DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2004,12:50:00,27585,27585,27585,27585,1
20/07/2004,14:00:00,27600,27600,27600,27600,1
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
26/07/2004,10:30:00,27400,27400,27400,27400,1
26/07/2004,11:50:00,27375,27375,27375,27375,1
28/07/2004,13:30:00,27415,27415,27415,27415,1
28/07/2004,17:30:00,27270,27270,27270,27270,1
29/07/2004,10:00:00,27425,27440,27425,27440,2
02/08/2004,17:10:00,27650,27650,27650,27650,1
03/08/2004,09:30:00,27745,27745,27745,27745,1
03/08/2004,17:10:00,27725,27725,27725,27725,1
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
05/08/2004,10:00:00,27480,27480,27480,27480,1
05/08/2004,16:00:00,27405,27405,27405,27405,1
06/08/2004,10:40:00,27160,27160,27160,27160,1
06/08/2004,11:40:00,27150,27150,27150,27150,1
06/08/2004,13:00:00,27165,27165,27165,27165,1
06/08/2004,14:00:00,27180,27180,27180,27180,2
06/08/2004,14:10:00,27185,27185,27185,27185,1
06/08/2004,14:40:00,27000,27015,26980,26980,19
06/08/2004,14:50:00,26960,26960,26960,26960,1
06/08/2004,15:10:00,26965,26965,26965,26965,1
06/08/2004,15:20:00,26965,26985,26965,26975,14
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
09/08/2004,09:40:00,26750,26750,26715,26715,2
09/08/2004,10:10:00,26645,26645,26645,26645,1
09/08/2004,10:30:00,26680,26680,26680,26680,1
09/08/2004,10:50:00,26640,26640,26640,26640,1
09/08/2004,13:00:00,26550,26555,26550,26555,2
09/08/2004,14:50:00,26635,26660,26635,26660,2
09/08/2004,16:30:00,26625,26625,26625,26625,1
10/08/2004,13:20:00,26710,26710,26710,26710,6
10/08/2004,14:40:00,26735,26735,26735,26735,2
10/08/2004,16:30:00,26735,26735,26735,26735,1
10/08/2004,17:10:00,26765,26765,26765,26765,2
11/08/2004,11:10:00,26580,26580,26580,26580,2
11/08/2004,11:30:00,26575,26575,26575,26575,1
11/08/2004,11:40:00,26575,26575,26575,26575,1
11/08/2004,12:00:00,26590,26590,26590,26590,3
11/08/2004,13:50:00,26520,26520,26520,26520,5
11/08/2004,14:00:00,26510,26510,26510,26510,1
11/08/2004,14:10:00,26480,26480,26480,26480,5
11/08/2004,16:00:00,26360,26360,26360,26360,1
11/08/2004,16:40:00,26370,26370,26370,26370,5
11/08/2004,17:00:00,26485,26485,26485,26485,1
12/08/2004,14:30:00,26415,26415,26415,26415,5
12/08/2004,15:30:00,26415,26415,26415,26415,10
12/08/2004,15:50:00,26415,26415,26415,26415,1
13/08/2004,12:40:00,26360,26360,26360,26360,1
13/08/2004,13:00:00,26360,26360,26360,26360,3
13/08/2004,13:40:00,26395,26395,26395,26395,1
13/08/2004,14:30:00,26405,26405,26405,26405,5
13/08/2004,14:40:00,26400,26400,26400,26400,1
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
16/08/2004,11:50:00,26360,26360,26360,26360,1
16/08/2004,12:20:00,26370,26370,26370,26370,1
16/08/2004,13:30:00,26360,26360,26360,26360,2
16/08/2004,15:40:00,26450,26450,26450,26450,5
16/08/2004,15:50:00,26450,26450,26450,26450,1
16/08/2004,16:20:00,26535,26535,26535,26535,2
17/08/2004,10:40:00,26610,26610,26610,26610,1
17/08/2004,16:00:00,26710,26710,26710,26710,1
17/08/2004,17:20:00,26610,26610,26610,26610,1
18/08/2004,10:00:00,26570,26570,26570,26570,1
18/08/2004,11:40:00,26520,26520,26520,26520,1
18/08/2004,12:20:00,26545,26545,26545,26545,1
18/08/2004,12:30:00,26550,26555,26550,26555,18
18/08/2004,14:10:00,26530,26530,26530,26530,1
18/08/2004,14:30:00,26525,26525,26525,26525,6
18/08/2004,16:10:00,26615,26615,26615,26615,4
19/08/2004,09:40:00,26815,26815,26815,26815,1
19/08/2004,09:50:00,26785,26785,26785,26785,2
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
23/08/2004,15:40:00,26835,26835,26835,26835,1
23/08/2004,16:20:00,26860,26860,26860,26860,6
23/08/2004,16:40:00,26895,26895,26895,26895,1
24/08/2004,09:30:00,26950,26950,26950,26950,2
24/08/2004,09:40:00,26950,26950,26950,26950,1
24/08/2004,09:50:00,26945,26945,26945,26945,1
24/08/2004,10:00:00,26935,26945,26935,26945,5
24/08/2004,10:10:00,26905,26905,26905,26905,1
24/08/2004,10:20:00,26905,26905,26905,26905,1
24/08/2004,11:10:00,26920,26920,26920,26920,1
24/08/2004,12:40:00,26955,26955,26955,26955,1
24/08/2004,13:30:00,26985,26985,26985,26985,1
24/08/2004,14:50:00,26985,26985,26985,26985,1
24/08/2004,15:20:00,27025,27025,27025,27025,2
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
25/08/2004,16:00:00,26930,26930,26930,26930,1
26/08/2004,09:50:00,27120,27120,27120,27120,1
26/08/2004,10:40:00,27105,27105,27105,27105,4
26/08/2004,16:30:00,27105,27105,27105,27105,2
27/08/2004,10:00:00,27185,27185,27185,27185,2
27/08/2004,10:50:00,27135,27135,27135,27135,2
27/08/2004,12:30:00,27115,27115,27115,27115,4
27/08/2004,16:00:00,27175,27175,27175,27175,1
27/08/2004,16:10:00,27215,27215,27215,27215,1
27/08/2004,17:00:00,27220,27220,27220,27220,1
27/08/2004,17:10:00,27215,27215,27215,27215,5
27/08/2004,17:20:00,27240,27240,27240,27240,1
30/08/2004,10:40:00,27230,27230,27230,27230,2
30/08/2004,14:50:00,27180,27180,27180,27180,1
30/08/2004,15:30:00,27200,27200,27200,27200,5
30/08/2004,17:30:00,27155,27155,27155,27155,4
31/08/2004,09:40:00,27100,27100,27100,27100,1
31/08/2004,10:00:00,27080,27080,27080,27080,1
31/08/2004,14:10:00,27150,27150,27150,27150,3
31/08/2004,14:30:00,27160,27160,27160,27160,2
31/08/2004,15:40:00,27230,27230,27230,27230,1
31/08/2004,16:00:00,27225,27225,27190,27190,3
31/08/2004,16:30:00,27165,27165,27165,27165,1
31/08/2004,16:40:00,27155,27155,27155,27155,2
31/08/2004,17:00:00,27070,27070,27070,27070,2
01/09/2004,09:50:00,27235,27235,27235,27235,1
01/09/2004,15:40:00,27220,27220,27220,27220,2
01/09/2004,16:00:00,27260,27260,27255,27255,4
01/09/2004,16:10:00,27295,27295,27295,27295,1
01/09/2004,16:20:00,27305,27315,27300,27315,7
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
01/09/2004,17:30:00,27325,27325,27325,27325,1
02/09/2004,10:00:00,27360,27360,27360,27360,1
02/09/2004,11:30:00,27375,27375,27375,27375,1
02/09/2004,11:40:00,27385,27385,27385,27385,1
02/09/2004,11:50:00,27400,27400,27400,27400,3
02/09/2004,12:00:00,27415,27430,27415,27430,6
02/09/2004,12:20:00,27440,27440,27440,27440,2
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
02/09/2004,14:40:00,27445,27445,27445,27445,3
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
02/09/2004,15:50:00,27480,27480,27480,27480,1
02/09/2004,16:00:00,27495,27495,27495,27495,1
02/09/2004,16:10:00,27535,27535,27535,27535,2
02/09/2004,16:20:00,27540,27540,27540,27540,1
02/09/2004,16:30:00,27530,27530,27530,27530,1
03/09/2004,09:20:00,27510,27570,27510,27570,6
03/09/2004,09:30:00,27595,27630,27595,27630,8
03/09/2004,09:40:00,27635,27635,27605,27605,3
03/09/2004,10:00:00,27655,27655,27655,27655,1
03/09/2004,10:20:00,27640,27650,27640,27650,9
03/09/2004,10:30:00,27655,27660,27655,27660,6
03/09/2004,11:20:00,27600,27600,27600,27600,3
03/09/2004,11:30:00,27600,27600,27600,27600,3
03/09/2004,12:20:00,27620,27620,27620,27620,1
03/09/2004,12:30:00,27625,27625,27625,27625,1
03/09/2004,13:30:00,27630,27630,27630,27630,2
03/09/2004,13:40:00,27655,27655,27655,27655,1
03/09/2004,14:30:00,27640,27710,27640,27675,4
03/09/2004,14:40:00,27700,27700,27700,27700,2
03/09/2004,14:50:00,27755,27755,27755,27755,6
03/09/2004,15:00:00,27755,27755,27755,27755,1
03/09/2004,15:10:00,27780,27780,27750,27750,4
03/09/2004,15:20:00,27745,27755,27745,27755,8
03/09/2004,15:50:00,27775,27775,27775,27775,5
03/09/2004,16:00:00,27755,27755,27730,27730,15
03/09/2004,16:30:00,27765,27765,27765,27765,1
03/09/2004,16:40:00,27815,27825,27815,27825,3
03/09/2004,16:50:00,27835,27835,27835,27835,2
03/09/2004,17:10:00,27800,27800,27800,27800,2
03/09/2004,17:20:00,27825,27825,27825,27825,1
03/09/2004,17:30:00,27840,27840,27840,27840,1
06/09/2004,09:00:00,27860,27860,27860,27860,1
06/09/2004,09:10:00,27820,27820,27820,27820,1
06/09/2004,09:20:00,27835,27835,27835,27835,1
06/09/2004,09:30:00,27880,27880,27880,27880,2
06/09/2004,09:40:00,27915,27915,27915,27915,1
06/09/2004,09:50:00,27890,27890,27890,27890,3
06/09/2004,10:00:00,27890,27890,27890,27890,2
06/09/2004,12:00:00,27870,27870,27870,27870,1
06/09/2004,12:30:00,27840,27840,27840,27840,1
06/09/2004,13:10:00,27860,27860,27860,27860,3
06/09/2004,13:50:00,27830,27830,27825,27825,2
06/09/2004,14:00:00,27820,27820,27795,27795,4
06/09/2004,14:10:00,27795,27795,27795,27795,1
06/09/2004,15:20:00,27800,27800,27800,27800,1
06/09/2004,15:40:00,27800,27800,27800,27800,1
06/09/2004,15:50:00,27800,27800,27800,27800,1
06/09/2004,16:10:00,27845,27845,27845,27845,4
06/09/2004,16:20:00,27850,27850,27850,27850,1
06/09/2004,17:00:00,27830,27830,27830,27830,1
06/09/2004,17:10:00,27835,27835,27835,27835,1
06/09/2004,17:20:00,27825,27825,27825,27825,1
06/09/2004,17:30:00,27830,27830,27830,27830,3
07/09/2004,09:20:00,27800,27800,27780,27780,4
07/09/2004,09:30:00,27785,27795,27785,27795,7
07/09/2004,09:50:00,27760,27760,27760,27760,2
07/09/2004,10:00:00,27770,27780,27770,27780,7
07/09/2004,10:10:00,27725,27725,27725,27725,3
07/09/2004,10:20:00,27725,27730,27725,27730,9
07/09/2004,10:30:00,27710,27710,27710,27710,2
07/09/2004,10:40:00,27700,27700,27700,27700,1
07/09/2004,10:50:00,27710,27710,27710,27710,1
07/09/2004,11:10:00,27745,27755,27745,27755,10
07/09/2004,11:20:00,27765,27790,27765,27790,9
07/09/2004,12:20:00,27785,27800,27785,27800,2
07/09/2004,12:50:00,27790,27790,27790,27790,5
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
07/09/2004,13:40:00,27795,27795,27795,27795,1
07/09/2004,13:50:00,27780,27780,27780,27780,1
07/09/2004,14:20:00,27785,27785,27785,27785,2
07/09/2004,14:30:00,27790,27790,27790,27790,1
07/09/2004,14:40:00,27790,27790,27785,27790,5
07/09/2004,15:00:00,27805,27805,27805,27805,2
07/09/2004,15:10:00,27825,27825,27825,27825,8
07/09/2004,15:20:00,27820,27830,27820,27830,12
07/09/2004,15:30:00,27850,27850,27845,27845,8
07/09/2004,15:40:00,27845,27845,27845,27845,4
07/09/2004,15:50:00,27785,27785,27785,27785,4
07/09/2004,16:00:00,27780,27780,27780,27780,5
07/09/2004,16:30:00,27725,27725,27710,27710,4
07/09/2004,16:40:00,27715,27730,27710,27730,10
07/09/2004,16:50:00,27725,27735,27725,27735,4
07/09/2004,17:00:00,27740,27745,27740,27745,3
08/09/2004,09:00:00,27815,27815,27815,27815,3
08/09/2004,09:10:00,27760,27760,27760,27760,4
08/09/2004,09:20:00,27760,27760,27760,27760,8
08/09/2004,09:30:00,27760,27760,27760,27760,9
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
08/09/2004,10:20:00,27745,27745,27740,27740,2
08/09/2004,10:50:00,27720,27720,27690,27690,3
08/09/2004,11:00:00,27700,27700,27695,27700,10
08/09/2004,11:10:00,27695,27710,27695,27710,24
08/09/2004,11:20:00,27710,27720,27710,27720,10
08/09/2004,11:30:00,27710,27710,27710,27710,6
08/09/2004,11:50:00,27720,27720,27720,27720,2
08/09/2004,12:00:00,27725,27725,27725,27725,12
08/09/2004,12:30:00,27740,27745,27740,27740,61
08/09/2004,12:40:00,27745,27745,27745,27745,4
08/09/2004,13:10:00,27725,27725,27725,27725,10
08/09/2004,13:20:00,27720,27725,27720,27725,11
08/09/2004,13:30:00,27730,27730,27720,27730,8
08/09/2004,15:00:00,27700,27700,27700,27700,5
08/09/2004,15:20:00,27685,27690,27680,27680,5
08/09/2004,15:30:00,27685,27690,27670,27675,34
08/09/2004,15:40:00,27695,27705,27685,27695,14
08/09/2004,16:20:00,27755,27760,27755,27760,4
08/09/2004,16:30:00,27770,27770,27750,27750,17
08/09/2004,16:40:00,27770,27770,27725,27725,5
08/09/2004,16:50:00,27715,27725,27715,27715,16
08/09/2004,17:00:00,27715,27720,27715,27720,2
08/09/2004,17:10:00,27725,27750,27725,27750,13
08/09/2004,17:30:00,27725,27735,27720,27735,4
09/09/2004,09:00:00,27680,27680,27680,27680,1
09/09/2004,09:10:00,27655,27655,27655,27655,2
09/09/2004,09:20:00,27645,27645,27625,27625,4
09/09/2004,09:30:00,27615,27615,27610,27610,5
09/09/2004,09:40:00,27610,27630,27610,27630,4
09/09/2004,09:50:00,27630,27630,27560,27560,14
09/09/2004,10:00:00,27560,27560,27560,27560,3
09/09/2004,10:10:00,27570,27570,27565,27565,3
09/09/2004,10:20:00,27550,27555,27540,27545,10
09/09/2004,10:30:00,27560,27565,27560,27560,8
09/09/2004,11:20:00,27560,27560,27555,27560,15
09/09/2004,11:30:00,27555,27555,27525,27525,21
09/09/2004,11:40:00,27520,27520,27515,27515,15
09/09/2004,11:50:00,27520,27520,27520,27520,2
09/09/2004,12:00:00,27515,27515,27515,27515,4
09/09/2004,12:10:00,27545,27545,27545,27545,2
09/09/2004,12:30:00,27530,27535,27530,27535,15
09/09/2004,13:20:00,27545,27545,27545,27545,1
09/09/2004,13:30:00,27545,27545,27545,27545,1
09/09/2004,13:50:00,27550,27550,27550,27550,3
09/09/2004,14:00:00,27575,27575,27575,27575,4
09/09/2004,14:50:00,27630,27630,27625,27625,3
09/09/2004,15:00:00,27635,27635,27625,27625,10
09/09/2004,15:40:00,27660,27660,27660,27660,3
09/09/2004,15:50:00,27620,27620,27620,27620,1
09/09/2004,16:20:00,27600,27600,27600,27600,2
09/09/2004,16:40:00,27605,27605,27595,27595,13
09/09/2004,16:50:00,27615,27615,27615,27615,5
09/09/2004,17:00:00,27625,27625,27595,27595,2
10/09/2004,09:00:00,27650,27650,27640,27640,2
10/09/2004,09:10:00,27640,27650,27640,27650,11
10/09/2004,09:20:00,27665,27690,27665,27690,12
10/09/2004,09:30:00,27700,27700,27700,27700,4
10/09/2004,09:40:00,27700,27700,27700,27700,5
10/09/2004,09:50:00,27695,27695,27695,27695,4
10/09/2004,10:00:00,27690,27690,27685,27685,5
10/09/2004,10:10:00,27690,27690,27660,27670,41
10/09/2004,10:20:00,27655,27655,27655,27655,1
10/09/2004,10:30:00,27640,27640,27640,27640,1
10/09/2004,10:40:00,27635,27655,27635,27650,12
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
10/09/2004,12:00:00,27665,27665,27660,27665,11
10/09/2004,12:10:00,27665,27675,27665,27675,8
10/09/2004,12:20:00,27685,27710,27685,27710,4
10/09/2004,12:30:00,27725,27725,27725,27725,2
10/09/2004,12:40:00,27725,27730,27725,27730,21
10/09/2004,12:50:00,27740,27740,27735,27735,6
10/09/2004,13:00:00,27745,27745,27740,27740,3
10/09/2004,13:20:00,27740,27740,27740,27740,2
10/09/2004,13:30:00,27720,27720,27720,27720,9
10/09/2004,13:40:00,27730,27730,27730,27730,12
10/09/2004,14:10:00,27730,27730,27730,27730,1
10/09/2004,14:20:00,27730,27735,27730,27735,9
10/09/2004,14:30:00,27765,27765,27750,27750,3
10/09/2004,14:40:00,27735,27735,27735,27735,10
10/09/2004,15:30:00,27730,27730,27710,27710,29
10/09/2004,15:40:00,27695,27710,27695,27700,22
10/09/2004,15:50:00,27725,27730,27720,27720,135
10/09/2004,16:00:00,27720,27720,27720,27720,5
10/09/2004,16:10:00,27735,27740,27735,27740,21
10/09/2004,16:20:00,27740,27740,27740,27740,1
10/09/2004,16:30:00,27745,27745,27745,27745,1
10/09/2004,16:50:00,27715,27715,27715,27715,8
10/09/2004,17:10:00,27720,27730,27720,27730,2
10/09/2004,17:20:00,27725,27725,27715,27720,11
10/09/2004,17:30:00,27715,27725,27715,27725,10
13/09/2004,09:00:00,27845,27850,27830,27835,17
13/09/2004,09:10:00,27820,27820,27820,27820,1
13/09/2004,09:20:00,27855,27855,27825,27830,4
13/09/2004,09:30:00,27830,27830,27830,27830,1
13/09/2004,09:40:00,27850,27870,27850,27870,2
13/09/2004,09:50:00,27885,27890,27885,27890,15
13/09/2004,10:00:00,27885,27890,27870,27870,32
13/09/2004,10:10:00,27890,27895,27890,27895,6
13/09/2004,10:20:00,27900,27900,27880,27880,46
13/09/2004,10:30:00,27875,27885,27875,27885,14
13/09/2004,10:40:00,27870,27880,27870,27880,8
13/09/2004,10:50:00,27870,27875,27860,27875,23
13/09/2004,11:00:00,27875,27890,27875,27890,13
13/09/2004,11:10:00,27885,27885,27875,27875,9
13/09/2004,11:20:00,27870,27870,27870,27870,12
13/09/2004,11:30:00,27870,27870,27870,27870,3
13/09/2004,11:40:00,27865,27865,27860,27860,38
13/09/2004,11:50:00,27870,27875,27870,27875,13
13/09/2004,12:00:00,27875,27875,27860,27860,18
13/09/2004,12:10:00,27860,27865,27860,27865,19
13/09/2004,12:20:00,27865,27865,27865,27865,9
13/09/2004,12:30:00,27860,27860,27860,27860,17
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
13/09/2004,13:10:00,27860,27870,27860,27870,4
13/09/2004,13:20:00,27870,27870,27870,27870,10
13/09/2004,13:40:00,27870,27870,27870,27870,28
13/09/2004,14:00:00,27880,27885,27880,27885,14
13/09/2004,14:10:00,27880,27880,27880,27880,1
13/09/2004,14:20:00,27880,27890,27880,27885,11
13/09/2004,14:30:00,27885,27890,27875,27880,34
13/09/2004,14:40:00,27875,27880,27875,27880,11
13/09/2004,14:50:00,27875,27875,27870,27870,5
13/09/2004,15:00:00,27870,27870,27865,27865,25
13/09/2004,15:10:00,27890,27890,27885,27885,21
13/09/2004,15:20:00,27880,27890,27880,27890,7
13/09/2004,15:30:00,27880,27880,27865,27880,7
13/09/2004,15:40:00,27870,27875,27870,27870,6
13/09/2004,15:50:00,27870,27870,27870,27870,2
13/09/2004,16:00:00,27875,27885,27875,27885,21
13/09/2004,16:10:00,27890,27920,27890,27915,30
13/09/2004,16:20:00,27920,27920,27915,27920,64
13/09/2004,16:30:00,27920,27920,27905,27905,11
13/09/2004,16:40:00,27905,27940,27905,27940,42
13/09/2004,16:50:00,27940,27940,27925,27940,34
13/09/2004,17:00:00,27945,27945,27935,27940,16
13/09/2004,17:10:00,27940,27985,27940,27975,210
13/09/2004,17:20:00,27975,27980,27965,27965,56
13/09/2004,17:30:00,27960,27960,27950,27960,15
14/09/2004,09:00:00,28105,28200,27915,27915,177
14/09/2004,09:10:00,27910,27910,27860,27870,25
14/09/2004,09:20:00,27880,27910,27855,27870,281
14/09/2004,09:30:00,27865,27865,27835,27860,719
14/09/2004,09:40:00,27860,27870,27855,27855,44
14/09/2004,09:50:00,27865,27875,27860,27870,113
14/09/2004,10:00:00,27860,27880,27855,27880,28
14/09/2004,10:10:00,27875,27880,27860,27875,20
14/09/2004,10:20:00,27865,27875,27865,27870,43
14/09/2004,10:30:00,27865,27880,27860,27880,152
14/09/2004,10:40:00,27890,27910,27890,27910,93
14/09/2004,10:50:00,27905,27915,27890,27905,122
14/09/2004,11:00:00,27895,27895,27865,27885,50
14/09/2004,11:10:00,27880,27885,27880,27885,6
14/09/2004,11:20:00,27875,27875,27865,27865,15
14/09/2004,11:30:00,27860,27865,27845,27845,94
14/09/2004,11:40:00,27845,27855,27840,27850,141
14/09/2004,11:50:00,27870,27875,27870,27870,76
14/09/2004,12:00:00,27860,27865,27855,27865,71
14/09/2004,12:10:00,27865,27885,27865,27880,345
14/09/2004,12:20:00,27890,27905,27890,27905,5
14/09/2004,12:30:00,27890,27900,27885,27885,33
14/09/2004,12:40:00,27890,27890,27885,27885,2
14/09/2004,12:50:00,27885,27890,27885,27890,25
14/09/2004,13:00:00,27890,27890,27890,27890,5
14/09/2004,13:10:00,27890,27890,27880,27885,29
14/09/2004,13:20:00,27880,27880,27880,27880,20
14/09/2004,13:30:00,27880,27885,27880,27885,12
14/09/2004,13:40:00,27890,27900,27890,27900,37
14/09/2004,13:50:00,27895,27895,27885,27890,326
14/09/2004,14:00:00,27890,27890,27885,27890,250
14/09/2004,14:10:00,27890,27900,27890,27900,5
14/09/2004,14:20:00,27895,27895,27895,27895,45
14/09/2004,14:30:00,27875,27885,27870,27880,136
14/09/2004,14:40:00,27880,27880,27875,27875,352
14/09/2004,14:50:00,27875,27880,27870,27870,10
14/09/2004,15:00:00,27865,27865,27860,27865,36
14/09/2004,15:10:00,27870,27875,27870,27875,8
14/09/2004,15:20:00,27870,27875,27870,27875,5
14/09/2004,15:30:00,27875,27895,27875,27895,21
14/09/2004,15:40:00,27900,27900,27855,27855,274
14/09/2004,15:50:00,27855,27865,27845,27865,109
14/09/2004,16:00:00,27865,27870,27860,27870,84
14/09/2004,16:10:00,27865,27870,27850,27870,45
14/09/2004,16:20:00,27865,27885,27865,27875,123
14/09/2004,16:30:00,27885,27890,27880,27880,116
14/09/2004,16:40:00,27875,27875,27870,27870,64
14/09/2004,16:50:00,27880,27880,27870,27870,43
14/09/2004,17:00:00,27870,27890,27865,27890,29
14/09/2004,17:10:00,27890,27895,27885,27895,119
14/09/2004,17:20:00,27890,27900,27880,27895,311
14/09/2004,17:30:00,27900,27905,27895,27900,501
15/09/2004,09:00:00,27880,27880,27840,27865,650
15/09/2004,09:10:00,27870,27880,27865,27870,119
15/09/2004,09:20:00,27870,27870,27860,27865,446
15/09/2004,09:30:00,27870,27920,27870,27905,3406
15/09/2004,09:40:00,27910,27945,27900,27945,609
15/09/2004,09:50:00,27940,27960,27940,27955,112
15/09/2004,10:00:00,27955,28015,27955,28010,1842
15/09/2004,10:10:00,28015,28025,28010,28010,299
15/09/2004,10:20:00,28010,28020,28005,28005,160
15/09/2004,10:30:00,28000,28015,27965,27975,96
15/09/2004,10:40:00,27970,27985,27965,27985,97
15/09/2004,10:50:00,27980,27985,27975,27980,135
15/09/2004,11:00:00,27985,28005,27985,28005,56
15/09/2004,11:10:00,27995,28010,27990,28010,226
15/09/2004,11:20:00,28000,28010,27995,28005,430
15/09/2004,11:30:00,28005,28015,28000,28010,49
15/09/2004,11:40:00,28015,28015,27995,27995,173
15/09/2004,11:50:00,27995,27995,27995,27995,107
15/09/2004,12:00:00,28000,28000,27990,27990,64
15/09/2004,12:10:00,27995,28000,27990,28000,16
15/09/2004,12:20:00,28000,28005,27995,28000,341
15/09/2004,12:30:00,28000,28000,27980,27985,523
15/09/2004,12:40:00,27975,27980,27970,27980,346
15/09/2004,12:50:00,27980,27985,27970,27985,121
15/09/2004,13:00:00,27980,27980,27970,27970,19
15/09/2004,13:10:00,27975,27975,27965,27965,92
15/09/2004,13:20:00,27970,27980,27970,27980,177
15/09/2004,13:30:00,27980,27985,27980,27985,99
15/09/2004,13:40:00,27975,27975,27965,27965,187
15/09/2004,13:50:00,27960,27960,27940,27945,689
15/09/2004,14:00:00,27945,27960,27945,27950,245
15/09/2004,14:10:00,27950,27950,27935,27940,119
15/09/2004,14:20:00,27935,27950,27930,27945,246
15/09/2004,14:30:00,27955,27970,27955,27970,15
15/09/2004,14:40:00,27970,27975,27960,27960,404
15/09/2004,14:50:00,27960,27965,27955,27965,106
15/09/2004,15:00:00,27960,27965,27955,27955,68
15/09/2004,15:10:00,27955,27955,27915,27920,154
15/09/2004,15:20:00,27920,27925,27910,27920,55
15/09/2004,15:30:00,27925,27925,27880,27885,243
15/09/2004,15:40:00,27890,27910,27880,27900,289
15/09/2004,15:50:00,27905,27905,27880,27880,179
15/09/2004,16:00:00,27885,27885,27870,27870,210
15/09/2004,16:10:00,27870,27885,27860,27860,271
15/09/2004,16:20:00,27860,27865,27830,27845,115
15/09/2004,16:30:00,27840,27845,27815,27825,136
15/09/2004,16:40:00,27835,27860,27830,27855,117
15/09/2004,16:50:00,27855,27860,27840,27850,130
15/09/2004,17:00:00,27850,27855,27840,27845,354
15/09/2004,17:10:00,27845,27850,27835,27840,322
15/09/2004,17:20:00,27835,27855,27835,27850,703
15/09/2004,17:30:00,27850,27860,27845,27850,133
16/09/2004,09:00:00,27810,27845,27805,27835,272
16/09/2004,09:10:00,27835,27910,27835,27910,610
16/09/2004,09:20:00,27915,27925,27895,27920,501
16/09/2004,09:30:00,27925,27950,27920,27940,799
16/09/2004,09:40:00,27940,27945,27920,27925,300
16/09/2004,09:50:00,27930,27950,27925,27935,151
16/09/2004,10:00:00,27935,27955,27930,27955,387
16/09/2004,10:10:00,27950,27965,27950,27955,111
16/09/2004,10:20:00,27955,27970,27950,27955,106
16/09/2004,10:30:00,27945,27955,27925,27930,167
16/09/2004,10:40:00,27930,27940,27925,27935,122
16/09/2004,10:50:00,27930,27935,27920,27925,172
16/09/2004,11:00:00,27925,27945,27920,27935,360
16/09/2004,11:10:00,27935,27935,27920,27925,198
16/09/2004,11:20:00,27925,27930,27910,27915,199
16/09/2004,11:30:00,27915,27920,27900,27905,168
16/09/2004,11:40:00,27900,27905,27895,27900,421
16/09/2004,11:50:00,27905,27905,27880,27885,95
16/09/2004,12:00:00,27880,27880,27870,27880,240
16/09/2004,12:10:00,27880,27880,27865,27870,126
16/09/2004,12:20:00,27875,27890,27875,27880,335
16/09/2004,12:30:00,27875,27885,27870,27870,94
16/09/2004,12:40:00,27875,27885,27870,27870,16
16/09/2004,12:50:00,27880,27885,27870,27880,31
16/09/2004,13:00:00,27875,27890,27875,27880,85
16/09/2004,13:10:00,27880,27890,27875,27885,591
16/09/2004,13:20:00,27885,27900,27880,27885,480
16/09/2004,13:30:00,27880,27885,27870,27875,498
16/09/2004,13:40:00,27870,27875,27865,27865,266
16/09/2004,13:50:00,27870,27870,27835,27835,708
16/09/2004,14:00:00,27840,27850,27825,27825,83
16/09/2004,14:10:00,27830,27850,27825,27845,142
16/09/2004,14:20:00,27845,27860,27845,27855,163
16/09/2004,14:30:00,27855,27880,27850,27860,54
16/09/2004,14:40:00,27860,27865,27850,27865,125
16/09/2004,14:50:00,27860,27860,27840,27845,52
16/09/2004,15:00:00,27845,27850,27840,27850,106
16/09/2004,15:10:00,27850,27860,27850,27855,268
16/09/2004,15:20:00,27850,27855,27830,27835,293
16/09/2004,15:30:00,27840,27865,27840,27855,167
16/09/2004,15:40:00,27855,27870,27850,27855,476
16/09/2004,15:50:00,27850,27875,27845,27875,574
16/09/2004,16:00:00,27870,27890,27865,27880,275
16/09/2004,16:10:00,27885,27915,27880,27910,329
16/09/2004,16:20:00,27910,27910,27900,27910,186
16/09/2004,16:30:00,27910,27925,27905,27915,754
16/09/2004,16:40:00,27910,27920,27890,27890,160
16/09/2004,16:50:00,27895,27900,27880,27880,99
16/09/2004,17:00:00,27890,27905,27875,27905,240
16/09/2004,17:10:00,27910,27910,27895,27905,195
16/09/2004,17:20:00,27910,27920,27895,27920,339
16/09/2004,17:30:00,27920,27920,27900,27905,324