,26125,8 16/08/2004,10:00:00,26120,26230,26115,26215,65 16/08/2004,11:00:00,26220,26230,26210,26230,19 16/08/2004,12:00:00,26260,26260,26260,26260,1 16/08/2004,13:00:00,26235,26235,26220,26220,5 16/08/2004,14:00:00,26255,26275,26255,26270,10 16/08/2004,15:00:00,26260,26325,26260,26310,26 16/08/2004,16:00:00,26315,26455,26315,26455,37 16/08/2004,17:00:00,26500,26530,26490,26515,33 17/08/2004,09:00:00,26450,26505,26430,26500,15 17/08/2004,10:00:00,26525,26535,26465,26465,29 17/08/2004,11:00:00,26445,26520,26445,26520,14 17/08/2004,12:00:00,26525,26550,26525,26535,14 17/08/2004,13:00:00,26545,26545,26530,26530,4 17/08/2004,14:00:00,26535,26590,26535,26590,6 17/08/2004,15:00:00,26575,26605,26565,26605,56 17/08/2004,16:00:00,26580,26580,26495,26505,22 17/08/2004,17:00:00,26505,26505,26455,26465,17 18/08/2004,09:00:00,26400,26490,26400,26430,7 18/08/2004,10:00:00,26455,26455,26385,26385,14 18/08/2004,11:00:00,26425,26425,26390,26410,15 18/08/2004,12:00:00,26405,26430,26405,26425,32 18/08/2004,13:00:00,26445,26445,26435,26435,2 18/08/2004,14:00:00,26420,26420,26400,26400,7 18/08/2004,15:00:00,26400,26435,26365,26415,22 18/08/2004,16:00:00,26415,26560,26415,26550,22 18/08/2004,17:00:00,26525,26530,26525,26530,2 19/08/2004,09:00:00,26660,26710,26660,26675,11 19/08/2004,10:00:00,26675,26675,26670,26670,2 19/08/2004,11:00:00,26665,26675,26665,26675,5 19/08/2004,12:00:00,26685,26685,26670,26675,7 19/08/2004,13:00:00,26655,26655,26590,26590,19 19/08/2004,14:00:00,26575,26595,26570,26580,9 19/08/2004,15:00:00,26575,26595,26575,26595,6 19/08/2004,16:00:00,26585,26600,26500,26505,27 19/08/2004,17:00:00,26520,26535,26520,26520,8 20/08/2004,09:00:00,26520,26535,26510,26535,3 20/08/2004,10:00:00,26525,26525,26430,26430,24 20/08/2004,11:00:00,26425,26460,26425,26460,6 20/08/2004,12:00:00,26435,26435,26425,26430,73 20/08/2004,13:00:00,26425,26425,26375,26375,3 20/08/2004,14:00:00,26375,26385,26370,26370,8 20/08/2004,15:00:00,26350,26495,26340,26445,27 20/08/2004,16:00:00,26470,26475,26460,26470,19 20/08/2004,17:00:00,26500,26500,26470,26470,3 23/08/2004,09:00:00,26575,26590,26565,26575,15 23/08/2004,10:00:00,26580,26730,26580,26720,71 23/08/2004,11:00:00,26725,26740,26720,26725,24 23/08/2004,12:00:00,26725,26760,26715,26745,55 23/08/2004,13:00:00,26740,26740,26730,26730,25 23/08/2004,14:00:00,26735,26745,26730,26730,31 23/08/2004,15:00:00,26730,26745,26685,26700,69 23/08/2004,16:00:00,26695,26765,26695,26750,96 23/08/2004,17:00:00,26745,26755,26730,26750,31 24/08/2004,09:00:00,26800,26835,26790,26810,63 24/08/2004,10:00:00,26810,26810,26765,26780,64 24/08/2004,11:00:00,26785,26815,26785,26800,45 24/08/2004,12:00:00,26795,26830,26795,26830,16 24/08/2004,13:00:00,26830,26855,26825,26840,44 24/08/2004,14:00:00,26840,26855,26835,26855,17 24/08/2004,15:00:00,26850,26885,26850,26865,65 24/08/2004,16:00:00,26855,26880,26750,26750,94 24/08/2004,17:00:00,26750,26750,26730,26745,12 25/08/2004,09:00:00,26860,26915,26860,26880,67 25/08/2004,10:00:00,26850,26855,26790,26855,131 25/08/2004,11:00:00,26840,26855,26835,26845,33 25/08/2004,12:00:00,26840,26870,26840,26845,11 25/08/2004,13:00:00,26855,26870,26855,26855,44 25/08/2004,14:00:00,26855,26865,26825,26830,173 25/08/2004,15:00:00,26835,26845,26810,26820,48 25/08/2004,16:00:00,26790,26835,26765,26820,52 25/08/2004,17:00:00,26820,26835,26820,26830,28 26/08/2004,09:00:00,26930,27110,26930,26975,77 26/08/2004,10:00:00,26990,27015,26945,26945,169 26/08/2004,11:00:00,26945,26995,26945,26995,70 26/08/2004,12:00:00,27000,27000,26960,26965,25 26/08/2004,13:00:00,26965,27000,26965,26990,86 26/08/2004,14:00:00,27000,27000,26965,26985,41 26/08/2004,15:00:00,26985,26990,26970,26990,12 26/08/2004,16:00:00,26990,27000,26945,26950,65 26/08/2004,17:00:00,26955,26965,26955,26965,38 27/08/2004,09:00:00,27045,27050,27010,27045,92 27/08/2004,10:00:00,27075,27080,26995,26995,100 27/08/2004,11:00:00,26990,26995,26975,26975,29 27/08/2004,12:00:00,26945,26990,26940,26985,111 27/08/2004,13:00:00,26985,26990,26985,26990,17 27/08/2004,14:00:00,27000,27045,27000,27040,77 27/08/2004,15:00:00,27045,27060,27015,27050,60 27/08/2004,16:00:00,27045,27085,27045,27055,42 27/08/2004,17:00:00,27095,27125,27080,27115,39 30/08/2004,09:00:00,27090,27125,27055,27065,63 30/08/2004,10:00:00,27065,27090,27060,27090,21 30/08/2004,11:00:00,27075,27075,27040,27065,17 30/08/2004,12:00:00,27060,27060,27050,27060,49 30/08/2004,13:00:00,27055,27075,27055,27070,29 30/08/2004,14:00:00,27075,27075,27040,27045,33 30/08/2004,15:00:00,27045,27080,27035,27065,87 30/08/2004,16:00:00,27050,27065,26985,27005,86 30/08/2004,17:00:00,27010,27070,27005,27070,75 31/08/2004,09:00:00,26965,27000,26945,26945,75 31/08/2004,10:00:00,26940,26970,26940,26965,30 31/08/2004,11:00:00,26975,26980,26960,26970,62 31/08/2004,12:00:00,26965,27000,26965,26990,31 31/08/2004,13:00:00,26990,27000,26970,27000,10 31/08/2004,14:00:00,27030,27070,27030,27070,17 31/08/2004,15:00:00,27060,27105,27055,27105,59 31/08/2004,16:00:00,27085,27085,26955,26965,123 31/08/2004,17:00:00,26940,26985,26935,26985,145 01/09/2004,09:00:00,27085,27115,27045,27100,90 01/09/2004,10:00:00,27110,27110,27075,27075,76 01/09/2004,11:00:00,27080,27110,27075,27110,77 01/09/2004,12:00:00,27120,27130,27090,27090,37 01/09/2004,13:00:00,27105,27110,27095,27100,25 01/09/2004,14:00:00,27080,27095,27070,27095,24 01/09/2004,15:00:00,27095,27110,27080,27085,77 01/09/2004,16:00:00,27085,27195,27085,27175,86 01/09/2004,17:00:00,27170,27210,27170,27195,121 02/09/2004,09:00:00,27190,27195,27150,27185,56 02/09/2004,10:00:00,27185,27245,27185,27225,89 02/09/2004,11:00:00,27220,27270,27220,27260,37 02/09/2004,12:00:00,27285,27320,27280,27320,52 02/09/2004,13:00:00,27335,27360,27335,27355,34 02/09/2004,14:00:00,27345,27345,27300,27310,78 02/09/2004,15:00:00,27315,27365,27310,27350,82 02/09/2004,16:00:00,27350,27425,27350,27420,95 02/09/2004,17:00:00,27440,27470,27415,27455,144 03/09/2004,09:00:00,27380,27515,27365,27495,144 03/09/2004,10:00:00,27500,27550,27490,27520,132 03/09/2004,11:00:00,27520,27530,27470,27490,139 03/09/2004,12:00:00,27490,27510,27485,27490,91 03/09/2004,13:00:00,27490,27540,27490,27540,71 03/09/2004,14:00:00,27530,27640,27505,27630,171 03/09/2004,15:00:00,27640,27660,27620,27635,130 03/09/2004,16:00:00,27625,27720,27600,27680,202 03/09/2004,17:00:00,27675,27720,27660,27720,134 06/09/2004,09:00:00,27715,27780,27685,27745,71 06/09/2004,10:00:00,27755,27780,27740,27770,52 06/09/2004,11:00:00,27770,27770,27740,27745,35 06/09/2004,12:00:00,27725,27730,27710,27710,29 06/09/2004,13:00:00,27725,27725,27690,27690,18 06/09/2004,14:00:00,27695,27695,27660,27680,51 06/09/2004,15:00:00,27675,27695,27665,27695,47 06/09/2004,16:00:00,27690,27725,27690,27710,252 06/09/2004,17:00:00,27705,27710,27685,27685,138 07/09/2004,09:00:00,27645,27670,27625,27645,103 07/09/2004,10:00:00,27645,27650,27565,27590,158 07/09/2004,11:00:00,27600,27670,27595,27640,90 07/09/2004,12:00:00,27655,27675,27650,27655,107 07/09/2004,13:00:00,27660,27665,27655,27655,92 07/09/2004,14:00:00,27655,27670,27655,27665,9 07/09/2004,15:00:00,27660,27735,27655,27670,120 07/09/2004,16:00:00,27670,27675,27580,27610,259 07/09/2004,17:00:00,27610,27650,27595,27635,138 08/09/2004,09:00:00,27645,27650,27595,27595,221 08/09/2004,10:00:00,27600,27625,27575,27575,132 08/09/2004,11:00:00,27580,27605,27570,27605,92 08/09/2004,12:00:00,27605,27635,27605,27615,36 08/09/2004,13:00:00,27615,27625,27600,27625,16 08/09/2004,14:00:00,27630,27630,27580,27580,71 08/09/2004,15:00:00,27585,27590,27550,27580,155 08/09/2004,16:00:00,27595,27665,27585,27605,134 08/09/2004,17:00:00,27605,27640,27600,27635,42 09/09/2004,09:00:00,27565,27565,27435,27450,150 09/09/2004,10:00:00,27435,27455,27415,27455,280 09/09/2004,11:00:00,27450,27455,27385,27390,106 09/09/2004,12:00:00,27385,27420,27385,27415,50 09/09/2004,13:00:00,27425,27425,27415,27415,5 09/09/2004,14:00:00,27425,27515,27425,27510,128 09/09/2004,15:00:00,27515,27540,27490,27490,98 09/09/2004,16:00:00,27480,27500,27465,27500,81 09/09/2004,17:00:00,27475,27490,27450,27490,51 10/09/2004,09:00:00,27500,27590,27500,27580,121 10/09/2004,10:00:00,27590,27590,27535,27535,68 10/09/2004,11:00:00,27550,27550,27535,27545,55 10/09/2004,12:00:00,27550,27620,27545,27620,169 10/09/2004,13:00:00,27625,27630,27600,27615,41 10/09/2004,14:00:00,27605,27645,27605,27605,34 10/09/2004,15:00:00,27605,27630,27580,27600,124 10/09/2004,16:00:00,27595,27630,27595,27605,55 10/09/2004,17:00:00,27610,27610,27590,27605,80 13/09/2004,09:00:00,27700,27760,27690,27760,97 13/09/2004,10:00:00,27760,27780,27740,27755,136 13/09/2004,11:00:00,27750,27760,27735,27745,53 13/09/2004,12:00:00,27745,27745,27735,27735,31 13/09/2004,13:00:00,27735,27760,27735,27760,20 13/09/2004,14:00:00,27760,27765,27745,27750,73 13/09/2004,15:00:00,27750,27765,27745,27750,75 13/09/2004,16:00:00,27755,27820,27755,27820,216 13/09/2004,17:00:00,27820,27860,27820,27835,279 14/09/2004,09:00:00,27885,27885,27705,27740,320 14/09/2004,10:00:00,27735,27785,27730,27780,109 14/09/2004,11:00:00,27770,27770,27715,27740,87 14/09/2004,12:00:00,27730,27775,27730,27760,93 14/09/2004,13:00:00,27760,27775,27760,27765,71 14/09/2004,14:00:00,27760,27770,27740,27740,71 14/09/2004,15:00:00,27740,27770,27720,27740,107 14/09/2004,16:00:00,27730,27760,27720,27745,144 14/09/2004,17:00:00,27745,27780,27745,27775,368 15/09/2004,09:00:00,27745,27835,27720,27835,361 15/09/2004,10:00:00,27835,27900,27835,27855,829 15/09/2004,11:00:00,27865,27890,27865,27870,153 15/09/2004,12:00:00,27870,27880,27855,27865,513 15/09/2004,13:00:00,27860,27860,27820,27820,83 15/09/2004,14:00:00,27820,27850,27810,27835,135 15/09/2004,15:00:00,27835,27840,27760,27770,195 15/09/2004,16:00:00,27750,27755,27690,27730,198 15/09/2004,17:00:00,27730,27730,27710,27725,567 16/09/2004,09:00:00,27680,27820,27680,27820,364 16/09/2004,10:00:00,27820,27840,27800,27800,94 16/09/2004,11:00:00,27805,27810,27765,27770,99 16/09/2004,12:00:00,27750,27755,27735,27755,182 16/09/2004,13:00:00,27750,27770,27715,27715,1011 16/09/2004,14:00:00,27705,27745,27700,27710,128 16/09/2004,15:00:00,27720,27750,27705,27750,604 16/09/2004,16:00:00,27750,27790,27740,27755,379 16/09/2004,17:00:00,27760,27790,27745,27780,378