DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2004,12:20:00,27685,27685,27685,27685,1
30/07/2004,12:25:00,27690,27690,27685,27685,14
30/07/2004,12:30:00,27685,27695,27685,27690,21
30/07/2004,12:35:00,27685,27695,27685,27695,32
30/07/2004,12:40:00,27700,27700,27690,27695,16
30/07/2004,12:45:00,27695,27695,27685,27695,22
30/07/2004,12:50:00,27695,27695,27685,27690,28
30/07/2004,12:55:00,27685,27695,27680,27690,23
30/07/2004,13:00:00,27695,27695,27690,27695,10
30/07/2004,13:05:00,27695,27695,27685,27685,8
30/07/2004,13:10:00,27690,27695,27690,27690,4
30/07/2004,13:15:00,27690,27690,27690,27690,5
30/07/2004,13:20:00,27690,27690,27680,27680,44
30/07/2004,13:25:00,27680,27685,27680,27685,29
30/07/2004,13:30:00,27690,27695,27685,27690,29
30/07/2004,13:35:00,27690,27690,27685,27685,5
30/07/2004,13:40:00,27690,27695,27690,27695,21
30/07/2004,13:45:00,27690,27690,27690,27690,5
30/07/2004,13:50:00,27690,27695,27690,27695,2
30/07/2004,13:55:00,27695,27700,27695,27700,8
30/07/2004,14:00:00,27700,27700,27700,27700,9
30/07/2004,14:05:00,27700,27705,27700,27700,43
30/07/2004,14:10:00,27695,27710,27695,27700,12
30/07/2004,14:15:00,27705,27710,27705,27705,10
30/07/2004,14:20:00,27705,27705,27680,27695,63
30/07/2004,14:25:00,27690,27705,27690,27695,20
30/07/2004,14:30:00,27690,27690,27635,27645,273
30/07/2004,14:35:00,27645,27645,27625,27625,179
30/07/2004,14:40:00,27625,27640,27615,27640,141
30/07/2004,14:45:00,27635,27640,27625,27630,129
30/07/2004,14:50:00,27630,27630,27615,27625,68
30/07/2004,14:55:00,27630,27640,27630,27635,71
30/07/2004,15:00:00,27635,27660,27635,27655,106
30/07/2004,15:05:00,27655,27680,27655,27665,133
30/07/2004,15:10:00,27665,27665,27650,27650,58
30/07/2004,15:15:00,27655,27655,27650,27655,35
30/07/2004,15:20:00,27655,27660,27655,27660,33
30/07/2004,15:25:00,27660,27665,27660,27665,23
30/07/2004,15:30:00,27660,27660,27655,27660,24
30/07/2004,15:35:00,27665,27665,27650,27655,41
30/07/2004,15:40:00,27655,27665,27655,27665,23
30/07/2004,15:45:00,27670,27710,27665,27700,92
30/07/2004,15:50:00,27710,27720,27700,27700,188
30/07/2004,15:55:00,27700,27705,27695,27695,49
30/07/2004,16:00:00,27700,27780,27695,27710,493
30/07/2004,16:05:00,27710,27730,27695,27720,185
30/07/2004,16:10:00,27720,27740,27710,27735,110
30/07/2004,16:15:00,27730,27760,27725,27745,178
30/07/2004,16:20:00,27745,27760,27710,27730,206
30/07/2004,16:25:00,27725,27740,27715,27720,94
30/07/2004,16:30:00,27720,27740,27720,27740,82
30/07/2004,16:35:00,27740,27780,27735,27770,178
30/07/2004,16:40:00,27765,27800,27765,27790,305
30/07/2004,16:45:00,27785,27825,27780,27810,266
30/07/2004,16:50:00,27815,27815,27805,27810,112
30/07/2004,16:55:00,27810,27810,27795,27795,104
30/07/2004,17:00:00,27795,27840,27795,27835,157
30/07/2004,17:05:00,27825,27835,27815,27820,201
30/07/2004,17:10:00,27820,27820,27810,27815,59
30/07/2004,17:15:00,27815,27820,27815,27815,73
30/07/2004,17:20:00,27815,27820,27785,27790,148
30/07/2004,17:25:00,27790,27790,27780,27785,195
30/07/2004,17:30:00,27785,27790,27770,27770,177
30/07/2004,17:35:00,27775,27800,27765,27780,363
02/08/2004,09:00:00,27700,27700,27590,27650,407
02/08/2004,09:05:00,27650,27665,27645,27660,207
02/08/2004,09:10:00,27655,27670,27650,27660,170
02/08/2004,09:15:00,27660,27675,27660,27660,80
02/08/2004,09:20:00,27660,27670,27650,27650,127
02/08/2004,09:25:00,27650,27650,27605,27605,191
02/08/2004,09:30:00,27610,27620,27600,27615,176
02/08/2004,09:35:00,27615,27620,27605,27615,47
02/08/2004,09:40:00,27620,27630,27620,27620,87
02/08/2004,09:45:00,27625,27630,27625,27625,25
02/08/2004,09:50:00,27630,27630,27610,27610,74
02/08/2004,09:55:00,27610,27625,27605,27620,70
02/08/2004,10:00:00,27620,27635,27620,27625,115
02/08/2004,10:05:00,27620,27655,27620,27650,127
02/08/2004,10:10:00,27655,27670,27655,27665,143
02/08/2004,10:15:00,27665,27675,27660,27675,111
02/08/2004,10:20:00,27675,27675,27660,27665,44
02/08/2004,10:25:00,27665,27665,27660,27660,11
02/08/2004,10:30:00,27660,27665,27645,27645,50
02/08/2004,10:35:00,27640,27645,27640,27640,60
02/08/2004,10:40:00,27645,27650,27625,27630,73
02/08/2004,10:45:00,27630,27640,27630,27635,60
02/08/2004,10:50:00,27640,27645,27640,27640,29
02/08/2004,10:55:00,27635,27635,27625,27630,80
02/08/2004,11:00:00,27625,27630,27605,27610,135
02/08/2004,11:05:00,27610,27610,27585,27595,273
02/08/2004,11:10:00,27590,27600,27590,27600,93
02/08/2004,11:15:00,27600,27605,27595,27595,83
02/08/2004,11:20:00,27595,27600,27575,27580,158
02/08/2004,11:25:00,27575,27580,27565,27580,114
02/08/2004,11:30:00,27580,27580,27555,27560,167
02/08/2004,11:35:00,27560,27570,27550,27570,114
02/08/2004,11:40:00,27575,27580,27555,27555,118
02/08/2004,11:45:00,27555,27555,27535,27550,108
02/08/2004,11:50:00,27550,27555,27545,27550,43
02/08/2004,11:55:00,27550,27570,27550,27565,55
02/08/2004,12:00:00,27570,27580,27570,27575,786
02/08/2004,12:05:00,27575,27590,27575,27590,67
02/08/2004,12:10:00,27590,27600,27585,27585,106
02/08/2004,12:15:00,27590,27595,27590,27595,14
02/08/2004,12:20:00,27595,27610,27595,27610,64
02/08/2004,12:25:00,27605,27610,27600,27600,15
02/08/2004,12:30:00,27600,27600,27600,27600,8
02/08/2004,12:35:00,27595,27595,27585,27585,15
02/08/2004,12:40:00,27585,27590,27580,27580,7
02/08/2004,12:45:00,27580,27585,27580,27585,11
02/08/2004,12:50:00,27580,27580,27570,27580,45
02/08/2004,12:55:00,27580,27585,27580,27580,21
02/08/2004,13:00:00,27580,27595,27575,27590,36
02/08/2004,13:05:00,27590,27595,27590,27590,37
02/08/2004,13:10:00,27590,27590,27580,27580,31
02/08/2004,13:15:00,27585,27585,27570,27575,29
02/08/2004,13:20:00,27575,27585,27570,27580,31
02/08/2004,13:25:00,27580,27585,27570,27575,35
02/08/2004,13:30:00,27575,27580,27570,27580,20
02/08/2004,13:35:00,27585,27590,27585,27585,4
02/08/2004,13:40:00,27575,27585,27575,27585,32
02/08/2004,13:45:00,27590,27590,27585,27585,7
02/08/2004,13:50:00,27590,27600,27590,27595,28
02/08/2004,13:55:00,27600,27610,27600,27605,55
02/08/2004,14:00:00,27605,27610,27605,27610,22
02/08/2004,14:05:00,27610,27615,27595,27600,97
02/08/2004,14:10:00,27600,27610,27600,27605,26
02/08/2004,14:15:00,27600,27610,27600,27600,55
02/08/2004,14:20:00,27605,27605,27595,27600,33
02/08/2004,14:25:00,27605,27605,27600,27605,16
02/08/2004,14:30:00,27600,27600,27590,27600,71
02/08/2004,14:35:00,27600,27600,27580,27590,52
02/08/2004,14:40:00,27595,27605,27585,27605,41
02/08/2004,14:45:00,27605,27610,27600,27600,41
02/08/2004,14:50:00,27595,27600,27585,27590,37
02/08/2004,14:55:00,27590,27590,27590,27590,6
02/08/2004,15:00:00,27590,27590,27585,27590,25
02/08/2004,15:05:00,27590,27595,27585,27590,22
02/08/2004,15:10:00,27595,27595,27595,27595,3
02/08/2004,15:15:00,27590,27590,27585,27585,10
02/08/2004,15:20:00,27585,27585,27580,27585,13
02/08/2004,15:25:00,27585,27585,27580,27585,27
02/08/2004,15:30:00,27585,27585,27565,27580,108
02/08/2004,15:35:00,27580,27590,27580,27590,40
02/08/2004,15:40:00,27590,27610,27590,27595,92
02/08/2004,15:45:00,27600,27630,27595,27625,147
02/08/2004,15:50:00,27625,27635,27620,27625,78
02/08/2004,15:55:00,27625,27630,27600,27605,49
02/08/2004,16:00:00,27615,27630,27595,27615,121
02/08/2004,16:05:00,27615,27625,27605,27605,86
02/08/2004,16:10:00,27605,27605,27595,27600,77
02/08/2004,16:15:00,27600,27605,27580,27580,83
02/08/2004,16:20:00,27580,27605,27570,27595,74
02/08/2004,16:25:00,27595,27625,27595,27625,43
02/08/2004,16:30:00,27625,27630,27610,27625,152
02/08/2004,16:35:00,27630,27640,27620,27640,170
02/08/2004,16:40:00,27640,27665,27635,27655,233
02/08/2004,16:45:00,27660,27670,27655,27660,165
02/08/2004,16:50:00,27660,27675,27660,27670,147
02/08/2004,16:55:00,27670,27670,27655,27665,165
02/08/2004,17:00:00,27665,27665,27615,27630,218
02/08/2004,17:05:00,27625,27640,27625,27635,61
02/08/2004,17:10:00,27635,27640,27630,27640,102
02/08/2004,17:15:00,27645,27645,27625,27635,111
02/08/2004,17:20:00,27635,27640,27630,27640,65
02/08/2004,17:25:00,27640,27640,27635,27640,24
02/08/2004,17:30:00,27640,27670,27640,27665,135
02/08/2004,17:35:00,27660,27670,27645,27665,151
02/08/2004,17:40:00,27655,27655,27655,27655,2
03/08/2004,09:00:00,27670,27730,27670,27715,365
03/08/2004,09:05:00,27715,27720,27700,27700,142
03/08/2004,09:10:00,27695,27720,27690,27720,145
03/08/2004,09:15:00,27720,27750,27705,27745,272
03/08/2004,09:20:00,27745,27750,27735,27745,145
03/08/2004,09:25:00,27740,27765,27740,27755,159
03/08/2004,09:30:00,27760,27760,27725,27725,113
03/08/2004,09:35:00,27725,27730,27700,27710,190
03/08/2004,09:40:00,27710,27725,27710,27720,62
03/08/2004,09:45:00,27720,27720,27695,27705,103
03/08/2004,09:50:00,27705,27710,27680,27700,244
03/08/2004,09:55:00,27700,27700,27680,27685,101
03/08/2004,10:00:00,27680,27685,27670,27670,123
03/08/2004,10:05:00,27665,27685,27655,27685,183
03/08/2004,10:10:00,27685,27695,27680,27690,21
03/08/2004,10:15:00,27690,27710,27690,27700,148
03/08/2004,10:20:00,27700,27700,27695,27700,19
03/08/2004,10:25:00,27700,27700,27680,27680,81
03/08/2004,10:30:00,27680,27700,27675,27700,90
03/08/2004,10:35:00,27700,27715,27700,27715,86
03/08/2004,10:40:00,27715,27720,27710,27715,62
03/08/2004,10:45:00,27715,27730,27710,27725,135
03/08/2004,10:50:00,27725,27725,27710,27715,84
03/08/2004,10:55:00,27715,27715,27705,27705,33
03/08/2004,11:00:00,27710,27710,27700,27705,71
03/08/2004,11:05:00,27705,27705,27690,27695,55
03/08/2004,11:10:00,27695,27700,27695,27695,18
03/08/2004,11:15:00,27695,27705,27695,27695,14
03/08/2004,11:20:00,27700,27705,27695,27695,8
03/08/2004,11:25:00,27700,27700,27690,27690,12
03/08/2004,11:30:00,27695,27695,27690,27695,10
03/08/2004,11:35:00,27695,27700,27695,27700,6
03/08/2004,11:40:00,27700,27710,27700,27700,21
03/08/2004,11:45:00,27700,27700,27695,27695,10
03/08/2004,11:50:00,27700,27705,27700,27705,6
03/08/2004,11:55:00,27705,27705,27705,27705,4
03/08/2004,12:00:00,27710,27725,27710,27720,59
03/08/2004,12:05:00,27720,27720,27715,27720,10
03/08/2004,12:10:00,27720,27720,27710,27715,21
03/08/2004,12:15:00,27715,27715,27715,27715,3
03/08/2004,12:20:00,27715,27715,27705,27705,11
03/08/2004,12:25:00,27705,27705,27705,27705,2
03/08/2004,12:30:00,27705,27710,27705,27710,47
03/08/2004,12:35:00,27710,27715,27710,27715,23
03/08/2004,12:40:00,27710,27710,27705,27705,14
03/08/2004,12:45:00,27705,27705,27700,27700,8
03/08/2004,12:50:00,27705,27705,27705,27705,7
03/08/2004,12:55:00,27710,27710,27705,27705,6
03/08/2004,13:00:00,27710,27710,27705,27710,12
03/08/2004,13:05:00,27705,27705,27700,27700,11
03/08/2004,13:10:00,27705,27705,27705,27705,9
03/08/2004,13:15:00,27705,27705,27705,27705,2
03/08/2004,13:20:00,27710,27710,27705,27710,9
03/08/2004,13:25:00,27710,27715,27710,27715,16
03/08/2004,13:30:00,27715,27720,27715,27715,30
03/08/2004,13:35:00,27715,27720,27715,27720,18
03/08/2004,13:40:00,27720,27725,27720,27725,27
03/08/2004,13:45:00,27725,27725,27725,27725,2
03/08/2004,13:50:00,27720,27720,27720,27720,2
03/08/2004,13:55:00,27725,27725,27720,27720,36
03/08/2004,14:00:00,27725,27725,27720,27720,55
03/08/2004,14:05:00,27725,27725,27715,27715,63
03/08/2004,14:15:00,27715,27715,27710,27715,8
03/08/2004,14:20:00,27715,27720,27710,27715,13
03/08/2004,14:25:00,27715,27715,27710,27710,14
03/08/2004,14:30:00,27710,27710,27690,27700,131
03/08/2004,14:35:00,27700,27700,27685,27700,54
03/08/2004,14:40:00,27700,27710,27700,27705,33
03/08/2004,14:45:00,27700,27700,27685,27690,63
03/08/2004,14:50:00,27690,27700,27685,27700,66
03/08/2004,14:55:00,27700,27700,27695,27700,16
03/08/2004,15:00:00,27695,27720,27695,27715,67
03/08/2004,15:05:00,27715,27725,27715,27725,45
03/08/2004,15:10:00,27720,27720,27715,27720,26
03/08/2004,15:15:00,27720,27720,27705,27720,61
03/08/2004,15:20:00,27715,27725,27715,27715,53
03/08/2004,15:25:00,27715,27715,27715,27715,5
03/08/2004,15:30:00,27715,27720,27710,27715,49
03/08/2004,15:35:00,27715,27730,27710,27720,151
03/08/2004,15:40:00,27725,27745,27725,27730,155
03/08/2004,15:45:00,27730,27740,27730,27730,51
03/08/2004,15:50:00,27725,27725,27705,27715,93
03/08/2004,15:55:00,27710,27725,27700,27720,114
03/08/2004,16:00:00,27715,27715,27705,27715,42
03/08/2004,16:05:00,27715,27725,27705,27715,44
03/08/2004,16:10:00,27715,27715,27690,27695,78
03/08/2004,16:15:00,27690,27705,27680,27700,133
03/08/2004,16:20:00,27700,27700,27675,27685,130
03/08/2004,16:25:00,27680,27690,27670,27675,194
03/08/2004,16:30:00,27675,27685,27660,27675,174
03/08/2004,16:35:00,27675,27695,27675,27690,125
03/08/2004,16:40:00,27690,27690,27680,27685,75
03/08/2004,16:45:00,27680,27690,27675,27690,77
03/08/2004,16:50:00,27685,27705,27685,27700,100
03/08/2004,16:55:00,27700,27720,27695,27720,90
03/08/2004,17:00:00,27720,27725,27705,27715,89
03/08/2004,17:05:00,27715,27720,27710,27715,29
03/08/2004,17:10:00,27715,27725,27710,27715,42
03/08/2004,17:15:00,27715,27730,27715,27720,72
03/08/2004,17:20:00,27720,27720,27710,27715,120
03/08/2004,17:25:00,27715,27730,27710,27725,68
03/08/2004,17:30:00,27725,27735,27720,27730,101
03/08/2004,17:35:00,27730,27740,27730,27740,99
04/08/2004,09:00:00,27620,27625,27575,27580,348
04/08/2004,09:05:00,27580,27605,27550,27585,291
04/08/2004,09:10:00,27580,27605,27580,27595,153
04/08/2004,09:15:00,27595,27595,27570,27580,186
04/08/2004,09:20:00,27580,27585,27575,27585,99
04/08/2004,09:25:00,27590,27590,27560,27560,136
04/08/2004,09:30:00,27560,27570,27560,27565,194
04/08/2004,09:35:00,27565,27570,27555,27560,136
04/08/2004,09:40:00,27565,27575,27560,27570,75
04/08/2004,09:45:00,27565,27565,27530,27535,393
04/08/2004,09:50:00,27540,27545,27535,27535,133
04/08/2004,09:55:00,27535,27535,27525,27535,124
04/08/2004,10:00:00,27530,27530,27505,27510,252
04/08/2004,10:05:00,27515,27525,27510,27520,97
04/08/2004,10:10:00,27525,27540,27525,27525,183
04/08/2004,10:15:00,27530,27530,27510,27510,139
04/08/2004,10:20:00,27510,27520,27505,27515,59
04/08/2004,10:25:00,27510,27515,27505,27515,57
04/08/2004,10:30:00,27515,27525,27510,27510,139
04/08/2004,10:35:00,27515,27525,27510,27525,50
04/08/2004,10:40:00,27525,27535,27520,27525,78
04/08/2004,10:45:00,27525,27530,27515,27530,80
04/08/2004,10:50:00,27530,27535,27520,27520,83
04/08/2004,10:55:00,27520,27520,27500,27520,156
04/08/2004,11:00:00,27520,27520,27495,27505,133
04/08/2004,11:05:00,27505,27510,27495,27500,101
04/08/2004,11:10:00,27500,27505,27495,27505,73
04/08/2004,11:15:00,27505,27505,27500,27505,36
04/08/2004,11:20:00,27505,27525,27505,27525,66
04/08/2004,11:25:00,27525,27525,27515,27515,49
04/08/2004,11:30:00,27515,27520,27500,27500,40
04/08/2004,11:35:00,27500,27505,27495,27500,50
04/08/2004,11:40:00,27495,27495,27475,27480,154
04/08/2004,11:45:00,27480,27480,27460,27475,172
04/08/2004,11:50:00,27475,27475,27465,27465,78
04/08/2004,11:55:00,27465,27465,27455,27455,205
04/08/2004,12:00:00,27455,27455,27435,27435,261
04/08/2004,12:05:00,27440,27450,27440,27445,118
04/08/2004,12:10:00,27445,27450,27440,27445,36
04/08/2004,12:15:00,27440,27440,27415,27425,202
04/08/2004,12:20:00,27420,27430,27415,27430,78
04/08/2004,12:25:00,27430,27440,27430,27430,89
04/08/2004,12:30:00,27435,27435,27420,27425,71
04/08/2004,12:35:00,27425,27430,27425,27425,80
04/08/2004,12:40:00,27425,27430,27425,27430,33
04/08/2004,12:45:00,27430,27435,27420,27420,57
04/08/2004,12:50:00,27425,27430,27415,27420,97
04/08/2004,12:55:00,27420,27425,27415,27415,43
04/08/2004,13:00:00,27410,27415,27400,27410,108
04/08/2004,13:05:00,27410,27415,27410,27415,10
04/08/2004,13:10:00,27420,27420,27410,27410,48
04/08/2004,13:15:00,27410,27410,27405,27410,42
04/08/2004,13:20:00,27410,27415,27405,27415,55
04/08/2004,13:25:00,27415,27415,27410,27410,14
04/08/2004,13:30:00,27410,27410,27410,27410,11
04/08/2004,13:35:00,27415,27430,27415,27425,51
04/08/2004,13:40:00,27430,27440,27430,27435,32
04/08/2004,13:45:00,27435,27450,27435,27440,128
04/08/2004,13:50:00,27440,27445,27440,27445,46
04/08/2004,13:55:00,27440,27465,27440,27460,179
04/08/2004,14:00:00,27450,27450,27435,27435,90
04/08/2004,14:05:00,27435,27450,27435,27445,41
04/08/2004,14:10:00,27445,27445,27440,27440,27
04/08/2004,14:15:00,27440,27440,27440,27440,28
04/08/2004,14:20:00,27440,27445,27440,27440,20
04/08/2004,14:25:00,27440,27440,27420,27420,95
04/08/2004,14:30:00,27420,27425,27410,27410,69
04/08/2004,14:35:00,27415,27415,27395,27395,90
04/08/2004,14:40:00,27400,27400,27385,27390,85
04/08/2004,14:45:00,27385,27395,27385,27395,59
04/08/2004,14:50:00,27390,27400,27390,27400,45
04/08/2004,14:55:00,27400,27400,27395,27395,34
04/08/2004,15:00:00,27400,27415,27395,27410,129
04/08/2004,15:05:00,27410,27410,27400,27400,47
04/08/2004,15:10:00,27400,27405,27400,27400,26
04/08/2004,15:15:00,27400,27415,27400,27410,45
04/08/2004,15:20:00,27415,27425,27410,27425,79
04/08/2004,15:25:00,27425,27435,27425,27430,43
04/08/2004,15:30:00,27430,27440,27425,27425,61
04/08/2004,15:35:00,27425,27425,27415,27415,30
04/08/2004,15:40:00,27415,27425,27415,27420,57
04/08/2004,15:45:00,27425,27425,27400,27400,136
04/08/2004,15:50:00,27395,27435,27395,27415,190
04/08/2004,15:55:00,27415,27425,27410,27425,51
04/08/2004,16:00:00,27420,27465,27415,27420,365
04/08/2004,16:05:00,27420,27430,27405,27415,124
04/08/2004,16:10:00,27410,27410,27365,27370,377
04/08/2004,16:15:00,27370,27385,27360,27380,186
04/08/2004,16:20:00,27385,27420,27385,27405,184
04/08/2004,16:25:00,27405,27410,27385,27395,127
04/08/2004,16:30:00,27400,27470,27400,27450,435
04/08/2004,16:35:00,27450,27460,27445,27460,136
04/08/2004,16:40:00,27460,27480,27455,27460,299
04/08/2004,16:45:00,27455,27470,27440,27450,157
04/08/2004,16:50:00,27450,27455,27435,27445,74
04/08/2004,16:55:00,27450,27450,27395,27405,246
04/08/2004,17:00:00,27400,27415,27385,27415,282
04/08/2004,17:05:00,27415,27435,27415,27430,119
04/08/2004,17:10:00,27430,27455,27430,27435,142
04/08/2004,17:15:00,27440,27440,27430,27440,128
04/08/2004,17:20:00,27440,27450,27435,27445,105
04/08/2004,17:25:00,27445,27450,27430,27435,106
04/08/2004,17:30:00,27435,27450,27435,27450,147
04/08/2004,17:35:00,27445,27450,27430,27435,217
05/08/2004,09:00:00,27455,27520,27455,27520,222
05/08/2004,09:05:00,27520,27530,27510,27525,235
05/08/2004,09:10:00,27525,27535,27500,27510,195
05/08/2004,09:15:00,27515,27530,27480,27480,251
05/08/2004,09:20:00,27475,27480,27460,27470,214
05/08/2004,09:25:00,27470,27510,27470,27510,115
05/08/2004,09:30:00,27505,27520,27500,27515,185
05/08/2004,09:35:00,27515,27525,27505,27520,81
05/08/2004,09:40:00,27515,27520,27485,27505,114
05/08/2004,09:45:00,27505,27505,27495,27495,48
05/08/2004,09:50:00,27495,27505,27490,27500,107
05/08/2004,09:55:00,27500,27505,27470,27470,111
05/08/2004,10:00:00,27470,27485,27470,27480,107
05/08/2004,10:05:00,27480,27485,27390,27400,466
05/08/2004,10:10:00,27395,27425,27395,27420,217
05/08/2004,10:15:00,27420,27435,27410,27435,133
05/08/2004,10:20:00,27440,27450,27430,27445,194
05/08/2004,10:25:00,27450,27450,27440,27440,178
05/08/2004,10:30:00,27440,27455,27435,27445,107
05/08/2004,10:35:00,27445,27445,27405,27410,232
05/08/2004,10:40:00,27410,27440,27410,27440,76
05/08/2004,10:45:00,27435,27435,27425,27425,28
05/08/2004,10:50:00,27425,27430,27425,27430,33
05/08/2004,10:55:00,27425,27440,27425,27435,34
05/08/2004,11:00:00,27430,27445,27430,27440,74
05/08/2004,11:05:00,27445,27445,27435,27435,42
05/08/2004,11:10:00,27435,27440,27435,27440,9
05/08/2004,11:15:00,27435,27440,27430,27435,27
05/08/2004,11:20:00,27435,27435,27425,27430,39
05/08/2004,11:25:00,27430,27440,27430,27435,33
05/08/2004,11:30:00,27430,27435,27430,27430,14
05/08/2004,11:35:00,27430,27435,27425,27425,29
05/08/2004,11:40:00,27430,27445,27430,27440,69
05/08/2004,11:45:00,27440,27450,27440,27445,36
05/08/2004,11:50:00,27445,27445,27430,27430,32
05/08/2004,11:55:00,27430,27430,27410,27420,50
05/08/2004,12:00:00,27415,27420,27410,27420,80
05/08/2004,12:05:00,27420,27420,27410,27415,27
05/08/2004,12:10:00,27415,27415,27405,27410,64
05/08/2004,12:15:00,27410,27415,27410,27415,47
05/08/2004,12:20:00,27410,27415,27410,27415,13
05/08/2004,12:25:00,27415,27415,27400,27405,51
05/08/2004,12:30:00,27405,27410,27395,27405,52
05/08/2004,12:35:00,27410,27415,27410,27410,57
05/08/2004,12:40:00,27415,27415,27410,27415,15
05/08/2004,12:45:00,27410,27415,27410,27410,24
05/08/2004,12:50:00,27410,27410,27400,27400,22
05/08/2004,12:55:00,27405,27410,27400,27405,36
05/08/2004,13:00:00,27405,27415,27405,27415,71
05/08/2004,13:05:00,27415,27420,27405,27420,38
05/08/2004,13:10:00,27420,27420,27410,27415,11
05/08/2004,13:15:00,27420,27425,27410,27420,21
05/08/2004,13:20:00,27410,27415,27405,27410,10
05/08/2004,13:25:00,27405,27405,27380,27390,81
05/08/2004,13:30:00,27375,27385,27375,27380,39
05/08/2004,13:35:00,27385,27385,27370,27385,24
05/08/2004,13:40:00,27385,27385,27375,27380,17
05/08/2004,13:45:00,27375,27380,27370,27375,18
05/08/2004,13:50:00,27385,27390,27375,27385,21
05/08/2004,13:55:00,27385,27395,27380,27395,14
05/08/2004,14:00:00,27395,27395,27380,27380,23
05/08/2004,14:05:00,27380,27390,27380,27390,16
05/08/2004,14:10:00,27390,27410,27390,27405,67
05/08/2004,14:15:00,27400,27405,27400,27405,13
05/08/2004,14:20:00,27400,27400,27395,27400,29
05/08/2004,14:25:00,27400,27405,27390,27405,28
05/08/2004,14:30:00,27405,27410,27395,27405,60
05/08/2004,14:35:00,27400,27420,27400,27420,56
05/08/2004,14:40:00,27420,27450,27420,27445,118
05/08/2004,14:45:00,27445,27450,27435,27435,58
05/08/2004,14:50:00,27440,27460,27440,27450,134
05/08/2004,14:55:00,27445,27445,27440,27440,86
05/08/2004,15:00:00,27440,27440,27435,27440,21
05/08/2004,15:05:00,27440,27450,27440,27450,36
05/08/2004,15:10:00,27450,27455,27440,27445,31
05/08/2004,15:15:00,27445,27445,27440,27445,19
05/08/2004,15:20:00,27435,27435,27415,27420,72
05/08/2004,15:25:00,27420,27430,27420,27430,23
05/08/2004,15:30:00,27425,27430,27415,27430,68
05/08/2004,15:35:00,27430,27435,27400,27400,111
05/08/2004,15:40:00,27400,27415,27395,27415,127
05/08/2004,15:45:00,27415,27420,27395,27400,88
05/08/2004,15:50:00,27400,27410,27380,27395,248
05/08/2004,15:55:00,27390,27405,27380,27405,148
05/08/2004,16:00:00,27405,27410,27380,27385,86
05/08/2004,16:05:00,27385,27385,27365,27370,251
05/08/2004,16:10:00,27370,27370,27345,27365,270
05/08/2004,16:15:00,27365,27370,27335,27340,209
05/08/2004,16:20:00,27340,27345,27325,27335,293
05/08/2004,16:25:00,27335,27355,27335,27345,131
05/08/2004,16:30:00,27350,27355,27335,27340,110
05/08/2004,16:35:00,27340,27345,27325,27340,174
05/08/2004,16:40:00,27340,27365,27335,27365,212
05/08/2004,16:45:00,27365,27370,27350,27370,163
05/08/2004,16:50:00,27365,27370,27360,27360,46
05/08/2004,16:55:00,27365,27365,27340,27350,81
05/08/2004,17:00:00,27345,27360,27345,27360,73
05/08/2004,17:05:00,27355,27355,27330,27340,91
05/08/2004,17:10:00,27340,27345,27335,27340,103
05/08/2004,17:15:00,27340,27340,27330,27330,79
05/08/2004,17:20:00,27330,27330,27315,27315,175
05/08/2004,17:25:00,27320,27325,27310,27320,42
05/08/2004,17:30:00,27320,27320,27310,27320,175
05/08/2004,17:35:00,27320,27320,27305,27305,191
05/08/2004,17:40:00,27305,27305,27305,27305,2
06/08/2004,09:00:00,27140,27190,27075,27120,368
06/08/2004,09:05:00,27125,27135,27100,27130,241
06/08/2004,09:10:00,27130,27130,27115,27120,87
06/08/2004,09:15:00,27120,27120,27095,27115,178
06/08/2004,09:20:00,27115,27120,27100,27105,190
06/08/2004,09:25:00,27105,27120,27085,27085,148
06/08/2004,09:30:00,27085,27150,27085,27135,509
06/08/2004,09:35:00,27135,27165,27135,27160,226
06/08/2004,09:40:00,27155,27165,27140,27145,205
06/08/2004,09:45:00,27140,27140,27130,27135,160
06/08/2004,09:50:00,27135,27150,27125,27130,190
06/08/2004,09:55:00,27130,27140,27125,27140,131
06/08/2004,10:00:00,27140,27150,27130,27150,76
06/08/2004,10:05:00,27150,27160,27150,27155,67
06/08/2004,10:10:00,27160,27175,27160,27170,136
06/08/2004,10:15:00,27170,27185,27165,27185,217
06/08/2004,10:20:00,27180,27190,27155,27155,147
06/08/2004,10:25:00,27160,27180,27160,27175,100
06/08/2004,10:30:00,27175,27175,27160,27165,206
06/08/2004,10:35:00,27160,27160,27145,27155,163
06/08/2004,10:40:00,27155,27160,27150,27150,53
06/08/2004,10:45:00,27145,27155,27130,27130,141
06/08/2004,10:50:00,27135,27140,27130,27140,157
06/08/2004,10:55:00,27145,27145,27135,27140,89
06/08/2004,11:00:00,27140,27145,27125,27130,177
06/08/2004,11:05:00,27130,27150,27130,27150,67
06/08/2004,11:10:00,27150,27155,27140,27145,75
06/08/2004,11:15:00,27140,27145,27135,27140,18
06/08/2004,11:20:00,27145,27150,27145,27150,32
06/08/2004,11:25:00,27150,27150,27135,27135,27
06/08/2004,11:30:00,27130,27135,27115,27115,65
06/08/2004,11:35:00,27125,27125,27110,27120,47
06/08/2004,11:40:00,27120,27125,27110,27110,25
06/08/2004,11:45:00,27110,27135,27110,27130,146
06/08/2004,11:50:00,27130,27140,27130,27130,85
06/08/2004,11:55:00,27130,27135,27130,27135,37
06/08/2004,12:00:00,27130,27145,27125,27140,74
06/08/2004,12:05:00,27140,27150,27140,27145,27
06/08/2004,12:10:00,27145,27145,27140,27145,25
06/08/2004,12:15:00,27145,27150,27140,27145,49
06/08/2004,12:20:00,27145,27150,27145,27145,19
06/08/2004,12:25:00,27150,27150,27145,27145,22
06/08/2004,12:30:00,27145,27155,27145,27150,78
06/08/2004,12:35:00,27150,27160,27145,27160,17
06/08/2004,12:40:00,27150,27155,27145,27150,17
06/08/2004,12:45:00,27150,27155,27145,27150,23
06/08/2004,12:50:00,27155,27155,27150,27150,9
06/08/2004,12:55:00,27150,27150,27140,27140,14
06/08/2004,13:00:00,27140,27145,27140,27145,24
06/08/2004,13:05:00,27150,27150,27150,27150,2
06/08/2004,13:10:00,27145,27150,27145,27150,3
06/08/2004,13:15:00,27145,27145,27140,27145,10
06/08/2004,13:20:00,27140,27145,27140,27145,3
06/08/2004,13:25:00,27145,27160,27145,27150,9
06/08/2004,13:30:00,27145,27145,27140,27140,12
06/08/2004,13:35:00,27140,27150,27140,27150,12
06/08/2004,13:40:00,27145,27145,27135,27140,10
06/08/2004,13:45:00,27140,27145,27135,27145,9
06/08/2004,13:50:00,27145,27160,27145,27155,18
06/08/2004,13:55:00,27160,27160,27155,27155,7
06/08/2004,14:00:00,27155,27160,27150,27160,9
06/08/2004,14:05:00,27160,27165,27155,27160,15
06/08/2004,14:10:00,27160,27175,27160,27175,26
06/08/2004,14:15:00,27170,27170,27155,27160,45
06/08/2004,14:20:00,27160,27165,27160,27165,21
06/08/2004,14:25:00,27160,27170,27145,27145,53
06/08/2004,14:30:00,27145,27145,27015,27025,740
06/08/2004,14:35:00,27020,27020,26880,26970,882
06/08/2004,14:40:00,26970,27010,26970,26995,485
06/08/2004,14:45:00,26995,27010,26975,26975,311
06/08/2004,14:50:00,26975,26985,26945,26950,304
06/08/2004,14:55:00,26945,26985,26940,26975,195
06/08/2004,15:00:00,26985,26985,26965,26970,138
06/08/2004,15:05:00,26970,26975,26935,26940,309
06/08/2004,15:10:00,26945,26955,26920,26950,126
06/08/2004,15:15:00,26945,26965,26945,26960,122
06/08/2004,15:20:00,26965,26965,26950,26955,71
06/08/2004,15:25:00,26955,26960,26950,26955,38
06/08/2004,15:30:00,26950,26965,26945,26955,101
06/08/2004,15:35:00,26955,26960,26910,26935,235
06/08/2004,15:40:00,26930,26960,26930,26960,117
06/08/2004,15:45:00,26960,26995,26950,26960,184
06/08/2004,15:50:00,26960,26970,26950,26955,84
06/08/2004,15:55:00,26950,26955,26915,26925,143
06/08/2004,16:00:00,26920,26925,26865,26880,261
06/08/2004,16:05:00,26880,26885,26855,26860,203
06/08/2004,16:10:00,26860,26895,26840,26895,232
06/08/2004,16:15:00,26895,26905,26875,26890,252
06/08/2004,16:20:00,26895,26900,26865,26870,169
06/08/2004,16:25:00,26875,26885,26865,26885,97
06/08/2004,16:30:00,26885,26910,26875,26900,130
06/08/2004,16:35:00,26895,26895,26870,26880,130
06/08/2004,16:40:00,26880,26885,26855,26855,152
06/08/2004,16:45:00,26855,26870,26820,26835,239
06/08/2004,16:50:00,26835,26860,26820,26825,236
06/08/2004,16:55:00,26825,26830,26790,26800,160
06/08/2004,17:00:00,26795,26800,26785,26790,215
06/08/2004,17:05:00,26785,26810,26785,26805,269
06/08/2004,17:10:00,26805,26825,26805,26820,150
06/08/2004,17:15:00,26815,26825,26805,26825,84
06/08/2004,17:20:00,26820,26830,26815,26825,115
06/08/2004,17:25:00,26830,26845,26820,26835,120
06/08/2004,17:30:00,26840,26840,26830,26835,149
06/08/2004,17:35:00,26830,26840,26735,26750,512
09/08/2004,09:00:00,26870,26870,26750,26760,307
09/08/2004,09:05:00,26755,26770,26740,26770,188
09/08/2004,09:10:00,26765,26785,26755,26785,137
09/08/2004,09:15:00,26785,26790,26775,26780,85
09/08/2004,09:20:00,26780,26805,26780,26800,152
09/08/2004,09:25:00,26800,26820,26785,26810,85
09/08/2004,09:30:00,26805,26820,26795,26795,75
09/08/2004,09:35:00,26795,26800,26785,26790,66
09/08/2004,09:40:00,26790,26790,26745,26745,137
09/08/2004,09:45:00,26745,26745,26710,26715,206
09/08/2004,09:50:00,26715,26745,26705,26745,174
09/08/2004,09:55:00,26730,26740,26680,26685,189
09/08/2004,10:00:00,26680,26700,26680,26685,176
09/08/2004,10:05:00,26690,26695,26655,26655,119
09/08/2004,10:10:00,26650,26655,26610,26620,397
09/08/2004,10:15:00,26620,26625,26610,26610,190
09/08/2004,10:20:00,26615,26640,26615,26635,140
09/08/2004,10:25:00,26635,26650,26630,26645,109
09/08/2004,10:30:00,26645,26650,26635,26635,100
09/08/2004,10:35:00,26640,26655,26635,26650,100
09/08/2004,10:40:00,26650,26650,26640,26640,80
09/08/2004,10:45:00,26640,26640,26615,26615,112
09/08/2004,10:50:00,26610,26615,26595,26610,209
09/08/2004,10:55:00,26610,26635,26605,26635,63
09/08/2004,11:00:00,26635,26690,26635,26685,347
09/08/2004,11:05:00,26685,26690,26670,26670,83
09/08/2004,11:10:00,26675,26675,26635,26640,100
09/08/2004,11:15:00,26640,26640,26590,26605,236
09/08/2004,11:20:00,26605,26605,26560,26565,210
09/08/2004,11:25:00,26560,26575,26540,26560,161
09/08/2004,11:30:00,26560,26570,26550,26555,161
09/08/2004,11:35:00,26555,26565,26545,26560,107
09/08/2004,11:40:00,26555,26555,26530,26535,147
09/08/2004,11:45:00,26530,26535,26515,26515,193
09/08/2004,11:50:00,26515,26550,26505,26545,156
09/08/2004,11:55:00,26540,26555,26540,26550,93
09/08/2004,12:00:00,26550,26585,26550,26580,163
09/08/2004,12:05:00,26585,26585,26550,26550,106
09/08/2004,12:10:00,26550,26555,26540,26550,37
09/08/2004,12:15:00,26555,26585,26545,26570,132
09/08/2004,12:20:00,26570,26570,26545,26550,41
09/08/2004,12:25:00,26550,26575,26550,26575,55
09/08/2004,12:30:00,26575,26575,26555,26555,43
09/08/2004,12:35:00,26555,26560,26550,26550,34
09/08/2004,12:40:00,26550,26555,26550,26550,28
09/08/2004,12:45:00,26555,26560,26540,26540,35
09/08/2004,12:50:00,26540,26545,26520,26530,64
09/08/2004,12:55:00,26525,26545,26525,26535,36
09/08/2004,13:00:00,26530,26535,26525,26535,21
09/08/2004,13:05:00,26535,26550,26530,26530,65
09/08/2004,13:10:00,26530,26535,26525,26530,35
09/08/2004,13:15:00,26535,26540,26535,26540,17
09/08/2004,13:20:00,26540,26545,26540,26545,15
09/08/2004,13:25:00,26545,26565,26545,26565,105
09/08/2004,13:30:00,26565,26565,26545,26565,60
09/08/2004,13:35:00,26560,26575,26555,26570,79
09/08/2004,13:40:00,26570,26580,26570,26575,58
09/08/2004,13:45:00,26580,26580,26565,26570,38
09/08/2004,13:50:00,26570,26575,26570,26570,26
09/08/2004,13:55:00,26575,26580,26575,26575,12
09/08/2004,14:00:00,26580,26590,26580,26580,35
09/08/2004,14:05:00,26585,26600,26585,26600,62
09/08/2004,14:10:00,26600,26615,26600,26610,53
09/08/2004,14:15:00,26610,26615,26605,26615,54
09/08/2004,14:20:00,26610,26615,26575,26575,121
09/08/2004,14:25:00,26575,26575,26555,26565,88
09/08/2004,14:30:00,26570,26575,26555,26575,47
09/08/2004,14:35:00,26575,26590,26575,26590,34
09/08/2004,14:40:00,26590,26620,26590,26620,66
09/08/2004,14:45:00,26615,26620,26610,26620,28
09/08/2004,14:50:00,26625,26630,26620,26630,38
09/08/2004,14:55:00,26635,26655,26635,26655,101
09/08/2004,15:00:00,26655,26655,26635,26640,97
09/08/2004,15:05:00,26640,26640,26630,26635,31
09/08/2004,15:10:00,26630,26630,26625,26630,28
09/08/2004,15:15:00,26630,26645,26625,26645,66
09/08/2004,15:20:00,26645,26645,26640,26640,32
09/08/2004,15:25:00,26640,26650,26640,26640,37
09/08/2004,15:30:00,26640,26675,26640,26670,175
09/08/2004,15:35:00,26670,26675,26650,26650,82
09/08/2004,15:40:00,26645,26665,26625,26625,171
09/08/2004,15:45:00,26630,26630,26585,26585,209
09/08/2004,15:50:00,26585,26620,26585,26600,177
09/08/2004,15:55:00,26600,26610,26575,26580,186
09/08/2004,16:00:00,26580,26580,26505,26520,367
09/08/2004,16:05:00,26520,26565,26520,26560,145
09/08/2004,16:10:00,26560,26600,26540,26590,190
09/08/2004,16:15:00,26595,26595,26555,26590,141
09/08/2004,16:20:00,26590,26620,26580,26610,174
09/08/2004,16:25:00,26610,26610,26585,26585,129
09/08/2004,16:30:00,26580,26610,26580,26600,128
09/08/2004,16:35:00,26605,26615,26590,26610,63
09/08/2004,16:40:00,26610,26615,26585,26600,154
09/08/2004,16:45:00,26595,26600,26580,26585,121
09/08/2004,16:50:00,26585,26605,26580,26600,86
09/08/2004,16:55:00,26600,26640,26595,26640,159
09/08/2004,17:00:00,26635,26640,26620,26630,106
09/08/2004,17:05:00,26630,26655,26630,26640,197
09/08/2004,17:10:00,26635,26635,26610,26615,74
09/08/2004,17:15:00,26620,26635,26615,26630,77
09/08/2004,17:20:00,26630,26640,26625,26640,135
09/08/2004,17:25:00,26640,26640,26620,26630,236
09/08/2004,17:30:00,26635,26635,26595,26605,161
09/08/2004,17:35:00,26610,26615,26585,26590,151
10/08/2004,09:00:00,26625,26630,26580,26580,138
10/08/2004,09:05:00,26580,26620,26560,26620,179
10/08/2004,09:10:00,26620,26660,26615,26655,135
10/08/2004,09:15:00,26650,26665,26635,26640,171
10/08/2004,09:20:00,26635,26670,26630,26665,173
10/08/2004,09:25:00,26670,26675,26655,26665,161
10/08/2004,09:30:00,26665,26680,26650,26660,289
10/08/2004,09:35:00,26655,26675,26645,26645,151
10/08/2004,09:40:00,26650,26660,26630,26630,112
10/08/2004,09:45:00,26625,26635,26610,26635,178
10/08/2004,09:50:00,26635,26645,26620,26625,126
10/08/2004,09:55:00,26620,26630,26610,26620,85
10/08/2004,10:00:00,26620,26660,26620,26655,109
10/08/2004,10:05:00,26655,26685,26655,26675,206
10/08/2004,10:10:00,26675,26680,26650,26655,166
10/08/2004,10:15:00,26655,26660,26645,26660,92
10/08/2004,10:20:00,26665,26690,26660,26685,175
10/08/2004,10:25:00,26680,26700,26675,26695,226
10/08/2004,10:30:00,26695,26720,26690,26705,260
10/08/2004,10:35:00,26705,26725,26705,26725,152
10/08/2004,10:40:00,26725,26730,26710,26715,215
10/08/2004,10:45:00,26715,26725,26710,26715,93
10/08/2004,10:50:00,26715,26730,26710,26710,45
10/08/2004,10:55:00,26710,26710,26680,26685,117
10/08/2004,11:00:00,26685,26685,26670,26680,95
10/08/2004,11:05:00,26675,26675,26655,26670,97
10/08/2004,11:10:00,26670,26675,26660,26675,84
10/08/2004,11:15:00,26670,26680,26670,26680,33
10/08/2004,11:20:00,26680,26680,26670,26675,52
10/08/2004,11:25:00,26670,26680,26670,26680,28
10/08/2004,11:30:00,26680,26690,26675,26675,45
10/08/2004,11:35:00,26675,26695,26665,26690,51
10/08/2004,11:40:00,26695,26705,26680,26680,74
10/08/2004,11:45:00,26685,26685,26675,26685,36
10/08/2004,11:50:00,26685,26685,26680,26680,21
10/08/2004,11:55:00,26675,26680,26670,26680,15
10/08/2004,12:00:00,26685,26685,26665,26670,56
10/08/2004,12:05:00,26670,26680,26670,26680,36
10/08/2004,12:10:00,26680,26695,26680,26695,54
10/08/2004,12:15:00,26700,26700,26690,26695,31
10/08/2004,12:20:00,26690,26705,26690,26700,36
10/08/2004,12:25:00,26695,26700,26690,26700,14
10/08/2004,12:30:00,26700,26700,26670,26675,45
10/08/2004,12:35:00,26670,26675,26670,26675,34
10/08/2004,12:40:00,26675,26675,26670,26675,83
10/08/2004,12:45:00,26675,26675,26670,26675,67
10/08/2004,12:50:00,26675,26675,26660,26665,51
10/08/2004,12:55:00,26670,26675,26670,26675,14
10/08/2004,13:00:00,26675,26685,26675,26685,30
10/08/2004,13:05:00,26680,26685,26680,26685,14
10/08/2004,13:10:00,26685,26685,26680,26680,12
10/08/2004,13:15:00,26685,26685,26685,26685,9
10/08/2004,13:20:00,26690,26690,26685,26690,8
10/08/2004,13:25:00,26685,26695,26685,26695,27
10/08/2004,13:30:00,26700,26700,26700,26700,17
10/08/2004,13:35:00,26700,26705,26700,26705,14
10/08/2004,13:40:00,26705,26705,26695,26700,10
10/08/2004,13:45:00,26705,26705,26700,26700,13
10/08/2004,13:50:00,26695,26695,26675,26680,79
10/08/2004,13:55:00,26675,26680,26670,26680,29
10/08/2004,14:00:00,26680,26685,26675,26685,26
10/08/2004,14:05:00,26680,26680,26675,26680,20
10/08/2004,14:10:00,26680,26685,26675,26680,32
10/08/2004,14:15:00,26675,26675,26675,26675,12
10/08/2004,14:20:00,26670,26675,26670,26675,26
10/08/2004,14:25:00,26680,26705,26675,26700,46
10/08/2004,14:30:00,26705,26710,26700,26705,102
10/08/2004,14:35:00,26700,26700,26690,26695,30
10/08/2004,14:40:00,26695,26715,26695,26715,127
10/08/2004,14:45:00,26720,26720,26710,26715,90
10/08/2004,14:50:00,26720,26725,26705,26710,80
10/08/2004,14:55:00,26705,26710,26705,26705,17
10/08/2004,15:00:00,26705,26705,26705,26705,16
10/08/2004,15:05:00,26710,26710,26710,26710,30
10/08/2004,15:10:00,26715,26730,26710,26720,161
10/08/2004,15:15:00,26715,26730,26715,26725,22
10/08/2004,15:20:00,26725,26740,26725,26740,92
10/08/2004,15:25:00,26735,26735,26715,26715,63
10/08/2004,15:30:00,26715,26730,26715,26730,59
10/08/2004,15:35:00,26735,26735,26710,26710,60
10/08/2004,15:40:00,26720,26720,26715,26720,78
10/08/2004,15:45:00,26720,26725,26685,26700,271
10/08/2004,15:50:00,26705,26710,26695,26710,69
10/08/2004,15:55:00,26710,26715,26690,26695,72
10/08/2004,16:00:00,26695,26705,26685,26690,66
10/08/2004,16:05:00,26690,26690,26670,26690,139
10/08/2004,16:10:00,26695,26700,26675,26685,73
10/08/2004,16:15:00,26685,26695,26675,26695,62
10/08/2004,16:20:00,26695,26700,26680,26690,61
10/08/2004,16:25:00,26685,26710,26685,26705,94
10/08/2004,16:30:00,26705,26725,26705,26720,74
10/08/2004,16:35:00,26720,26730,26715,26725,71
10/08/2004,16:40:00,26725,26760,26725,26755,272
10/08/2004,16:45:00,26755,26755,26745,26745,117
10/08/2004,16:50:00,26740,26765,26740,26755,143
10/08/2004,16:55:00,26760,26770,26750,26770,98
10/08/2004,17:00:00,26765,26770,26760,26760,125
10/08/2004,17:05:00,26765,26765,26755,26760,78
10/08/2004,17:10:00,26760,26765,26730,26740,230
10/08/2004,17:15:00,26740,26745,26735,26735,84
10/08/2004,17:20:00,26740,26750,26740,26745,108
10/08/2004,17:25:00,26745,26755,26740,26755,255
10/08/2004,17:30:00,26755,26760,26750,26755,83
10/08/2004,17:35:00,26755,26760,26735,26755,138
11/08/2004,09:00:00,26780,26790,26745,26745,219
11/08/2004,09:05:00,26745,26755,26720,26720,228
11/08/2004,09:10:00,26725,26735,26665,26665,215
11/08/2004,09:15:00,26665,26670,26575,26630,443
11/08/2004,09:20:00,26630,26635,26605,26610,200
11/08/2004,09:25:00,26610,26630,26605,26630,200
11/08/2004,09:30:00,26630,26635,26590,26590,288
11/08/2004,09:35:00,26595,26610,26555,26600,235
11/08/2004,09:40:00,26600,26605,26580,26580,95
11/08/2004,09:45:00,26585,26590,26525,26545,305
11/08/2004,09:50:00,26545,26570,26540,26550,222
11/08/2004,09:55:00,26550,26555,26530,26545,101
11/08/2004,10:00:00,26540,26565,26540,26565,579
11/08/2004,10:05:00,26565,26605,26565,26605,189
11/08/2004,10:10:00,26600,26605,26585,26585,122
11/08/2004,10:15:00,26580,26590,26575,26580,111
11/08/2004,10:20:00,26580,26585,26570,26570,110
11/08/2004,10:25:00,26570,26570,26560,26560,77
11/08/2004,10:30:00,26560,26560,26540,26550,1160
11/08/2004,10:35:00,26550,26555,26545,26555,78
11/08/2004,10:40:00,26560,26575,26560,26575,135
11/08/2004,10:45:00,26575,26575,26545,26550,201
11/08/2004,10:50:00,26545,26555,26540,26545,141
11/08/2004,10:55:00,26540,26560,26540,26560,85
11/08/2004,11:00:00,26565,26565,26545,26560,57
11/08/2004,11:05:00,26560,26570,26555,26560,53
11/08/2004,11:10:00,26560,26560,26525,26535,703
11/08/2004,11:15:00,26540,26550,26540,26540,51
11/08/2004,11:20:00,26540,26540,26520,26535,118
11/08/2004,11:25:00,26530,26545,26525,26545,105
11/08/2004,11:30:00,26545,26565,26540,26565,58
11/08/2004,11:35:00,26565,26565,26560,26560,54
11/08/2004,11:40:00,26560,26570,26560,26565,61
11/08/2004,11:45:00,26560,26565,26560,26560,314
11/08/2004,11:50:00,26560,26570,26555,26560,24
11/08/2004,11:55:00,26560,26565,26550,26555,75
11/08/2004,12:00:00,26560,26570,26560,26570,28
11/08/2004,12:05:00,26570,26575,26565,26565,51
11/08/2004,12:10:00,26570,26570,26565,26570,28
11/08/2004,12:15:00,26570,26570,26560,26560,34
11/08/2004,12:20:00,26555,26560,26555,26555,18
11/08/2004,12:25:00,26555,26565,26550,26565,14
11/08/2004,12:30:00,26560,26560,26560,26560,2
11/08/2004,12:35:00,26560,26560,26560,26560,3
11/08/2004,12:40:00,26560,26560,26550,26560,28
11/08/2004,12:45:00,26565,26565,26555,26555,15
11/08/2004,12:50:00,26555,26555,26550,26555,8
11/08/2004,12:55:00,26555,26560,26555,26555,6
11/08/2004,13:00:00,26550,26555,26550,26555,30
11/08/2004,13:05:00,26555,26555,26555,26555,24
11/08/2004,13:10:00,26550,26555,26550,26555,11
11/08/2004,13:15:00,26560,26565,26555,26555,13
11/08/2004,13:20:00,26555,26560,26555,26560,11
11/08/2004,13:25:00,26560,26560,26555,26555,3
11/08/2004,13:30:00,26555,26570,26555,26560,32
11/08/2004,13:40:00,26560,26565,26560,26560,14
11/08/2004,13:45:00,26560,26560,26560,26560,3
11/08/2004,13:50:00,26560,26560,26545,26545,29
11/08/2004,13:55:00,26545,26545,26480,26495,332
11/08/2004,14:00:00,26495,26495,26475,26480,187
11/08/2004,14:05:00,26480,26485,26455,26455,126
11/08/2004,14:10:00,26460,26465,26445,26460,145
11/08/2004,14:15:00,26460,26470,26460,26465,72
11/08/2004,14:20:00,26465,26470,26460,26460,27
11/08/2004,14:25:00,26460,26465,26460,26465,99
11/08/2004,14:30:00,26470,26470,26455,26460,53
11/08/2004,14:35:00,26460,26465,26450,26450,86
11/08/2004,14:40:00,26450,26455,26420,26425,294
11/08/2004,14:45:00,26425,26430,26415,26420,186
11/08/2004,14:50:00,26415,26420,26390,26405,202
11/08/2004,14:55:00,26405,26440,26405,26440,100
11/08/2004,15:00:00,26440,26445,26425,26425,97
11/08/2004,15:05:00,26425,26430,26420,26430,24
11/08/2004,15:10:00,26430,26430,26425,26425,32
11/08/2004,15:15:00,26430,26435,26425,26435,78
11/08/2004,15:20:00,26435,26445,26435,26445,63
11/08/2004,15:25:00,26440,26455,26440,26450,80
11/08/2004,15:30:00,26450,26455,26425,26435,81
11/08/2004,15:35:00,26440,26450,26435,26445,81
11/08/2004,15:40:00,26445,26445,26425,26430,143
11/08/2004,15:45:00,26430,26445,26415,26415,128
11/08/2004,15:50:00,26410,26425,26410,26410,138
11/08/2004,15:55:00,26415,26425,26405,26415,149
11/08/2004,16:00:00,26420,26420,26355,26365,298
11/08/2004,16:05:00,26365,26375,26350,26370,219
11/08/2004,16:10:00,26375,26390,26370,26380,167
11/08/2004,16:15:00,26380,26390,26375,26390,145
11/08/2004,16:20:00,26395,26405,26385,26400,180
11/08/2004,16:25:00,26400,26415,26400,26400,130
11/08/2004,16:30:00,26400,26400,26365,26375,149
11/08/2004,16:35:00,26370,26410,26365,26405,148
11/08/2004,16:40:00,26410,26415,26350,26355,196
11/08/2004,16:45:00,26355,26365,26325,26340,240
11/08/2004,16:50:00,26340,26370,26310,26360,310
11/08/2004,16:55:00,26360,26410,26360,26405,231
11/08/2004,17:00:00,26405,26490,26405,26470,558
11/08/2004,17:05:00,26475,26475,26440,26450,158
11/08/2004,17:10:00,26455,26495,26455,26485,194
11/08/2004,17:15:00,26485,26515,26475,26480,174
11/08/2004,17:20:00,26480,26495,26465,26475,79
11/08/2004,17:25:00,26470,26470,26445,26465,268
11/08/2004,17:30:00,26470,26485,26470,26475,77
11/08/2004,17:35:00,26480,26490,26470,26470,166
12/08/2004,09:00:00,26485,26590,26485,26580,207
12/08/2004,09:05:00,26580,26600,26570,26590,160
12/08/2004,09:10:00,26600,26620,26580,26585,219
12/08/2004,09:15:00,26580,26610,26580,26600,151
12/08/2004,09:20:00,26600,26615,26585,26585,193
12/08/2004,09:25:00,26580,26590,26570,26590,117
12/08/2004,09:30:00,26590,26610,26590,26610,89
12/08/2004,09:35:00,26615,26640,26615,26625,211
12/08/2004,09:40:00,26625,26635,26615,26625,75
12/08/2004,09:45:00,26625,26645,26615,26620,164
12/08/2004,09:50:00,26625,26645,26625,26640,142
12/08/2004,09:55:00,26640,26640,26620,26620,71
12/08/2004,10:00:00,26620,26635,26620,26635,36
12/08/2004,10:05:00,26635,26640,26630,26640,59
12/08/2004,10:10:00,26640,26645,26625,26625,90
12/08/2004,10:15:00,26630,26635,26620,26630,71
12/08/2004,10:20:00,26630,26655,26630,26640,193
12/08/2004,10:25:00,26640,26650,26640,26640,34
12/08/2004,10:30:00,26645,26650,26640,26645,18
12/08/2004,10:35:00,26645,26650,26640,26650,25
12/08/2004,10:40:00,26650,26655,26650,26655,6
12/08/2004,10:45:00,26655,26660,26650,26650,48
12/08/2004,10:50:00,26650,26650,26635,26640,36
12/08/2004,10:55:00,26640,26645,26630,26630,50
12/08/2004,11:00:00,26625,26630,26615,26615,120
12/08/2004,11:05:00,26615,26615,26605,26605,115
12/08/2004,11:10:00,26605,26610,26600,26605,59
12/08/2004,11:15:00,26605,26610,26595,26600,56
12/08/2004,11:20:00,26595,26600,26595,26595,29
12/08/2004,11:25:00,26600,26610,26600,26600,79
12/08/2004,11:30:00,26600,26600,26585,26585,158
12/08/2004,11:35:00,26585,26590,26570,26570,112
12/08/2004,11:40:00,26570,26570,26540,26540,118
12/08/2004,11:45:00,26540,26545,26515,26525,164
12/08/2004,11:50:00,26520,26530,26510,26510,113
12/08/2004,11:55:00,26510,26525,26505,26520,64
12/08/2004,12:00:00,26520,26525,26505,26505,138
12/08/2004,12:05:00,26505,26505,26470,26480,188
12/08/2004,12:10:00,26475,26475,26460,26470,167
12/08/2004,12:15:00,26465,26475,26450,26475,199
12/08/2004,12:20:00,26475,26475,26445,26455,106
12/08/2004,12:25:00,26455,26465,26435,26440,93
12/08/2004,12:30:00,26440,26440,26430,26440,48
12/08/2004,12:35:00,26440,26455,26430,26440,101
12/08/2004,12:40:00,26445,26445,26420,26420,121
12/08/2004,12:45:00,26420,26420,26400,26405,82
12/08/2004,12:50:00,26400,26400,26370,26370,108
12/08/2004,12:55:00,26375,26410,26370,26410,78
12/08/2004,13:00:00,26410,26430,26405,26415,70
12/08/2004,13:05:00,26420,26435,26420,26430,16
12/08/2004,13:10:00,26430,26435,26420,26425,33
12/08/2004,13:15:00,26420,26435,26400,26405,125
12/08/2004,13:20:00,26400,26400,26360,26375,103
12/08/2004,13:25:00,26375,26395,26360,26365,111
12/08/2004,13:30:00,26365,26370,26350,26365,75
12/08/2004,13:35:00,26365,26365,26350,26355,57
12/08/2004,13:40:00,26350,26365,26350,26360,67
12/08/2004,13:45:00,26360,26385,26360,26385,34
12/08/2004,13:50:00,26385,26385,26375,26380,21
12/08/2004,13:55:00,26375,26400,26375,26390,44
12/08/2004,14:00:00,26395,26395,26390,26395,37
12/08/2004,14:05:00,26395,26395,26390,26390,10
12/08/2004,14:10:00,26390,26390,26385,26385,20
12/08/2004,14:15:00,26390,26395,26385,26390,33
12/08/2004,14:20:00,26385,26390,26370,26370,29
12/08/2004,14:25:00,26380,26395,26365,26385,47
12/08/2004,14:30:00,26385,26400,26325,26375,352
12/08/2004,14:35:00,26380,26455,26380,26455,365
12/08/2004,14:40:00,26455,26475,26455,26470,293
12/08/2004,14:45:00,26475,26490,26455,26465,167
12/08/2004,14:50:00,26465,26475,26465,26470,112
12/08/2004,14:55:00,26470,26480,26455,26475,95
12/08/2004,15:00:00,26480,26480,26465,26475,40
12/08/2004,15:05:00,26480,26490,26475,26475,123
12/08/2004,15:10:00,26475,26475,26460,26465,49
12/08/2004,15:15:00,26465,26465,26460,26460,20
12/08/2004,15:20:00,26460,26465,26455,26455,42
12/08/2004,15:25:00,26455,26460,26440,26455,87
12/08/2004,15:30:00,26450,26465,26430,26465,88
12/08/2004,15:35:00,26470,26500,26465,26500,207
12/08/2004,15:40:00,26500,26520,26465,26485,143
12/08/2004,15:45:00,26485,26485,26470,26475,90
12/08/2004,15:50:00,26475,26495,26470,26475,127
12/08/2004,15:55:00,26470,26485,26455,26485,99
12/08/2004,16:00:00,26485,26485,26440,26440,176
12/08/2004,16:05:00,26440,26440,26420,26440,187
12/08/2004,16:10:00,26440,26440,26400,26415,266
12/08/2004,16:15:00,26415,26415,26360,26365,298
12/08/2004,16:20:00,26375,26390,26355,26375,268
12/08/2004,16:25:00,26380,26395,26380,26395,92
12/08/2004,16:30:00,26395,26395,26365,26375,136
12/08/2004,16:35:00,26375,26395,26370,26380,105
12/08/2004,16:40:00,26375,26400,26370,26400,81
12/08/2004,16:45:00,26400,26415,26385,26385,178
12/08/2004,16:50:00,26385,26410,26380,26405,118
12/08/2004,16:55:00,26410,26410,26390,26390,80
12/08/2004,17:00:00,26390,26430,26385,26415,148
12/08/2004,17:05:00,26420,26440,26420,26435,126
12/08/2004,17:10:00,26440,26445,26430,26430,57
12/08/2004,17:15:00,26430,26435,26425,26425,32
12/08/2004,17:20:00,26425,26440,26425,26430,47
12/08/2004,17:25:00,26430,26445,26425,26440,108
12/08/2004,17:30:00,26440,26440,26430,26435,47
12/08/2004,17:35:00,26435,26435,26390,26400,164