DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2004,12:50:00,27585,27585,27585,27585,1
20/07/2004,14:05:00,27600,27600,27600,27600,1
21/07/2004,16:00:00,27750,27750,27750,27750,4
21/07/2004,16:10:00,27755,27755,27755,27755,1
22/07/2004,11:00:00,27490,27490,27490,27490,1
23/07/2004,15:20:00,27380,27380,27380,27380,1
26/07/2004,10:35:00,27400,27400,27400,27400,1
26/07/2004,11:55:00,27375,27375,27375,27375,1
28/07/2004,13:35:00,27415,27415,27415,27415,1
28/07/2004,17:30:00,27270,27270,27270,27270,1
29/07/2004,10:00:00,27425,27440,27425,27440,2
02/08/2004,17:15:00,27650,27650,27650,27650,1
03/08/2004,09:35:00,27745,27745,27745,27745,1
03/08/2004,17:15:00,27725,27725,27725,27725,1
04/08/2004,10:00:00,27550,27550,27550,27550,5
04/08/2004,12:10:00,27460,27460,27460,27460,1
04/08/2004,16:40:00,27480,27480,27480,27480,2
05/08/2004,10:05:00,27480,27480,27480,27480,1
05/08/2004,16:05:00,27405,27405,27405,27405,1
06/08/2004,10:45:00,27160,27160,27160,27160,1
06/08/2004,11:40:00,27150,27150,27150,27150,1
06/08/2004,13:00:00,27165,27165,27165,27165,1
06/08/2004,14:05:00,27180,27180,27180,27180,2
06/08/2004,14:15:00,27185,27185,27185,27185,1
06/08/2004,14:40:00,27000,27015,27000,27010,4
06/08/2004,14:45:00,26990,26990,26980,26980,15
06/08/2004,14:55:00,26960,26960,26960,26960,1
06/08/2004,15:10:00,26965,26965,26965,26965,1
06/08/2004,15:25:00,26965,26985,26965,26975,14
06/08/2004,15:30:00,26975,26975,26975,26975,1
06/08/2004,16:10:00,26870,26870,26870,26870,1
06/08/2004,16:20:00,26890,26890,26890,26890,1
09/08/2004,09:45:00,26750,26750,26715,26715,2
09/08/2004,10:15:00,26645,26645,26645,26645,1
09/08/2004,10:30:00,26680,26680,26680,26680,1
09/08/2004,10:55:00,26640,26640,26640,26640,1
09/08/2004,13:05:00,26550,26555,26550,26555,2
09/08/2004,14:50:00,26635,26635,26635,26635,1
09/08/2004,14:55:00,26660,26660,26660,26660,1
09/08/2004,16:30:00,26625,26625,26625,26625,1
10/08/2004,13:20:00,26710,26710,26710,26710,6
10/08/2004,14:45:00,26735,26735,26735,26735,2
10/08/2004,16:30:00,26735,26735,26735,26735,1
10/08/2004,17:15:00,26765,26765,26765,26765,2
11/08/2004,11:10:00,26580,26580,26580,26580,2
11/08/2004,11:35:00,26575,26575,26575,26575,1
11/08/2004,11:40:00,26575,26575,26575,26575,1
11/08/2004,12:00:00,26590,26590,26590,26590,3
11/08/2004,13:55:00,26520,26520,26520,26520,5
11/08/2004,14:05:00,26510,26510,26510,26510,1
11/08/2004,14:10:00,26480,26480,26480,26480,5
11/08/2004,16:05:00,26360,26360,26360,26360,1
11/08/2004,16:45:00,26370,26370,26370,26370,5
11/08/2004,17:00:00,26485,26485,26485,26485,1
12/08/2004,14:35:00,26415,26415,26415,26415,5
12/08/2004,15:30:00,26415,26415,26415,26415,10
12/08/2004,15:50:00,26415,26415,26415,26415,1
13/08/2004,12:45:00,26360,26360,26360,26360,1
13/08/2004,13:05:00,26360,26360,26360,26360,3
13/08/2004,13:45:00,26395,26395,26395,26395,1
13/08/2004,14:35:00,26405,26405,26405,26405,5
13/08/2004,14:45:00,26400,26400,26400,26400,1
13/08/2004,15:30:00,26435,26435,26435,26435,2
13/08/2004,17:10:00,26425,26425,26425,26425,1
16/08/2004,10:00:00,26250,26250,26250,26250,5
16/08/2004,10:50:00,26345,26345,26345,26345,2
16/08/2004,11:55:00,26360,26360,26360,26360,1
16/08/2004,12:20:00,26370,26370,26370,26370,1
16/08/2004,13:35:00,26360,26360,26360,26360,2
16/08/2004,15:45:00,26450,26450,26450,26450,5
16/08/2004,15:50:00,26450,26450,26450,26450,1
16/08/2004,16:25:00,26535,26535,26535,26535,2
17/08/2004,10:45:00,26610,26610,26610,26610,1
17/08/2004,16:00:00,26710,26710,26710,26710,1
17/08/2004,17:25:00,26610,26610,26610,26610,1
18/08/2004,10:00:00,26570,26570,26570,26570,1
18/08/2004,11:45:00,26520,26520,26520,26520,1
18/08/2004,12:20:00,26545,26545,26545,26545,1
18/08/2004,12:30:00,26550,26555,26550,26555,12
18/08/2004,12:35:00,26555,26555,26555,26555,6
18/08/2004,14:15:00,26530,26530,26530,26530,1
18/08/2004,14:30:00,26525,26525,26525,26525,6
18/08/2004,16:15:00,26615,26615,26615,26615,4
19/08/2004,09:40:00,26815,26815,26815,26815,1
19/08/2004,09:55:00,26785,26785,26785,26785,2
19/08/2004,10:20:00,26815,26815,26815,26815,1
19/08/2004,13:40:00,26735,26735,26735,26735,2
19/08/2004,14:30:00,26735,26735,26735,26735,2
19/08/2004,16:30:00,26655,26655,26655,26655,1
23/08/2004,09:30:00,26695,26695,26695,26695,1
23/08/2004,11:20:00,26855,26855,26855,26855,1
23/08/2004,15:45:00,26835,26835,26835,26835,1
23/08/2004,16:20:00,26860,26860,26860,26860,6
23/08/2004,16:45:00,26895,26895,26895,26895,1
24/08/2004,09:35:00,26950,26950,26950,26950,2
24/08/2004,09:45:00,26950,26950,26950,26950,1
24/08/2004,09:55:00,26945,26945,26945,26945,1
24/08/2004,10:00:00,26935,26945,26935,26945,5
24/08/2004,10:15:00,26905,26905,26905,26905,1
24/08/2004,10:20:00,26905,26905,26905,26905,1
24/08/2004,11:15:00,26920,26920,26920,26920,1
24/08/2004,12:45:00,26955,26955,26955,26955,1
24/08/2004,13:35:00,26985,26985,26985,26985,1
24/08/2004,14:55:00,26985,26985,26985,26985,1
24/08/2004,15:25:00,27025,27025,27025,27025,2
24/08/2004,17:00:00,26890,26890,26890,26890,1
25/08/2004,09:50:00,27020,27020,27020,27020,1
25/08/2004,10:10:00,26945,26945,26945,26945,1
25/08/2004,15:30:00,26970,26970,26970,26970,2
25/08/2004,16:05:00,26930,26930,26930,26930,1
26/08/2004,09:50:00,27120,27120,27120,27120,1
26/08/2004,10:45:00,27105,27105,27105,27105,4
26/08/2004,16:30:00,27105,27105,27105,27105,2
27/08/2004,10:05:00,27185,27185,27185,27185,2
27/08/2004,10:50:00,27135,27135,27135,27135,2
27/08/2004,12:35:00,27115,27115,27115,27115,4
27/08/2004,16:00:00,27175,27175,27175,27175,1
27/08/2004,16:10:00,27215,27215,27215,27215,1
27/08/2004,17:05:00,27220,27220,27220,27220,1
27/08/2004,17:15:00,27215,27215,27215,27215,5
27/08/2004,17:25:00,27240,27240,27240,27240,1
30/08/2004,10:45:00,27230,27230,27230,27230,2
30/08/2004,14:55:00,27180,27180,27180,27180,1
30/08/2004,15:35:00,27200,27200,27200,27200,5
30/08/2004,17:35:00,27155,27155,27155,27155,4
31/08/2004,09:45:00,27100,27100,27100,27100,1
31/08/2004,10:00:00,27080,27080,27080,27080,1
31/08/2004,14:15:00,27150,27150,27150,27150,3
31/08/2004,14:35:00,27160,27160,27160,27160,2
31/08/2004,15:45:00,27230,27230,27230,27230,1
31/08/2004,16:00:00,27225,27225,27190,27190,3
31/08/2004,16:35:00,27165,27165,27165,27165,1
31/08/2004,16:45:00,27155,27155,27155,27155,2
31/08/2004,17:05:00,27070,27070,27070,27070,2
01/09/2004,09:55:00,27235,27235,27235,27235,1
01/09/2004,15:40:00,27220,27220,27220,27220,2
01/09/2004,16:05:00,27260,27260,27255,27255,4
01/09/2004,16:15:00,27295,27295,27295,27295,1
01/09/2004,16:25:00,27305,27315,27300,27315,7
01/09/2004,16:30:00,27330,27330,27330,27330,2
01/09/2004,17:00:00,27320,27320,27320,27320,1
01/09/2004,17:10:00,27325,27325,27325,27325,1
01/09/2004,17:35:00,27325,27325,27325,27325,1
02/09/2004,10:05:00,27360,27360,27360,27360,1
02/09/2004,11:35:00,27375,27375,27375,27375,1
02/09/2004,11:40:00,27385,27385,27385,27385,1
02/09/2004,11:50:00,27400,27400,27400,27400,3
02/09/2004,12:00:00,27415,27415,27415,27415,1
02/09/2004,12:05:00,27425,27430,27425,27430,5
02/09/2004,12:25:00,27440,27440,27440,27440,2
02/09/2004,13:00:00,27460,27460,27460,27460,1
02/09/2004,13:10:00,27480,27480,27480,27480,1
02/09/2004,14:30:00,27460,27460,27445,27445,2
02/09/2004,14:45:00,27445,27445,27445,27445,3
02/09/2004,14:50:00,27445,27445,27445,27445,4
02/09/2004,15:00:00,27450,27450,27450,27450,1
02/09/2004,15:30:00,27455,27455,27455,27455,1
02/09/2004,15:55:00,27480,27480,27480,27480,1
02/09/2004,16:00:00,27495,27495,27495,27495,1
02/09/2004,16:15:00,27535,27535,27535,27535,2
02/09/2004,16:20:00,27540,27540,27540,27540,1
02/09/2004,16:30:00,27530,27530,27530,27530,1
03/09/2004,09:20:00,27510,27510,27510,27510,2
03/09/2004,09:25:00,27560,27570,27560,27570,4
03/09/2004,09:30:00,27595,27595,27595,27595,4
03/09/2004,09:35:00,27610,27630,27610,27630,4
03/09/2004,09:40:00,27635,27635,27635,27635,2
03/09/2004,09:45:00,27605,27605,27605,27605,1
03/09/2004,10:05:00,27655,27655,27655,27655,1
03/09/2004,10:25:00,27640,27650,27640,27650,9
03/09/2004,10:30:00,27655,27660,27655,27660,6
03/09/2004,11:25:00,27600,27600,27600,27600,3
03/09/2004,11:30:00,27600,27600,27600,27600,3
03/09/2004,12:25:00,27620,27620,27620,27620,1
03/09/2004,12:30:00,27625,27625,27625,27625,1
03/09/2004,13:30:00,27630,27630,27630,27630,2
03/09/2004,13:45:00,27655,27655,27655,27655,1
03/09/2004,14:30:00,27640,27710,27640,27690,3
03/09/2004,14:35:00,27675,27675,27675,27675,1
03/09/2004,14:45:00,27700,27700,27700,27700,2
03/09/2004,14:50:00,27755,27755,27755,27755,1
03/09/2004,14:55:00,27755,27755,27755,27755,5
03/09/2004,15:00:00,27755,27755,27755,27755,1
03/09/2004,15:10:00,27780,27780,27780,27780,2
03/09/2004,15:15:00,27750,27750,27750,27750,2
03/09/2004,15:20:00,27745,27745,27745,27745,3
03/09/2004,15:25:00,27755,27755,27755,27755,5
03/09/2004,15:50:00,27775,27775,27775,27775,1
03/09/2004,15:55:00,27775,27775,27775,27775,4
03/09/2004,16:00:00,27755,27755,27730,27730,15
03/09/2004,16:35:00,27765,27765,27765,27765,1
03/09/2004,16:45:00,27815,27825,27815,27825,3
03/09/2004,16:50:00,27835,27835,27835,27835,2
03/09/2004,17:10:00,27800,27800,27800,27800,2
03/09/2004,17:25:00,27825,27825,27825,27825,1
03/09/2004,17:35:00,27840,27840,27840,27840,1
06/09/2004,09:05:00,27860,27860,27860,27860,1
06/09/2004,09:15:00,27820,27820,27820,27820,1
06/09/2004,09:20:00,27835,27835,27835,27835,1
06/09/2004,09:35:00,27880,27880,27880,27880,2
06/09/2004,09:40:00,27915,27915,27915,27915,1
06/09/2004,09:55:00,27890,27890,27890,27890,3
06/09/2004,10:00:00,27890,27890,27890,27890,2
06/09/2004,12:00:00,27870,27870,27870,27870,1
06/09/2004,12:35:00,27840,27840,27840,27840,1
06/09/2004,13:15:00,27860,27860,27860,27860,3
06/09/2004,13:50:00,27830,27830,27825,27825,2
06/09/2004,14:05:00,27820,27820,27795,27795,4
06/09/2004,14:15:00,27795,27795,27795,27795,1
06/09/2004,15:25:00,27800,27800,27800,27800,1
06/09/2004,15:40:00,27800,27800,27800,27800,1
06/09/2004,15:50:00,27800,27800,27800,27800,1
06/09/2004,16:15:00,27845,27845,27845,27845,4
06/09/2004,16:25:00,27850,27850,27850,27850,1
06/09/2004,17:00:00,27830,27830,27830,27830,1
06/09/2004,17:15:00,27835,27835,27835,27835,1
06/09/2004,17:25:00,27825,27825,27825,27825,1
06/09/2004,17:30:00,27830,27830,27830,27830,2
06/09/2004,17:35:00,27830,27830,27830,27830,1
07/09/2004,09:20:00,27800,27800,27800,27800,1
07/09/2004,09:25:00,27790,27790,27780,27780,3
07/09/2004,09:30:00,27785,27795,27785,27795,7
07/09/2004,09:50:00,27760,27760,27760,27760,2
07/09/2004,10:00:00,27770,27770,27770,27770,5
07/09/2004,10:05:00,27770,27780,27770,27780,2
07/09/2004,10:15:00,27725,27725,27725,27725,3
07/09/2004,10:20:00,27725,27730,27725,27730,9
07/09/2004,10:35:00,27710,27710,27710,27710,2
07/09/2004,10:40:00,27700,27700,27700,27700,1
07/09/2004,10:50:00,27710,27710,27710,27710,1
07/09/2004,11:10:00,27745,27745,27745,27745,5
07/09/2004,11:15:00,27755,27755,27755,27755,5
07/09/2004,11:20:00,27765,27765,27765,27765,3
07/09/2004,11:25:00,27780,27790,27780,27790,6
07/09/2004,12:25:00,27785,27800,27785,27800,2
07/09/2004,12:55:00,27790,27790,27790,27790,5
07/09/2004,13:00:00,27790,27790,27790,27790,2
07/09/2004,13:10:00,27785,27785,27785,27785,1
07/09/2004,13:30:00,27785,27785,27785,27785,5
07/09/2004,13:45:00,27795,27795,27795,27795,1
07/09/2004,13:55:00,27780,27780,27780,27780,1
07/09/2004,14:20:00,27785,27785,27785,27785,2
07/09/2004,14:35:00,27790,27790,27790,27790,1
07/09/2004,14:40:00,27790,27790,27785,27790,5
07/09/2004,15:05:00,27805,27805,27805,27805,2
07/09/2004,15:10:00,27825,27825,27825,27825,3
07/09/2004,15:15:00,27825,27825,27825,27825,5
07/09/2004,15:20:00,27820,27820,27820,27820,6
07/09/2004,15:25:00,27825,27830,27825,27830,6
07/09/2004,15:30:00,27850,27850,27850,27850,5
07/09/2004,15:35:00,27850,27850,27845,27845,3
07/09/2004,15:40:00,27845,27845,27845,27845,4
07/09/2004,15:55:00,27785,27785,27785,27785,4
07/09/2004,16:05:00,27780,27780,27780,27780,5
07/09/2004,16:30:00,27725,27725,27710,27710,4
07/09/2004,16:40:00,27715,27715,27710,27710,9
07/09/2004,16:45:00,27730,27730,27730,27730,1
07/09/2004,16:50:00,27725,27725,27725,27725,3
07/09/2004,16:55:00,27735,27735,27735,27735,1
07/09/2004,17:00:00,27740,27740,27740,27740,2
07/09/2004,17:05:00,27745,27745,27745,27745,1
08/09/2004,09:00:00,27815,27815,27815,27815,3
08/09/2004,09:15:00,27760,27760,27760,27760,4
08/09/2004,09:20:00,27760,27760,27760,27760,8
08/09/2004,09:30:00,27760,27760,27760,27760,7
08/09/2004,09:35:00,27760,27760,27760,27760,2
08/09/2004,09:50:00,27720,27720,27720,27720,1
08/09/2004,10:00:00,27715,27715,27715,27715,3
08/09/2004,10:10:00,27725,27725,27725,27725,4
08/09/2004,10:20:00,27745,27745,27745,27745,1
08/09/2004,10:25:00,27740,27740,27740,27740,1
08/09/2004,10:50:00,27720,27720,27720,27720,1
08/09/2004,10:55:00,27700,27700,27690,27690,2
08/09/2004,11:05:00,27700,27700,27695,27700,10
08/09/2004,11:10:00,27695,27695,27695,27695,5
08/09/2004,11:15:00,27700,27710,27700,27710,19
08/09/2004,11:20:00,27710,27720,27710,27720,10
08/09/2004,11:30:00,27710,27710,27710,27710,6
08/09/2004,11:55:00,27720,27720,27720,27720,2
08/09/2004,12:05:00,27725,27725,27725,27725,12
08/09/2004,12:30:00,27740,27745,27740,27740,11
08/09/2004,12:35:00,27740,27740,27740,27740,50
08/09/2004,12:40:00,27745,27745,27745,27745,2
08/09/2004,12:45:00,27745,27745,27745,27745,2
08/09/2004,13:10:00,27725,27725,27725,27725,6
08/09/2004,13:15:00,27725,27725,27725,27725,4
08/09/2004,13:20:00,27720,27725,27720,27720,7
08/09/2004,13:25:00,27725,27725,27725,27725,4
08/09/2004,13:30:00,27730,27730,27720,27730,8
08/09/2004,15:05:00,27700,27700,27700,27700,5
08/09/2004,15:25:00,27685,27690,27680,27680,5
08/09/2004,15:30:00,27685,27690,27685,27690,4
08/09/2004,15:35:00,27690,27690,27670,27675,30
08/09/2004,15:40:00,27695,27705,27695,27705,6
08/09/2004,15:45:00,27690,27695,27685,27695,8
08/09/2004,16:25:00,27755,27760,27755,27760,4
08/09/2004,16:30:00,27770,27770,27760,27765,12
08/09/2004,16:35:00,27750,27750,27750,27750,5
08/09/2004,16:40:00,27770,27770,27765,27765,4
08/09/2004,16:45:00,27725,27725,27725,27725,1
08/09/2004,16:50:00,27715,27725,27715,27725,12
08/09/2004,16:55:00,27715,27715,27715,27715,4
08/09/2004,17:00:00,27715,27715,27715,27715,1
08/09/2004,17:05:00,27720,27720,27720,27720,1
08/09/2004,17:10:00,27725,27740,27725,27740,9
08/09/2004,17:15:00,27750,27750,27750,27750,4
08/09/2004,17:30:00,27725,27725,27720,27720,3
08/09/2004,17:35:00,27735,27735,27735,27735,1
09/09/2004,09:05:00,27680,27680,27680,27680,1
09/09/2004,09:15:00,27655,27655,27655,27655,2
09/09/2004,09:25:00,27645,27645,27625,27625,4
09/09/2004,09:30:00,27615,27615,27615,27615,3
09/09/2004,09:35:00,27610,27610,27610,27610,2
09/09/2004,09:45:00,27610,27630,27610,27630,4
09/09/2004,09:50:00,27630,27630,27580,27580,9
09/09/2004,09:55:00,27575,27580,27560,27560,5
09/09/2004,10:00:00,27560,27560,27560,27560,3
09/09/2004,10:10:00,27570,27570,27570,27570,2
09/09/2004,10:15:00,27565,27565,27565,27565,1
09/09/2004,10:20:00,27550,27555,27550,27550,5
09/09/2004,10:25:00,27550,27550,27540,27545,5
09/09/2004,10:30:00,27560,27560,27560,27560,1
09/09/2004,10:35:00,27560,27565,27560,27560,7
09/09/2004,11:20:00,27560,27560,27560,27560,9
09/09/2004,11:25:00,27555,27560,27555,27560,6
09/09/2004,11:30:00,27555,27555,27555,27555,1
09/09/2004,11:35:00,27535,27535,27525,27525,20
09/09/2004,11:40:00,27520,27520,27515,27515,15
09/09/2004,11:55:00,27520,27520,27520,27520,2
09/09/2004,12:00:00,27515,27515,27515,27515,4
09/09/2004,12:10:00,27545,27545,27545,27545,2
09/09/2004,12:30:00,27530,27535,27530,27535,10
09/09/2004,12:35:00,27535,27535,27535,27535,5
09/09/2004,13:20:00,27545,27545,27545,27545,1
09/09/2004,13:30:00,27545,27545,27545,27545,1
09/09/2004,13:50:00,27550,27550,27550,27550,2
09/09/2004,13:55:00,27550,27550,27550,27550,1
09/09/2004,14:05:00,27575,27575,27575,27575,4
09/09/2004,14:50:00,27630,27630,27630,27630,2
09/09/2004,14:55:00,27625,27625,27625,27625,1
09/09/2004,15:00:00,27635,27635,27625,27625,10
09/09/2004,15:40:00,27660,27660,27660,27660,3
09/09/2004,15:55:00,27620,27620,27620,27620,1
09/09/2004,16:20:00,27600,27600,27600,27600,1
09/09/2004,16:25:00,27600,27600,27600,27600,1
09/09/2004,16:40:00,27605,27605,27605,27605,12
09/09/2004,16:45:00,27595,27595,27595,27595,1
09/09/2004,16:55:00,27615,27615,27615,27615,5
09/09/2004,17:00:00,27625,27625,27595,27595,2
10/09/2004,09:00:00,27650,27650,27650,27650,1
10/09/2004,09:05:00,27640,27640,27640,27640,1
10/09/2004,09:15:00,27640,27650,27640,27650,11
10/09/2004,09:20:00,27665,27665,27665,27665,6
10/09/2004,09:25:00,27665,27690,27665,27690,6
10/09/2004,09:35:00,27700,27700,27700,27700,4
10/09/2004,09:40:00,27700,27700,27700,27700,5
10/09/2004,09:50:00,27695,27695,27695,27695,4
10/09/2004,10:05:00,27690,27690,27685,27685,5
10/09/2004,10:10:00,27690,27690,27665,27665,27
10/09/2004,10:15:00,27665,27670,27660,27670,14
10/09/2004,10:25:00,27655,27655,27655,27655,1
10/09/2004,10:30:00,27640,27640,27640,27640,1
10/09/2004,10:40:00,27635,27635,27635,27635,3
10/09/2004,10:45:00,27650,27655,27650,27650,9
10/09/2004,10:50:00,27650,27650,27650,27650,5
10/09/2004,11:20:00,27665,27665,27665,27665,1
10/09/2004,11:30:00,27665,27665,27645,27655,21
10/09/2004,11:40:00,27655,27655,27650,27655,5
10/09/2004,12:00:00,27665,27665,27665,27665,5
10/09/2004,12:05:00,27665,27665,27660,27665,6
10/09/2004,12:10:00,27665,27670,27665,27665,5
10/09/2004,12:15:00,27665,27675,27665,27675,3
10/09/2004,12:20:00,27685,27700,27685,27700,2
10/09/2004,12:25:00,27710,27710,27710,27710,2
10/09/2004,12:35:00,27725,27725,27725,27725,2
10/09/2004,12:45:00,27725,27730,27725,27730,21
10/09/2004,12:55:00,27740,27740,27735,27735,6
10/09/2004,13:00:00,27745,27745,27740,27740,2
10/09/2004,13:05:00,27740,27740,27740,27740,1
10/09/2004,13:25:00,27740,27740,27740,27740,2
10/09/2004,13:35:00,27720,27720,27720,27720,9
10/09/2004,13:40:00,27730,27730,27730,27730,12
10/09/2004,14:15:00,27730,27730,27730,27730,1
10/09/2004,14:20:00,27730,27735,27730,27735,7
10/09/2004,14:25:00,27730,27735,27730,27735,2
10/09/2004,14:30:00,27765,27765,27765,27765,1
10/09/2004,14:35:00,27750,27750,27750,27750,2
10/09/2004,14:40:00,27735,27735,27735,27735,5
10/09/2004,14:45:00,27735,27735,27735,27735,5
10/09/2004,15:30:00,27730,27730,27725,27725,6
10/09/2004,15:35:00,27715,27715,27710,27710,23
10/09/2004,15:40:00,27695,27710,27695,27700,22
10/09/2004,15:50:00,27725,27730,27725,27730,2
10/09/2004,15:55:00,27720,27720,27720,27720,133
10/09/2004,16:05:00,27720,27720,27720,27720,5
10/09/2004,16:10:00,27735,27735,27735,27735,1
10/09/2004,16:15:00,27740,27740,27740,27740,20
10/09/2004,16:20:00,27740,27740,27740,27740,1
10/09/2004,16:30:00,27745,27745,27745,27745,1
10/09/2004,16:55:00,27715,27715,27715,27715,8
10/09/2004,17:15:00,27720,27730,27720,27730,2
10/09/2004,17:20:00,27725,27725,27725,27725,4
10/09/2004,17:25:00,27715,27720,27715,27720,7
10/09/2004,17:30:00,27715,27720,27715,27720,8
10/09/2004,17:35:00,27725,27725,27725,27725,2
13/09/2004,09:00:00,27845,27845,27830,27840,4
13/09/2004,09:05:00,27850,27850,27830,27835,13
13/09/2004,09:15:00,27820,27820,27820,27820,1
13/09/2004,09:20:00,27855,27855,27825,27825,2
13/09/2004,09:25:00,27850,27850,27830,27830,2
13/09/2004,09:30:00,27830,27830,27830,27830,1
13/09/2004,09:40:00,27850,27850,27850,27850,1
13/09/2004,09:45:00,27870,27870,27870,27870,1
13/09/2004,09:50:00,27885,27885,27885,27885,2
13/09/2004,09:55:00,27885,27890,27885,27890,13
13/09/2004,10:00:00,27885,27885,27885,27885,25
13/09/2004,10:05:00,27890,27890,27870,27870,7
13/09/2004,10:15:00,27890,27895,27890,27895,6
13/09/2004,10:20:00,27900,27900,27900,27900,5
13/09/2004,10:25:00,27885,27885,27880,27880,41
13/09/2004,10:35:00,27875,27885,27875,27885,14
13/09/2004,10:40:00,27870,27880,27870,27880,8
13/09/2004,10:50:00,27870,27870,27860,27870,12
13/09/2004,10:55:00,27870,27875,27870,27875,11
13/09/2004,11:00:00,27875,27875,27875,27875,3
13/09/2004,11:05:00,27890,27890,27890,27890,10
13/09/2004,11:10:00,27885,27885,27885,27885,1
13/09/2004,11:15:00,27875,27875,27875,27875,8
13/09/2004,11:20:00,27870,27870,27870,27870,10
13/09/2004,11:25:00,27870,27870,27870,27870,2
13/09/2004,11:30:00,27870,27870,27870,27870,1
13/09/2004,11:35:00,27870,27870,27870,27870,2
13/09/2004,11:40:00,27865,27865,27865,27865,32
13/09/2004,11:45:00,27860,27860,27860,27860,6
13/09/2004,11:55:00,27870,27875,27870,27875,13
13/09/2004,12:05:00,27875,27875,27860,27860,18
13/09/2004,12:10:00,27860,27860,27860,27860,12
13/09/2004,12:15:00,27865,27865,27860,27865,7
13/09/2004,12:20:00,27865,27865,27865,27865,9
13/09/2004,12:30:00,27860,27860,27860,27860,11
13/09/2004,12:35:00,27860,27860,27860,27860,6
13/09/2004,12:40:00,27860,27860,27860,27860,1
13/09/2004,12:50:00,27860,27875,27860,27860,10
13/09/2004,13:00:00,27865,27865,27865,27865,1
13/09/2004,13:10:00,27860,27860,27860,27860,1
13/09/2004,13:15:00,27865,27870,27865,27870,3
13/09/2004,13:20:00,27870,27870,27870,27870,10
13/09/2004,13:40:00,27870,27870,27870,27870,5
13/09/2004,13:45:00,27870,27870,27870,27870,23
13/09/2004,14:00:00,27880,27885,27880,27885,14
13/09/2004,14:10:00,27880,27880,27880,27880,1
13/09/2004,14:20:00,27880,27880,27880,27880,1
13/09/2004,14:25:00,27890,27890,27885,27885,10
13/09/2004,14:30:00,27885,27890,27880,27880,19
13/09/2004,14:35:00,27885,27885,27875,27880,15
13/09/2004,14:40:00,27875,27880,27875,27880,6
13/09/2004,14:45:00,27880,27880,27880,27880,5
13/09/2004,14:50:00,27875,27875,27875,27875,4
13/09/2004,14:55:00,27870,27870,27870,27870,1
13/09/2004,15:00:00,27870,27870,27865,27865,25
13/09/2004,15:10:00,27890,27890,27885,27890,8
13/09/2004,15:15:00,27885,27885,27885,27885,13
13/09/2004,15:20:00,27880,27880,27880,27880,1
13/09/2004,15:25:00,27880,27890,27880,27890,6
13/09/2004,15:30:00,27880,27880,27880,27880,2
13/09/2004,15:35:00,27865,27880,27865,27880,5
13/09/2004,15:40:00,27870,27870,27870,27870,1
13/09/2004,15:45:00,27875,27875,27870,27870,5
13/09/2004,15:55:00,27870,27870,27870,27870,2
13/09/2004,16:00:00,27875,27875,27875,27875,2
13/09/2004,16:05:00,27875,27885,27875,27885,19
13/09/2004,16:10:00,27890,27920,27890,27920,14
13/09/2004,16:15:00,27920,27920,27915,27915,16
13/09/2004,16:20:00,27920,27920,27920,27920,11
13/09/2004,16:25:00,27915,27920,27915,27920,53
13/09/2004,16:30:00,27920,27920,27910,27910,6
13/09/2004,16:35:00,27905,27905,27905,27905,5
13/09/2004,16:40:00,27905,27920,27905,27920,7
13/09/2004,16:45:00,27920,27940,27920,27940,35
13/09/2004,16:50:00,27940,27940,27930,27930,22
13/09/2004,16:55:00,27925,27940,27925,27940,12
13/09/2004,17:00:00,27945,27945,27940,27940,4
13/09/2004,17:05:00,27935,27945,27935,27940,12
13/09/2004,17:10:00,27940,27960,27940,27960,15
13/09/2004,17:15:00,27955,27985,27955,27975,195
13/09/2004,17:20:00,27975,27980,27975,27975,53
13/09/2004,17:25:00,27980,27980,27965,27965,3
13/09/2004,17:30:00,27960,27960,27950,27950,12
13/09/2004,17:35:00,27955,27960,27955,27960,3
14/09/2004,09:00:00,28105,28200,27925,27935,159
14/09/2004,09:05:00,27940,27940,27915,27915,18
14/09/2004,09:10:00,27910,27910,27875,27875,22
14/09/2004,09:15:00,27860,27870,27860,27870,3
14/09/2004,09:20:00,27880,27910,27880,27890,219
14/09/2004,09:25:00,27880,27880,27855,27870,62
14/09/2004,09:30:00,27865,27865,27845,27845,685
14/09/2004,09:35:00,27850,27860,27835,27860,34
14/09/2004,09:40:00,27860,27870,27860,27870,35
14/09/2004,09:45:00,27870,27870,27855,27855,9
14/09/2004,09:50:00,27865,27875,27860,27870,8
14/09/2004,09:55:00,27870,27870,27860,27870,105
14/09/2004,10:00:00,27860,27860,27855,27860,27
14/09/2004,10:05:00,27880,27880,27880,27880,1
14/09/2004,10:10:00,27875,27875,27875,27875,10
14/09/2004,10:15:00,27880,27880,27860,27875,10
14/09/2004,10:20:00,27865,27870,27865,27870,30
14/09/2004,10:25:00,27875,27875,27870,27870,13
14/09/2004,10:30:00,27865,27865,27860,27865,125
14/09/2004,10:35:00,27880,27880,27875,27880,27
14/09/2004,10:40:00,27890,27890,27890,27890,12
14/09/2004,10:45:00,27900,27910,27900,27910,81
14/09/2004,10:50:00,27905,27915,27900,27900,105
14/09/2004,10:55:00,27905,27905,27890,27905,17
14/09/2004,11:00:00,27895,27895,27875,27875,29
14/09/2004,11:05:00,27865,27885,27865,27885,21
14/09/2004,11:10:00,27880,27885,27880,27885,6
14/09/2004,11:20:00,27875,27875,27870,27870,6
14/09/2004,11:25:00,27870,27870,27865,27865,9
14/09/2004,11:30:00,27860,27865,27855,27860,84
14/09/2004,11:35:00,27860,27860,27845,27845,10
14/09/2004,11:40:00,27845,27855,27840,27855,32
14/09/2004,11:45:00,27850,27855,27850,27850,109
14/09/2004,11:50:00,27870,27875,27870,27870,73
14/09/2004,11:55:00,27870,27870,27870,27870,3
14/09/2004,12:00:00,27860,27860,27855,27855,28
14/09/2004,12:05:00,27860,27865,27860,27865,43
14/09/2004,12:10:00,27865,27875,27865,27875,223
14/09/2004,12:15:00,27875,27885,27875,27880,122
14/09/2004,12:20:00,27890,27895,27890,27895,4
14/09/2004,12:25:00,27905,27905,27905,27905,1
14/09/2004,12:30:00,27890,27900,27890,27900,31
14/09/2004,12:35:00,27885,27885,27885,27885,2
14/09/2004,12:45:00,27890,27890,27885,27885,2
14/09/2004,12:50:00,27885,27890,27885,27890,25
14/09/2004,13:00:00,27890,27890,27890,27890,5
14/09/2004,13:10:00,27890,27890,27890,27890,11
14/09/2004,13:15:00,27880,27885,27880,27885,18
14/09/2004,13:20:00,27880,27880,27880,27880,20
14/09/2004,13:30:00,27880,27880,27880,27880,7
14/09/2004,13:35:00,27885,27885,27885,27885,5
14/09/2004,13:40:00,27890,27890,27890,27890,1
14/09/2004,13:45:00,27895,27900,27895,27900,36
14/09/2004,13:50:00,27895,27895,27890,27890,4
14/09/2004,13:55:00,27885,27890,27885,27890,322
14/09/2004,14:00:00,27890,27890,27885,27885,247
14/09/2004,14:05:00,27890,27890,27890,27890,3
14/09/2004,14:10:00,27890,27890,27890,27890,1
14/09/2004,14:15:00,27895,27900,27895,27900,4
14/09/2004,14:20:00,27895,27895,27895,27895,27
14/09/2004,14:25:00,27895,27895,27895,27895,18
14/09/2004,14:30:00,27875,27885,27870,27870,49
14/09/2004,14:35:00,27875,27880,27875,27880,87
14/09/2004,14:40:00,27880,27880,27880,27880,1
14/09/2004,14:45:00,27880,27880,27875,27875,351
14/09/2004,14:50:00,27875,27880,27870,27880,5
14/09/2004,14:55:00,27880,27880,27870,27870,5
14/09/2004,15:00:00,27865,27865,27860,27860,25
14/09/2004,15:05:00,27865,27865,27865,27865,11
14/09/2004,15:10:00,27870,27870,27870,27870,2
14/09/2004,15:15:00,27870,27875,27870,27875,6
14/09/2004,15:20:00,27870,27870,27870,27870,1
14/09/2004,15:25:00,27870,27875,27870,27875,4
14/09/2004,15:30:00,27875,27875,27875,27875,1
14/09/2004,15:35:00,27875,27895,27875,27895,20
14/09/2004,15:40:00,27900,27900,27865,27865,132
14/09/2004,15:45:00,27865,27865,27855,27855,142
14/09/2004,15:50:00,27855,27865,27845,27865,107
14/09/2004,15:55:00,27860,27865,27860,27865,2
14/09/2004,16:00:00,27865,27865,27860,27860,68
14/09/2004,16:05:00,27865,27870,27860,27870,16
14/09/2004,16:10:00,27865,27865,27850,27860,34
14/09/2004,16:15:00,27865,27870,27865,27870,11
14/09/2004,16:20:00,27865,27885,27865,27885,87
14/09/2004,16:25:00,27885,27885,27875,27875,36
14/09/2004,16:30:00,27885,27890,27885,27885,13
14/09/2004,16:35:00,27880,27885,27880,27880,103
14/09/2004,16:40:00,27875,27875,27875,27875,2
14/09/2004,16:45:00,27870,27875,27870,27870,62
14/09/2004,16:50:00,27880,27880,27880,27880,2
14/09/2004,16:55:00,27875,27880,27870,27870,41
14/09/2004,17:00:00,27870,27880,27865,27880,26
14/09/2004,17:05:00,27880,27890,27880,27890,3
14/09/2004,17:10:00,27890,27895,27885,27885,104
14/09/2004,17:15:00,27890,27895,27890,27895,15
14/09/2004,17:20:00,27890,27890,27880,27880,113
14/09/2004,17:25:00,27885,27900,27885,27895,198
14/09/2004,17:30:00,27900,27905,27895,27900,60
14/09/2004,17:35:00,27895,27900,27895,27900,441
15/09/2004,09:00:00,27880,27880,27840,27840,465
15/09/2004,09:05:00,27840,27865,27840,27865,185
15/09/2004,09:10:00,27870,27880,27870,27870,72
15/09/2004,09:15:00,27870,27875,27865,27870,47
15/09/2004,09:20:00,27870,27870,27860,27860,341
15/09/2004,09:25:00,27865,27870,27865,27865,105
15/09/2004,09:30:00,27870,27885,27870,27885,3035
15/09/2004,09:35:00,27885,27920,27885,27905,371
15/09/2004,09:40:00,27910,27930,27900,27930,408
15/09/2004,09:45:00,27930,27945,27920,27945,201
15/09/2004,09:50:00,27940,27945,27940,27940,69
15/09/2004,09:55:00,27940,27960,27940,27955,43
15/09/2004,10:00:00,27955,28000,27955,27990,827
15/09/2004,10:05:00,27995,28015,27985,28010,1015
15/09/2004,10:10:00,28015,28025,28015,28020,97
15/09/2004,10:15:00,28015,28025,28010,28010,202
15/09/2004,10:20:00,28010,28020,28005,28005,87
15/09/2004,10:25:00,28010,28015,28005,28005,73
15/09/2004,10:30:00,28000,28015,27965,27965,72
15/09/2004,10:35:00,27965,27985,27965,27975,24
15/09/2004,10:40:00,27970,27975,27965,27975,26
15/09/2004,10:45:00,27985,27985,27975,27985,71
15/09/2004,10:50:00,27980,27985,27975,27980,38
15/09/2004,10:55:00,27980,27980,27975,27980,97
15/09/2004,11:00:00,27985,28000,27985,28000,28
15/09/2004,11:05:00,28000,28005,27995,28005,28
15/09/2004,11:10:00,27995,28000,27990,28000,181
15/09/2004,11:15:00,28000,28010,28000,28010,45
15/09/2004,11:20:00,28000,28010,27995,28005,153
15/09/2004,11:25:00,28005,28010,28000,28005,277
15/09/2004,11:30:00,28005,28010,28000,28010,34
15/09/2004,11:35:00,28005,28015,28005,28010,15
15/09/2004,11:40:00,28015,28015,28000,28000,151
15/09/2004,11:45:00,27995,27995,27995,27995,22
15/09/2004,11:50:00,27995,27995,27995,27995,27
15/09/2004,11:55:00,27995,27995,27995,27995,80
15/09/2004,12:00:00,28000,28000,27990,27995,46
15/09/2004,12:05:00,27995,28000,27990,27990,18
15/09/2004,12:10:00,27995,27995,27990,27990,10
15/09/2004,12:15:00,27990,28000,27990,28000,6
15/09/2004,12:20:00,28000,28005,27995,28005,52
15/09/2004,12:25:00,28000,28000,28000,28000,289
15/09/2004,12:30:00,28000,28000,27990,27990,330
15/09/2004,12:35:00,27985,27990,27980,27985,193
15/09/2004,12:40:00,27975,27980,27970,27975,133
15/09/2004,12:45:00,27970,27980,27970,27980,213
15/09/2004,12:50:00,27980,27980,27970,27980,10
15/09/2004,12:55:00,27975,27985,27975,27985,111
15/09/2004,13:00:00,27980,27980,27980,27980,16
15/09/2004,13:05:00,27980,27980,27970,27970,3
15/09/2004,13:10:00,27975,27975,27970,27970,32
15/09/2004,13:15:00,27975,27975,27965,27965,60
15/09/2004,13:20:00,27970,27975,27970,27970,141
15/09/2004,13:25:00,27970,27980,27970,27980,36
15/09/2004,13:30:00,27980,27985,27980,27985,97
15/09/2004,13:35:00,27985,27985,27985,27985,2
15/09/2004,13:40:00,27975,27975,27975,27975,185
15/09/2004,13:45:00,27965,27965,27965,27965,2
15/09/2004,13:50:00,27960,27960,27950,27955,630
15/09/2004,13:55:00,27945,27950,27940,27945,59
15/09/2004,14:00:00,27945,27960,27945,27960,61
15/09/2004,14:05:00,27955,27960,27950,27950,184
15/09/2004,14:10:00,27950,27950,27950,27950,101
15/09/2004,14:15:00,27945,27945,27935,27940,18
15/09/2004,14:20:00,27935,27950,27930,27950,23
15/09/2004,14:25:00,27950,27950,27945,27945,223
15/09/2004,14:30:00,27955,27970,27955,27970,8
15/09/2004,14:35:00,27970,27970,27970,27970,7
15/09/2004,14:40:00,27970,27975,27960,27960,375
15/09/2004,14:45:00,27960,27960,27960,27960,29
15/09/2004,14:50:00,27960,27960,27955,27960,42
15/09/2004,14:55:00,27965,27965,27960,27965,64
15/09/2004,15:00:00,27960,27960,27960,27960,5
15/09/2004,15:05:00,27965,27965,27955,27955,63
15/09/2004,15:10:00,27955,27955,27940,27940,10
15/09/2004,15:15:00,27940,27945,27915,27920,144
15/09/2004,15:20:00,27920,27925,27910,27920,16
15/09/2004,15:25:00,27925,27925,27920,27920,39
15/09/2004,15:30:00,27925,27925,27900,27900,70
15/09/2004,15:35:00,27895,27900,27880,27885,173
15/09/2004,15:40:00,27890,27910,27880,27905,97
15/09/2004,15:45:00,27905,27905,27890,27900,192
15/09/2004,15:50:00,27905,27905,27895,27900,119
15/09/2004,15:55:00,27895,27895,27880,27880,60
15/09/2004,16:00:00,27885,27885,27870,27870,49
15/09/2004,16:05:00,27870,27880,27870,27870,161
15/09/2004,16:10:00,27870,27880,27865,27870,35
15/09/2004,16:15:00,27870,27885,27860,27860,236
15/09/2004,16:20:00,27860,27865,27830,27830,63
15/09/2004,16:25:00,27835,27845,27835,27845,52
15/09/2004,16:30:00,27840,27845,27815,27825,86
15/09/2004,16:35:00,27825,27830,27815,27825,50
15/09/2004,16:40:00,27835,27860,27830,27860,34
15/09/2004,16:45:00,27860,27860,27845,27855,83
15/09/2004,16:50:00,27855,27860,27850,27850,55
15/09/2004,16:55:00,27840,27850,27840,27850,75
15/09/2004,17:00:00,27850,27850,27850,27850,1
15/09/2004,17:05:00,27850,27855,27840,27845,353
15/09/2004,17:10:00,27845,27850,27840,27850,42
15/09/2004,17:15:00,27845,27845,27835,27840,280
15/09/2004,17:20:00,27835,27855,27835,27855,589
15/09/2004,17:25:00,27850,27850,27840,27850,114
15/09/2004,17:30:00,27850,27855,27850,27855,26
15/09/2004,17:35:00,27855,27860,27845,27850,107
16/09/2004,09:00:00,27810,27840,27805,27830,168
16/09/2004,09:05:00,27815,27845,27815,27835,104
16/09/2004,09:10:00,27835,27870,27835,27860,403
16/09/2004,09:15:00,27855,27910,27855,27910,207
16/09/2004,09:20:00,27915,27920,27895,27905,167
16/09/2004,09:25:00,27900,27925,27895,27920,334
16/09/2004,09:30:00,27925,27950,27920,27935,203
16/09/2004,09:35:00,27935,27950,27930,27940,596
16/09/2004,09:40:00,27940,27945,27920,27920,172
16/09/2004,09:45:00,27920,27930,27920,27925,128
16/09/2004,09:50:00,27930,27950,27925,27950,73
16/09/2004,09:55:00,27950,27950,27930,27935,78
16/09/2004,10:00:00,27935,27955,27930,27940,334
16/09/2004,10:05:00,27940,27955,27935,27955,53
16/09/2004,10:10:00,27950,27965,27950,27955,91
16/09/2004,10:15:00,27955,27955,27950,27955,20
16/09/2004,10:20:00,27955,27970,27955,27960,51
16/09/2004,10:25:00,27960,27965,27950,27955,55
16/09/2004,10:30:00,27945,27955,27930,27950,126
16/09/2004,10:35:00,27945,27945,27925,27930,41
16/09/2004,10:40:00,27930,27935,27925,27930,108
16/09/2004,10:45:00,27940,27940,27935,27935,14
16/09/2004,10:50:00,27930,27935,27925,27925,79
16/09/2004,10:55:00,27925,27930,27920,27925,93
16/09/2004,11:00:00,27925,27940,27920,27935,36
16/09/2004,11:05:00,27940,27945,27930,27935,324
16/09/2004,11:10:00,27935,27935,27920,27925,134
16/09/2004,11:15:00,27925,27930,27920,27925,64
16/09/2004,11:20:00,27925,27930,27915,27915,40
16/09/2004,11:25:00,27915,27920,27910,27915,159
16/09/2004,11:30:00,27915,27920,27905,27905,90
16/09/2004,11:35:00,27905,27915,27900,27905,78
16/09/2004,11:40:00,27900,27905,27895,27895,177
16/09/2004,11:45:00,27900,27905,27895,27900,244
16/09/2004,11:50:00,27905,27905,27900,27900,21
16/09/2004,11:55:00,27895,27895,27880,27885,74
16/09/2004,12:00:00,27880,27880,27870,27870,118
16/09/2004,12:05:00,27870,27880,27870,27880,122
16/09/2004,12:10:00,27880,27880,27870,27870,100
16/09/2004,12:15:00,27870,27875,27865,27870,26
16/09/2004,12:20:00,27875,27885,27875,27880,207
16/09/2004,12:25:00,27880,27890,27875,27880,128
16/09/2004,12:30:00,27875,27880,27870,27875,65
16/09/2004,12:35:00,27875,27885,27870,27870,29
16/09/2004,12:40:00,27875,27880,27875,27880,2
16/09/2004,12:45:00,27885,27885,27870,27870,14
16/09/2004,12:50:00,27880,27880,27870,27880,14
16/09/2004,12:55:00,27880,27885,27880,27880,17
16/09/2004,13:00:00,27875,27880,27875,27875,54
16/09/2004,13:05:00,27875,27890,27875,27880,31
16/09/2004,13:10:00,27880,27890,27875,27885,169
16/09/2004,13:15:00,27880,27885,27880,27885,422
16/09/2004,13:20:00,27885,27890,27880,27890,239
16/09/2004,13:25:00,27890,27900,27880,27885,241
16/09/2004,13:30:00,27880,27885,27875,27880,252
16/09/2004,13:35:00,27875,27885,27870,27875,246
16/09/2004,13:40:00,27870,27875,27870,27870,154
16/09/2004,13:45:00,27870,27875,27865,27865,112
16/09/2004,13:50:00,27870,27870,27855,27865,100
16/09/2004,13:55:00,27865,27865,27835,27835,608
16/09/2004,14:00:00,27840,27850,27825,27845,63
16/09/2004,14:05:00,27845,27850,27825,27825,20
16/09/2004,14:10:00,27830,27845,27830,27830,60
16/09/2004,14:15:00,27825,27850,27825,27845,82
16/09/2004,14:20:00,27845,27860,27845,27850,69
16/09/2004,14:25:00,27850,27860,27850,27855,94
16/09/2004,14:30:00,27855,27880,27855,27860,34
16/09/2004,14:35:00,27855,27860,27850,27860,20
16/09/2004,14:40:00,27860,27860,27850,27860,34
16/09/2004,14:45:00,27855,27865,27850,27865,91
16/09/2004,14:50:00,27860,27860,27840,27845,22
16/09/2004,14:55:00,27845,27845,27840,27845,30
16/09/2004,15:00:00,27845,27850,27845,27850,28
16/09/2004,15:05:00,27850,27850,27840,27850,78
16/09/2004,15:10:00,27850,27860,27850,27850,49
16/09/2004,15:15:00,27855,27855,27850,27855,219
16/09/2004,15:20:00,27850,27855,27845,27845,178
16/09/2004,15:25:00,27845,27845,27830,27835,115
16/09/2004,15:30:00,27840,27855,27840,27855,81
16/09/2004,15:35:00,27855,27865,27850,27855,86
16/09/2004,15:40:00,27855,27870,27850,27860,379
16/09/2004,15:45:00,27855,27860,27850,27855,97
16/09/2004,15:50:00,27850,27860,27845,27850,150
16/09/2004,15:55:00,27850,27875,27850,27875,424
16/09/2004,16:00:00,27870,27880,27865,27875,139
16/09/2004,16:05:00,27875,27890,27870,27880,136
16/09/2004,16:10:00,27885,27910,27880,27910,202
16/09/2004,16:15:00,27910,27915,27905,27910,127
16/09/2004,16:20:00,27910,27910,27900,27905,99
16/09/2004,16:25:00,27905,27910,27900,27910,87
16/09/2004,16:30:00,27910,27920,27905,27910,163
16/09/2004,16:35:00,27905,27925,27905,27915,591
16/09/2004,16:40:00,27910,27920,27905,27905,69
16/09/2004,16:45:00,27900,27910,27890,27890,91
16/09/2004,16:50:00,27895,27900,27885,27890,68
16/09/2004,16:55:00,27890,27890,27880,27880,31
16/09/2004,17:00:00,27890,27890,27875,27875,137
16/09/2004,17:05:00,27880,27905,27880,27905,103
16/09/2004,17:10:00,27910,27910,27900,27905,75
16/09/2004,17:15:00,27905,27910,27895,27905,120
16/09/2004,17:20:00,27910,27915,27895,27910,226
16/09/2004,17:25:00,27915,27920,27910,27920,113
16/09/2004,17:30:00,27920,27920,27905,27905,196
16/09/2004,17:35:00,27905,27910,27900,27905,128