DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2004,16:00:00,27745,27745,27720,27720,72
16/07/2004,16:10:00,27720,27745,27705,27745,252
16/07/2004,16:20:00,27745,27750,27720,27725,111
16/07/2004,16:30:00,27720,27720,27655,27655,406
16/07/2004,16:40:00,27660,27690,27650,27670,308
16/07/2004,16:50:00,27665,27700,27665,27680,132
16/07/2004,17:00:00,27685,27710,27685,27690,193
16/07/2004,17:10:00,27690,27720,27685,27715,197
16/07/2004,17:20:00,27715,27715,27660,27665,178
16/07/2004,17:30:00,27670,27690,27665,27670,158
19/07/2004,09:00:00,27660,27680,27610,27675,395
19/07/2004,09:10:00,27670,27700,27655,27655,280
19/07/2004,09:20:00,27660,27660,27610,27640,312
19/07/2004,09:30:00,27640,27650,27630,27650,233
19/07/2004,09:40:00,27645,27665,27645,27655,134
19/07/2004,09:50:00,27655,27675,27650,27665,133
19/07/2004,10:00:00,27665,27690,27660,27680,220
19/07/2004,10:10:00,27680,27685,27670,27675,87
19/07/2004,10:20:00,27670,27680,27665,27675,107
19/07/2004,10:30:00,27675,27720,27675,27715,270
19/07/2004,10:40:00,27720,27720,27700,27715,192
19/07/2004,10:50:00,27715,27720,27680,27690,159
19/07/2004,11:00:00,27690,27690,27675,27685,103
19/07/2004,11:10:00,27690,27715,27690,27710,132
19/07/2004,11:20:00,27710,27740,27710,27730,256
19/07/2004,11:30:00,27730,27745,27725,27735,149
19/07/2004,11:40:00,27735,27735,27720,27725,79
19/07/2004,11:50:00,27725,27735,27700,27705,155
19/07/2004,12:00:00,27705,27705,27685,27690,102
19/07/2004,12:10:00,27690,27710,27690,27700,62
19/07/2004,12:20:00,27700,27700,27690,27695,22
19/07/2004,12:30:00,27690,27690,27615,27640,517
19/07/2004,12:40:00,27635,27635,27600,27610,283
19/07/2004,12:50:00,27610,27620,27600,27605,120
19/07/2004,13:00:00,27605,27615,27605,27615,40
19/07/2004,13:10:00,27615,27620,27615,27615,23
19/07/2004,13:20:00,27615,27625,27615,27625,17
19/07/2004,13:30:00,27625,27645,27625,27635,64
19/07/2004,13:40:00,27635,27635,27630,27635,23
19/07/2004,13:50:00,27630,27635,27620,27630,48
19/07/2004,14:00:00,27630,27665,27630,27655,140
19/07/2004,14:10:00,27655,27655,27645,27650,32
19/07/2004,14:20:00,27650,27655,27650,27655,31
19/07/2004,14:30:00,27655,27665,27650,27660,40
19/07/2004,14:40:00,27655,27660,27640,27640,76
19/07/2004,14:50:00,27640,27640,27605,27605,164
19/07/2004,15:00:00,27605,27615,27600,27610,116
19/07/2004,15:10:00,27610,27630,27610,27630,57
19/07/2004,15:20:00,27630,27630,27620,27625,41
19/07/2004,15:30:00,27630,27640,27605,27610,110
19/07/2004,15:40:00,27610,27665,27600,27660,263
19/07/2004,15:50:00,27665,27670,27635,27660,203
19/07/2004,16:00:00,27665,27700,27665,27685,313
19/07/2004,16:10:00,27685,27685,27660,27665,164
19/07/2004,16:20:00,27665,27675,27615,27625,329
19/07/2004,16:30:00,27625,27655,27610,27655,373
19/07/2004,16:40:00,27655,27675,27645,27675,193
19/07/2004,16:50:00,27670,27680,27645,27660,169
19/07/2004,17:00:00,27655,27660,27625,27645,222
19/07/2004,17:10:00,27640,27650,27625,27630,202
19/07/2004,17:20:00,27630,27640,27620,27620,415
19/07/2004,17:30:00,27620,27630,27550,27560,785
20/07/2004,09:00:00,27540,27565,27510,27565,334
20/07/2004,09:10:00,27570,27575,27535,27535,319
20/07/2004,09:20:00,27540,27555,27515,27545,451
20/07/2004,09:30:00,27550,27565,27535,27540,264
20/07/2004,09:40:00,27540,27545,27450,27450,869
20/07/2004,09:50:00,27455,27465,27430,27445,604
20/07/2004,10:00:00,27445,27470,27435,27460,213
20/07/2004,10:10:00,27460,27470,27440,27470,166
20/07/2004,10:20:00,27470,27470,27445,27450,215
20/07/2004,10:30:00,27450,27450,27425,27450,340
20/07/2004,10:40:00,27450,27455,27450,27450,88
20/07/2004,10:50:00,27450,27450,27435,27450,139
20/07/2004,11:00:00,27450,27470,27445,27455,255
20/07/2004,11:10:00,27455,27470,27445,27460,163
20/07/2004,11:20:00,27460,27485,27460,27480,290
20/07/2004,11:30:00,27480,27515,27480,27500,451
20/07/2004,11:40:00,27500,27515,27495,27505,135
20/07/2004,11:50:00,27505,27530,27500,27525,229
20/07/2004,12:00:00,27525,27565,27520,27550,373
20/07/2004,12:10:00,27555,27575,27555,27560,164
20/07/2004,12:20:00,27560,27560,27540,27545,107
20/07/2004,12:30:00,27545,27555,27545,27550,51
20/07/2004,12:40:00,27545,27550,27525,27530,164
20/07/2004,12:50:00,27525,27540,27520,27540,103
20/07/2004,13:00:00,27540,27585,27540,27570,272
20/07/2004,13:10:00,27570,27590,27570,27570,134
20/07/2004,13:20:00,27575,27585,27565,27585,110
20/07/2004,13:30:00,27585,27620,27585,27610,275
20/07/2004,13:40:00,27605,27615,27595,27600,44
20/07/2004,13:50:00,27595,27615,27590,27615,56
20/07/2004,14:00:00,27615,27625,27610,27620,91
20/07/2004,14:10:00,27620,27625,27620,27625,71
20/07/2004,14:20:00,27625,27630,27610,27625,163
20/07/2004,14:30:00,27620,27620,27605,27610,270
20/07/2004,14:40:00,27615,27625,27615,27625,101
20/07/2004,14:50:00,27630,27630,27625,27625,83
20/07/2004,15:00:00,27625,27625,27610,27615,132
20/07/2004,15:10:00,27615,27620,27610,27615,60
20/07/2004,15:20:00,27615,27620,27610,27610,51
20/07/2004,15:30:00,27610,27625,27585,27625,413
20/07/2004,15:40:00,27625,27630,27595,27600,249
20/07/2004,15:50:00,27600,27635,27595,27620,507
20/07/2004,16:00:00,27620,27630,27605,27620,720
20/07/2004,16:10:00,27615,27620,27585,27590,324
20/07/2004,16:20:00,27590,27610,27580,27605,303
20/07/2004,16:30:00,27605,27630,27605,27625,270
20/07/2004,16:40:00,27625,27670,27625,27660,594
20/07/2004,16:50:00,27655,27680,27655,27675,258
20/07/2004,17:00:00,27675,27675,27655,27660,147
20/07/2004,17:10:00,27660,27670,27655,27660,155
20/07/2004,17:20:00,27660,27665,27630,27645,420
20/07/2004,17:30:00,27640,27655,27635,27635,242
21/07/2004,09:00:00,27775,27820,27765,27810,810
21/07/2004,09:10:00,27810,27810,27790,27795,346
21/07/2004,09:20:00,27800,27810,27785,27810,271
21/07/2004,09:30:00,27805,27810,27785,27805,257
21/07/2004,09:40:00,27810,27815,27795,27815,171
21/07/2004,09:50:00,27815,27815,27795,27800,203
21/07/2004,10:00:00,27800,27810,27795,27805,80
21/07/2004,10:10:00,27810,27835,27805,27820,368
21/07/2004,10:20:00,27820,27830,27805,27815,128
21/07/2004,10:30:00,27815,27820,27810,27815,37
21/07/2004,10:40:00,27815,27825,27810,27825,55
21/07/2004,10:50:00,27825,27840,27825,27835,91
21/07/2004,11:00:00,27835,27845,27830,27840,250
21/07/2004,11:10:00,27840,27860,27830,27860,290
21/07/2004,11:20:00,27860,27870,27855,27860,200
21/07/2004,11:30:00,27855,27860,27835,27835,102
21/07/2004,11:40:00,27835,27845,27830,27835,87
21/07/2004,11:50:00,27830,27835,27825,27830,85
21/07/2004,12:00:00,27830,27840,27830,27835,78
21/07/2004,12:10:00,27835,27840,27830,27835,44
21/07/2004,12:20:00,27830,27845,27830,27840,89
21/07/2004,12:30:00,27840,27845,27835,27835,23
21/07/2004,12:40:00,27835,27840,27835,27840,8
21/07/2004,12:50:00,27840,27840,27835,27835,29
21/07/2004,13:00:00,27830,27835,27825,27825,35
21/07/2004,13:10:00,27825,27825,27810,27825,112
21/07/2004,13:20:00,27825,27825,27820,27820,13
21/07/2004,13:30:00,27820,27835,27810,27830,126
21/07/2004,13:40:00,27830,27835,27820,27835,114
21/07/2004,13:50:00,27835,27835,27825,27825,71
21/07/2004,14:00:00,27820,27825,27820,27820,19
21/07/2004,14:10:00,27825,27830,27820,27825,26
21/07/2004,14:20:00,27825,27840,27820,27830,73
21/07/2004,14:30:00,27825,27825,27815,27820,60
21/07/2004,14:40:00,27825,27835,27825,27830,33
21/07/2004,14:50:00,27830,27835,27830,27835,25
21/07/2004,15:00:00,27835,27840,27830,27840,51
21/07/2004,15:10:00,27835,27850,27830,27845,61
21/07/2004,15:20:00,27850,27855,27845,27850,82
21/07/2004,15:30:00,27855,27855,27830,27845,180
21/07/2004,15:40:00,27845,27855,27830,27830,211
21/07/2004,15:50:00,27830,27830,27785,27795,493
21/07/2004,16:00:00,27795,27805,27750,27790,601
21/07/2004,16:10:00,27790,27830,27790,27825,285
21/07/2004,16:20:00,27825,27825,27790,27800,152
21/07/2004,16:30:00,27800,27805,27770,27775,209
21/07/2004,16:40:00,27780,27800,27770,27775,148
21/07/2004,16:50:00,27780,27790,27745,27755,262
21/07/2004,17:00:00,27755,27755,27720,27725,476
21/07/2004,17:10:00,27720,27750,27720,27740,203
21/07/2004,17:20:00,27740,27755,27735,27745,296
21/07/2004,17:30:00,27745,27770,27740,27770,384
22/07/2004,09:00:00,27660,27660,27535,27570,876
22/07/2004,09:10:00,27565,27570,27495,27515,956
22/07/2004,09:20:00,27515,27530,27495,27500,417
22/07/2004,09:30:00,27500,27520,27485,27520,523
22/07/2004,09:40:00,27520,27525,27505,27520,341
22/07/2004,09:50:00,27520,27530,27510,27520,237
22/07/2004,10:00:00,27515,27515,27465,27510,433
22/07/2004,10:10:00,27510,27515,27490,27490,265
22/07/2004,10:20:00,27495,27520,27495,27510,212
22/07/2004,10:30:00,27515,27515,27475,27495,239
22/07/2004,10:40:00,27495,27495,27475,27485,325
22/07/2004,10:50:00,27485,27500,27465,27495,234
22/07/2004,11:00:00,27495,27505,27470,27480,267
22/07/2004,11:10:00,27475,27485,27455,27465,215
22/07/2004,11:20:00,27475,27485,27460,27485,123
22/07/2004,11:30:00,27485,27490,27480,27490,187
22/07/2004,11:40:00,27490,27500,27485,27490,154
22/07/2004,11:50:00,27490,27490,27475,27475,90
22/07/2004,12:00:00,27480,27485,27470,27470,116
22/07/2004,12:10:00,27475,27490,27475,27480,114
22/07/2004,12:20:00,27480,27480,27460,27465,145
22/07/2004,12:30:00,27465,27475,27455,27470,83
22/07/2004,12:40:00,27470,27475,27460,27470,22
22/07/2004,12:50:00,27465,27475,27465,27465,33
22/07/2004,13:00:00,27470,27480,27465,27475,50
22/07/2004,13:10:00,27475,27490,27475,27490,51
22/07/2004,13:20:00,27490,27500,27480,27500,111
22/07/2004,13:30:00,27500,27510,27495,27500,58
22/07/2004,13:40:00,27500,27500,27495,27495,12
22/07/2004,13:50:00,27500,27500,27490,27490,15
22/07/2004,14:00:00,27490,27500,27490,27490,37
22/07/2004,14:10:00,27490,27500,27490,27500,37
22/07/2004,14:20:00,27500,27510,27495,27510,48
22/07/2004,14:30:00,27500,27525,27500,27525,180
22/07/2004,14:40:00,27525,27535,27510,27515,276
22/07/2004,14:50:00,27515,27520,27495,27500,233
22/07/2004,15:00:00,27500,27500,27485,27490,187
22/07/2004,15:10:00,27485,27485,27465,27480,331
22/07/2004,15:20:00,27475,27485,27475,27485,72
22/07/2004,15:30:00,27485,27505,27470,27500,266
22/07/2004,15:40:00,27505,27530,27495,27530,368
22/07/2004,15:50:00,27525,27530,27490,27490,532
22/07/2004,16:00:00,27485,27495,27455,27485,426
22/07/2004,16:10:00,27490,27510,27485,27490,356
22/07/2004,16:20:00,27485,27510,27470,27485,240
22/07/2004,16:30:00,27485,27495,27475,27485,146
22/07/2004,16:40:00,27485,27510,27485,27490,262
22/07/2004,16:50:00,27490,27500,27460,27475,176
22/07/2004,17:00:00,27475,27480,27425,27430,293
22/07/2004,17:10:00,27435,27435,27380,27395,708
22/07/2004,17:20:00,27395,27415,27380,27410,561
22/07/2004,17:30:00,27410,27415,27360,27380,463
23/07/2004,09:00:00,27460,27460,27400,27455,521
23/07/2004,09:10:00,27450,27485,27450,27485,344
23/07/2004,09:20:00,27485,27485,27460,27470,197
23/07/2004,09:30:00,27470,27475,27465,27465,117
23/07/2004,09:40:00,27465,27480,27460,27480,95
23/07/2004,09:50:00,27480,27485,27455,27470,113
23/07/2004,10:00:00,27470,27470,27435,27435,290
23/07/2004,10:10:00,27435,27435,27365,27380,462
23/07/2004,10:20:00,27380,27395,27370,27385,152
23/07/2004,10:30:00,27385,27410,27385,27400,145
23/07/2004,10:40:00,27400,27435,27400,27425,177
23/07/2004,10:50:00,27425,27435,27420,27430,76
23/07/2004,11:00:00,27430,27435,27400,27415,138
23/07/2004,11:10:00,27415,27420,27405,27410,106
23/07/2004,11:20:00,27405,27430,27400,27430,85
23/07/2004,11:30:00,27430,27455,27420,27420,165
23/07/2004,11:40:00,27415,27430,27410,27430,52
23/07/2004,11:50:00,27430,27430,27415,27430,47
23/07/2004,12:00:00,27430,27450,27425,27445,101
23/07/2004,12:10:00,27440,27450,27435,27440,37
23/07/2004,12:20:00,27435,27445,27435,27440,30
23/07/2004,12:30:00,27440,27445,27425,27425,47
23/07/2004,12:40:00,27430,27430,27425,27430,19
23/07/2004,12:50:00,27425,27425,27375,27390,211
23/07/2004,13:00:00,27390,27405,27385,27400,65
23/07/2004,13:10:00,27400,27400,27395,27400,22
23/07/2004,13:20:00,27405,27410,27395,27400,55
23/07/2004,13:30:00,27400,27415,27400,27405,20
23/07/2004,13:40:00,27405,27410,27395,27395,25
23/07/2004,13:50:00,27400,27405,27385,27390,75
23/07/2004,14:00:00,27390,27390,27335,27350,261
23/07/2004,14:10:00,27350,27370,27350,27370,135
23/07/2004,14:20:00,27370,27375,27360,27360,78
23/07/2004,14:30:00,27365,27400,27365,27390,131
23/07/2004,14:40:00,27390,27400,27385,27385,56
23/07/2004,14:50:00,27390,27395,27380,27385,69
23/07/2004,15:00:00,27385,27385,27380,27385,22
23/07/2004,15:10:00,27380,27390,27370,27390,58
23/07/2004,15:20:00,27385,27400,27385,27395,61
23/07/2004,15:30:00,27390,27390,27350,27355,289
23/07/2004,15:40:00,27355,27375,27345,27370,253
23/07/2004,15:50:00,27365,27365,27330,27340,320
23/07/2004,16:00:00,27340,27340,27305,27315,505
23/07/2004,16:10:00,27310,27360,27300,27340,440
23/07/2004,16:20:00,27345,27365,27320,27325,205
23/07/2004,16:30:00,27325,27360,27325,27340,321
23/07/2004,16:40:00,27345,27365,27335,27355,273
23/07/2004,16:50:00,27355,27365,27345,27355,200
23/07/2004,17:00:00,27360,27365,27345,27355,229
23/07/2004,17:10:00,27355,27360,27345,27360,165
23/07/2004,17:20:00,27350,27360,27345,27355,345
23/07/2004,17:30:00,27355,27360,27330,27350,435
26/07/2004,09:00:00,27330,27405,27330,27400,354
26/07/2004,09:10:00,27405,27430,27390,27425,308
26/07/2004,09:20:00,27420,27470,27420,27450,495
26/07/2004,09:30:00,27450,27470,27425,27470,202
26/07/2004,09:40:00,27470,27495,27450,27455,357
26/07/2004,09:50:00,27455,27465,27420,27425,265
26/07/2004,10:00:00,27420,27430,27420,27425,133
26/07/2004,10:10:00,27425,27435,27425,27430,48
26/07/2004,10:20:00,27430,27440,27415,27415,115
26/07/2004,10:30:00,27415,27415,27395,27405,183
26/07/2004,10:40:00,27405,27410,27385,27400,138
26/07/2004,10:50:00,27400,27420,27400,27415,56
26/07/2004,11:00:00,27415,27440,27415,27425,107
26/07/2004,11:10:00,27425,27425,27405,27410,84
26/07/2004,11:20:00,27410,27425,27385,27395,106
26/07/2004,11:30:00,27400,27400,27370,27390,180
26/07/2004,11:40:00,27390,27390,27375,27380,79
26/07/2004,11:50:00,27380,27380,27360,27365,169
26/07/2004,12:00:00,27365,27370,27315,27345,786
26/07/2004,12:10:00,27340,27340,27315,27330,314
26/07/2004,12:20:00,27330,27335,27320,27320,81
26/07/2004,12:30:00,27320,27320,27260,27280,639
26/07/2004,12:40:00,27280,27280,27260,27265,348
26/07/2004,12:50:00,27260,27275,27255,27265,166
26/07/2004,13:00:00,27275,27295,27270,27290,125
26/07/2004,13:10:00,27290,27290,27270,27270,84
26/07/2004,13:20:00,27265,27270,27235,27250,333
26/07/2004,13:30:00,27245,27260,27245,27255,201
26/07/2004,13:40:00,27250,27255,27245,27250,92
26/07/2004,13:50:00,27255,27280,27255,27270,131
26/07/2004,14:00:00,27270,27290,27270,27280,70
26/07/2004,14:10:00,27280,27285,27275,27285,70
26/07/2004,14:20:00,27280,27280,27265,27265,50
26/07/2004,14:30:00,27275,27275,27270,27275,31
26/07/2004,14:40:00,27270,27275,27255,27270,122
26/07/2004,14:50:00,27270,27275,27260,27265,60
26/07/2004,15:00:00,27270,27275,27265,27270,41
26/07/2004,15:10:00,27270,27285,27270,27280,51
26/07/2004,15:20:00,27280,27295,27280,27280,184
26/07/2004,15:30:00,27280,27295,27270,27280,179
26/07/2004,15:40:00,27275,27280,27255,27270,235
26/07/2004,15:50:00,27275,27290,27270,27270,178
26/07/2004,16:00:00,27265,27285,27225,27240,404
26/07/2004,16:10:00,27235,27240,27175,27185,649
26/07/2004,16:20:00,27185,27190,27155,27190,543
26/07/2004,16:30:00,27185,27210,27185,27205,523
26/07/2004,16:40:00,27210,27215,27175,27180,381
26/07/2004,16:50:00,27180,27180,27155,27165,387
26/07/2004,17:00:00,27165,27170,27135,27145,535
26/07/2004,17:10:00,27140,27150,27055,27070,739
26/07/2004,17:20:00,27070,27100,27060,27085,615
26/07/2004,17:30:00,27090,27115,27090,27100,340
27/07/2004,09:00:00,27120,27140,27120,27135,359
27/07/2004,09:10:00,27140,27180,27140,27170,514
27/07/2004,09:20:00,27175,27190,27160,27185,417
27/07/2004,09:30:00,27185,27195,27175,27180,298
27/07/2004,09:40:00,27180,27205,27180,27195,332
27/07/2004,09:50:00,27195,27195,27155,27175,252
27/07/2004,10:00:00,27175,27185,27150,27175,295
27/07/2004,10:10:00,27175,27195,27175,27190,148
27/07/2004,10:20:00,27190,27210,27180,27180,342
27/07/2004,10:30:00,27185,27210,27185,27200,135
27/07/2004,10:40:00,27195,27235,27190,27230,380
27/07/2004,10:50:00,27230,27250,27210,27245,245
27/07/2004,11:00:00,27240,27250,27230,27250,156
27/07/2004,11:10:00,27245,27245,27210,27215,206
27/07/2004,11:20:00,27220,27235,27210,27225,147
27/07/2004,11:30:00,27230,27235,27210,27210,88
27/07/2004,11:40:00,27210,27225,27205,27225,97
27/07/2004,11:50:00,27220,27220,27190,27195,233
27/07/2004,12:00:00,27200,27210,27185,27200,157
27/07/2004,12:10:00,27205,27210,27195,27200,79
27/07/2004,12:20:00,27195,27195,27135,27155,382
27/07/2004,12:30:00,27155,27155,27120,27150,363
27/07/2004,12:40:00,27145,27165,27140,27165,272
27/07/2004,12:50:00,27170,27175,27165,27170,115
27/07/2004,13:00:00,27165,27180,27160,27175,56
27/07/2004,13:10:00,27175,27200,27170,27180,115
27/07/2004,13:20:00,27180,27200,27180,27195,47
27/07/2004,13:30:00,27200,27225,27200,27200,138
27/07/2004,13:40:00,27205,27210,27205,27210,9
27/07/2004,13:50:00,27215,27215,27200,27205,17
27/07/2004,14:00:00,27210,27220,27205,27205,65
27/07/2004,14:10:00,27205,27210,27200,27210,32
27/07/2004,14:20:00,27205,27230,27205,27220,117
27/07/2004,14:30:00,27220,27230,27215,27220,101
27/07/2004,14:40:00,27225,27235,27215,27220,86
27/07/2004,14:50:00,27220,27225,27205,27205,57
27/07/2004,15:00:00,27210,27215,27180,27185,123
27/07/2004,15:10:00,27185,27195,27185,27195,40
27/07/2004,15:20:00,27190,27200,27190,27195,26
27/07/2004,15:30:00,27195,27205,27180,27180,145
27/07/2004,15:40:00,27180,27200,27165,27195,330
27/07/2004,15:50:00,27195,27215,27190,27210,190
27/07/2004,16:00:00,27215,27275,27215,27260,695
27/07/2004,16:10:00,27260,27290,27260,27265,397
27/07/2004,16:20:00,27265,27275,27255,27255,199
27/07/2004,16:30:00,27255,27260,27225,27240,253
27/07/2004,16:40:00,27240,27240,27215,27215,276
27/07/2004,16:50:00,27215,27230,27205,27215,279
27/07/2004,17:00:00,27220,27235,27185,27230,392
27/07/2004,17:10:00,27230,27230,27215,27225,209
27/07/2004,17:20:00,27220,27265,27220,27255,328
27/07/2004,17:30:00,27250,27295,27240,27290,454
28/07/2004,09:00:00,27360,27395,27320,27385,466
28/07/2004,09:10:00,27385,27405,27375,27390,391
28/07/2004,09:20:00,27390,27395,27360,27395,214
28/07/2004,09:30:00,27395,27420,27375,27415,350
28/07/2004,09:40:00,27420,27430,27395,27395,323
28/07/2004,09:50:00,27395,27395,27375,27385,251
28/07/2004,10:00:00,27390,27410,27385,27400,201
28/07/2004,10:10:00,27395,27410,27385,27400,218
28/07/2004,10:20:00,27405,27415,27405,27410,141
28/07/2004,10:30:00,27415,27415,27400,27410,112
28/07/2004,10:40:00,27410,27440,27410,27425,256
28/07/2004,10:50:00,27425,27460,27425,27460,506
28/07/2004,11:00:00,27460,27465,27435,27440,237
28/07/2004,11:10:00,27440,27440,27415,27425,243
28/07/2004,11:20:00,27425,27425,27405,27425,201
28/07/2004,11:30:00,27425,27430,27385,27400,304
28/07/2004,11:40:00,27400,27405,27380,27385,222
28/07/2004,11:50:00,27385,27400,27385,27400,132
28/07/2004,12:00:00,27390,27400,27385,27400,63
28/07/2004,12:10:00,27395,27400,27390,27395,43
28/07/2004,12:20:00,27400,27430,27400,27415,181
28/07/2004,12:30:00,27410,27410,27400,27400,33
28/07/2004,12:40:00,27400,27400,27380,27390,75
28/07/2004,12:50:00,27390,27410,27390,27410,82
28/07/2004,13:00:00,27410,27410,27395,27395,35
28/07/2004,13:10:00,27400,27415,27395,27410,46
28/07/2004,13:20:00,27415,27415,27410,27410,7
28/07/2004,13:30:00,27410,27420,27395,27420,47
28/07/2004,13:40:00,27415,27425,27415,27425,24
28/07/2004,13:50:00,27425,27430,27415,27420,19
28/07/2004,14:00:00,27420,27420,27400,27405,50
28/07/2004,14:10:00,27405,27415,27400,27410,25
28/07/2004,14:20:00,27415,27415,27405,27410,35
28/07/2004,14:30:00,27410,27410,27360,27370,539
28/07/2004,14:40:00,27365,27375,27355,27365,150
28/07/2004,14:50:00,27360,27360,27320,27330,657
28/07/2004,15:00:00,27330,27335,27305,27330,412
28/07/2004,15:10:00,27330,27345,27325,27340,155
28/07/2004,15:20:00,27340,27345,27330,27335,68
28/07/2004,15:30:00,27335,27345,27325,27335,163
28/07/2004,15:40:00,27335,27370,27335,27360,211
28/07/2004,15:50:00,27365,27395,27360,27390,257
28/07/2004,16:00:00,27395,27395,27335,27335,335
28/07/2004,16:10:00,27335,27335,27270,27285,605
28/07/2004,16:20:00,27285,27300,27280,27285,255
28/07/2004,16:30:00,27285,27305,27275,27280,214
28/07/2004,16:40:00,27280,27290,27235,27235,492
28/07/2004,16:50:00,27235,27245,27210,27235,387
28/07/2004,17:00:00,27230,27245,27195,27210,387
28/07/2004,17:10:00,27205,27260,27200,27255,307
28/07/2004,17:20:00,27250,27270,27250,27260,188
28/07/2004,17:30:00,27260,27280,27245,27250,413
29/07/2004,09:00:00,27315,27370,27300,27350,339
29/07/2004,09:10:00,27355,27385,27350,27380,315
29/07/2004,09:20:00,27380,27405,27370,27395,530
29/07/2004,09:30:00,27395,27400,27385,27395,146
29/07/2004,09:40:00,27400,27425,27400,27420,305
29/07/2004,09:50:00,27415,27440,27415,27425,269
29/07/2004,10:00:00,27420,27450,27420,27435,238
29/07/2004,10:10:00,27435,27440,27430,27430,73
29/07/2004,10:20:00,27435,27465,27430,27460,173
29/07/2004,10:30:00,27460,27480,27455,27470,234
29/07/2004,10:40:00,27470,27495,27465,27470,351
29/07/2004,10:50:00,27470,27480,27465,27470,116
29/07/2004,11:00:00,27470,27480,27465,27470,130
29/07/2004,11:10:00,27465,27465,27455,27465,103
29/07/2004,11:20:00,27470,27475,27470,27470,48
29/07/2004,11:30:00,27470,27475,27460,27465,57
29/07/2004,11:40:00,27470,27485,27470,27480,106
29/07/2004,11:50:00,27480,27545,27480,27530,672
29/07/2004,12:00:00,27530,27555,27525,27550,262
29/07/2004,12:10:00,27555,27560,27515,27525,461
29/07/2004,12:20:00,27520,27525,27500,27520,372
29/07/2004,12:30:00,27520,27540,27520,27535,140
29/07/2004,12:40:00,27535,27535,27520,27525,62
29/07/2004,12:50:00,27520,27540,27520,27535,41
29/07/2004,13:00:00,27535,27545,27525,27530,58
29/07/2004,13:10:00,27525,27530,27520,27530,31
29/07/2004,13:20:00,27525,27535,27525,27530,28
29/07/2004,13:30:00,27530,27560,27520,27560,130
29/07/2004,13:40:00,27560,27560,27545,27550,30
29/07/2004,13:50:00,27550,27555,27545,27545,19
29/07/2004,14:00:00,27545,27565,27545,27555,61
29/07/2004,14:10:00,27560,27570,27555,27565,65
29/07/2004,14:20:00,27560,27580,27555,27580,124
29/07/2004,14:30:00,27575,27580,27555,27575,266
29/07/2004,14:40:00,27570,27575,27555,27555,164
29/07/2004,14:50:00,27555,27560,27535,27540,197
29/07/2004,15:00:00,27540,27545,27535,27545,104
29/07/2004,15:10:00,27545,27600,27545,27585,344
29/07/2004,15:20:00,27585,27585,27570,27575,81
29/07/2004,15:30:00,27570,27595,27560,27595,202
29/07/2004,15:40:00,27595,27595,27555,27570,356
29/07/2004,15:50:00,27570,27595,27560,27585,222
29/07/2004,16:00:00,27590,27600,27565,27570,263
29/07/2004,16:10:00,27570,27575,27535,27540,341
29/07/2004,16:20:00,27545,27575,27540,27575,202
29/07/2004,16:30:00,27580,27590,27575,27575,191
29/07/2004,16:40:00,27580,27580,27560,27580,127
29/07/2004,16:50:00,27580,27635,27575,27620,585
29/07/2004,17:00:00,27620,27645,27615,27630,391
29/07/2004,17:10:00,27625,27630,27615,27630,183
29/07/2004,17:20:00,27625,27625,27615,27620,227
29/07/2004,17:30:00,27620,27625,27590,27595,412
30/07/2004,09:00:00,27650,27650,27565,27570,466
30/07/2004,09:10:00,27570,27600,27560,27595,225
30/07/2004,09:20:00,27595,27595,27575,27595,86
30/07/2004,09:30:00,27595,27595,27545,27555,208
30/07/2004,09:40:00,27555,27565,27545,27550,103
30/07/2004,09:50:00,27555,27590,27545,27590,243
30/07/2004,10:00:00,27590,27600,27580,27595,132
30/07/2004,10:10:00,27595,27610,27580,27580,147
30/07/2004,10:20:00,27580,27625,27580,27620,159
30/07/2004,10:30:00,27625,27645,27620,27630,147
30/07/2004,10:40:00,27635,27670,27620,27665,223
30/07/2004,10:50:00,27660,27715,27660,27710,420
30/07/2004,11:00:00,27705,27715,27690,27710,290
30/07/2004,11:10:00,27715,27745,27715,27725,303
30/07/2004,11:20:00,27720,27720,27710,27720,108
30/07/2004,11:30:00,27720,27725,27695,27710,192
30/07/2004,11:40:00,27710,27735,27710,27730,95
30/07/2004,11:50:00,27730,27730,27685,27685,212
30/07/2004,12:00:00,27685,27695,27680,27690,96
30/07/2004,12:10:00,27690,27700,27685,27690,49
30/07/2004,12:20:00,27690,27690,27685,27685,28
30/07/2004,12:30:00,27685,27695,27685,27695,53
30/07/2004,12:40:00,27700,27700,27685,27695,38
30/07/2004,12:50:00,27695,27695,27680,27690,51
30/07/2004,13:00:00,27695,27695,27685,27685,18
30/07/2004,13:10:00,27690,27695,27690,27690,9
30/07/2004,13:20:00,27690,27690,27680,27685,73
30/07/2004,13:30:00,27690,27695,27685,27685,34
30/07/2004,13:40:00,27690,27695,27690,27690,26
30/07/2004,13:50:00,27690,27700,27690,27700,10
30/07/2004,14:00:00,27700,27705,27700,27700,52
30/07/2004,14:10:00,27695,27710,27695,27705,22
30/07/2004,14:20:00,27705,27705,27680,27695,83
30/07/2004,14:30:00,27690,27690,27625,27625,452
30/07/2004,14:40:00,27625,27640,27615,27630,270
30/07/2004,14:50:00,27630,27640,27615,27635,139
30/07/2004,15:00:00,27635,27680,27635,27665,239
30/07/2004,15:10:00,27665,27665,27650,27655,93
30/07/2004,15:20:00,27655,27665,27655,27665,56
30/07/2004,15:30:00,27660,27665,27650,27655,65
30/07/2004,15:40:00,27655,27710,27655,27700,115
30/07/2004,15:50:00,27710,27720,27695,27695,237
30/07/2004,16:00:00,27700,27780,27695,27720,678
30/07/2004,16:10:00,27720,27760,27710,27745,288
30/07/2004,16:20:00,27745,27760,27710,27720,300
30/07/2004,16:30:00,27720,27780,27720,27770,260
30/07/2004,16:40:00,27765,27825,27765,27810,571
30/07/2004,16:50:00,27815,27815,27795,27795,216
30/07/2004,17:00:00,27795,27840,27795,27820,358
30/07/2004,17:10:00,27820,27820,27810,27815,132
30/07/2004,17:20:00,27815,27820,27780,27785,343
30/07/2004,17:30:00,27785,27800,27765,27780,540
02/08/2004,09:00:00,27700,27700,27590,27660,614
02/08/2004,09:10:00,27655,27675,27650,27660,250
02/08/2004,09:20:00,27660,27670,27605,27605,318
02/08/2004,09:30:00,27610,27620,27600,27615,223
02/08/2004,09:40:00,27620,27630,27620,27625,112
02/08/2004,09:50:00,27630,27630,27605,27620,144
02/08/2004,10:00:00,27620,27655,27620,27650,242
02/08/2004,10:10:00,27655,27675,27655,27675,254
02/08/2004,10:20:00,27675,27675,27660,27660,55
02/08/2004,10:30:00,27660,27665,27640,27640,110
02/08/2004,10:40:00,27645,27650,27625,27635,133
02/08/2004,10:50:00,27640,27645,27625,27630,109
02/08/2004,11:00:00,27625,27630,27585,27595,408
02/08/2004,11:10:00,27590,27605,27590,27595,176
02/08/2004,11:20:00,27595,27600,27565,27580,272
02/08/2004,11:30:00,27580,27580,27550,27570,281
02/08/2004,11:40:00,27575,27580,27535,27550,226
02/08/2004,11:50:00,27550,27570,27545,27565,98
02/08/2004,12:00:00,27570,27590,27570,27590,853
02/08/2004,12:10:00,27590,27600,27585,27595,120
02/08/2004,12:20:00,27595,27610,27595,27600,79
02/08/2004,12:30:00,27600,27600,27585,27585,23
02/08/2004,12:40:00,27585,27590,27580,27585,18
02/08/2004,12:50:00,27580,27585,27570,27580,66
02/08/2004,13:00:00,27580,27595,27575,27590,73
02/08/2004,13:10:00,27590,27590,27570,27575,60
02/08/2004,13:20:00,27575,27585,27570,27575,66
02/08/2004,13:30:00,27575,27590,27570,27585,24
02/08/2004,13:40:00,27575,27590,27575,27585,39
02/08/2004,13:50:00,27590,27610,27590,27605,83
02/08/2004,14:00:00,27605,27615,27595,27600,119
02/08/2004,14:10:00,27600,27610,27600,27600,81
02/08/2004,14:20:00,27605,27605,27595,27605,49
02/08/2004,14:30:00,27600,27600,27580,27590,123
02/08/2004,14:40:00,27595,27610,27585,27600,82
02/08/2004,14:50:00,27595,27600,27585,27590,43
02/08/2004,15:00:00,27590,27595,27585,27590,47
02/08/2004,15:10:00,27595,27595,27585,27585,13
02/08/2004,15:20:00,27585,27585,27580,27585,40
02/08/2004,15:30:00,27585,27590,27565,27590,148
02/08/2004,15:40:00,27590,27630,27590,27625,239
02/08/2004,15:50:00,27625,27635,27600,27605,127
02/08/2004,16:00:00,27615,27630,27595,27605,207
02/08/2004,16:10:00,27605,27605,27580,27580,160
02/08/2004,16:20:00,27580,27625,27570,27625,117
02/08/2004,16:30:00,27625,27640,27610,27640,322
02/08/2004,16:40:00,27640,27670,27635,27660,398
02/08/2004,16:50:00,27660,27675,27655,27665,312
02/08/2004,17:00:00,27665,27665,27615,27635,279
02/08/2004,17:10:00,27635,27645,27625,27635,213
02/08/2004,17:20:00,27635,27640,27630,27640,89
02/08/2004,17:30:00,27640,27670,27640,27665,286
02/08/2004,17:40:00,27655,27655,27655,27655,2
03/08/2004,09:00:00,27670,27730,27670,27700,507
03/08/2004,09:10:00,27695,27750,27690,27745,417
03/08/2004,09:20:00,27745,27765,27735,27755,304
03/08/2004,09:30:00,27760,27760,27700,27710,303
03/08/2004,09:40:00,27710,27725,27695,27705,165
03/08/2004,09:50:00,27705,27710,27680,27685,345
03/08/2004,10:00:00,27680,27685,27655,27685,306
03/08/2004,10:10:00,27685,27710,27680,27700,169
03/08/2004,10:20:00,27700,27700,27680,27680,100
03/08/2004,10:30:00,27680,27715,27675,27715,176
03/08/2004,10:40:00,27715,27730,27710,27725,197
03/08/2004,10:50:00,27725,27725,27705,27705,117
03/08/2004,11:00:00,27710,27710,27690,27695,126
03/08/2004,11:10:00,27695,27705,27695,27695,32
03/08/2004,11:20:00,27700,27705,27690,27690,20
03/08/2004,11:30:00,27695,27700,27690,27700,16
03/08/2004,11:40:00,27700,27710,27695,27695,31
03/08/2004,11:50:00,27700,27705,27700,27705,10
03/08/2004,12:00:00,27710,27725,27710,27720,69
03/08/2004,12:10:00,27720,27720,27710,27715,24
03/08/2004,12:20:00,27715,27715,27705,27705,13
03/08/2004,12:30:00,27705,27715,27705,27715,70
03/08/2004,12:40:00,27710,27710,27700,27700,22
03/08/2004,12:50:00,27705,27710,27705,27705,13
03/08/2004,13:00:00,27710,27710,27700,27700,23
03/08/2004,13:10:00,27705,27705,27705,27705,11
03/08/2004,13:20:00,27710,27715,27705,27715,25
03/08/2004,13:30:00,27715,27720,27715,27720,48
03/08/2004,13:40:00,27720,27725,27720,27725,29
03/08/2004,13:50:00,27720,27725,27720,27720,38
03/08/2004,14:00:00,27725,27725,27715,27715,118
03/08/2004,14:10:00,27715,27715,27710,27715,8
03/08/2004,14:20:00,27715,27720,27710,27710,27
03/08/2004,14:30:00,27710,27710,27685,27700,185
03/08/2004,14:40:00,27700,27710,27685,27690,96
03/08/2004,14:50:00,27690,27700,27685,27700,82
03/08/2004,15:00:00,27695,27725,27695,27725,112
03/08/2004,15:10:00,27720,27720,27705,27720,87
03/08/2004,15:20:00,27715,27725,27715,27715,58
03/08/2004,15:30:00,27715,27730,27710,27720,200
03/08/2004,15:40:00,27725,27745,27725,27730,206
03/08/2004,15:50:00,27725,27725,27700,27720,207
03/08/2004,16:00:00,27715,27725,27705,27715,86
03/08/2004,16:10:00,27715,27715,27680,27700,211
03/08/2004,16:20:00,27700,27700,27670,27675,324
03/08/2004,16:30:00,27675,27695,27660,27690,299
03/08/2004,16:40:00,27690,27690,27675,27690,152
03/08/2004,16:50:00,27685,27720,27685,27720,190
03/08/2004,17:00:00,27720,27725,27705,27715,118
03/08/2004,17:10:00,27715,27730,27710,27720,114
03/08/2004,17:20:00,27720,27730,27710,27725,188
03/08/2004,17:30:00,27725,27740,27720,27740,200
04/08/2004,09:00:00,27620,27625,27550,27585,639
04/08/2004,09:10:00,27580,27605,27570,27580,339
04/08/2004,09:20:00,27580,27590,27560,27560,235
04/08/2004,09:30:00,27560,27570,27555,27560,330
04/08/2004,09:40:00,27565,27575,27530,27535,468
04/08/2004,09:50:00,27540,27545,27525,27535,257
04/08/2004,10:00:00,27530,27530,27505,27520,349
04/08/2004,10:10:00,27525,27540,27510,27510,322
04/08/2004,10:20:00,27510,27520,27505,27515,116
04/08/2004,10:30:00,27515,27525,27510,27525,189
04/08/2004,10:40:00,27525,27535,27515,27530,158
04/08/2004,10:50:00,27530,27535,27500,27520,239
04/08/2004,11:00:00,27520,27520,27495,27500,234
04/08/2004,11:10:00,27500,27505,27495,27505,109
04/08/2004,11:20:00,27505,27525,27505,27515,115
04/08/2004,11:30:00,27515,27520,27495,27500,90
04/08/2004,11:40:00,27495,27495,27460,27475,326
04/08/2004,11:50:00,27475,27475,27455,27455,283
04/08/2004,12:00:00,27455,27455,27435,27445,379
04/08/2004,12:10:00,27445,27450,27415,27425,238
04/08/2004,12:20:00,27420,27440,27415,27430,167
04/08/2004,12:30:00,27435,27435,27420,27425,151
04/08/2004,12:40:00,27425,27435,27420,27420,90
04/08/2004,12:50:00,27425,27430,27415,27415,140
04/08/2004,13:00:00,27410,27415,27400,27415,118
04/08/2004,13:10:00,27420,27420,27405,27410,90
04/08/2004,13:20:00,27410,27415,27405,27410,69
04/08/2004,13:30:00,27410,27430,27410,27425,62
04/08/2004,13:40:00,27430,27450,27430,27440,160
04/08/2004,13:50:00,27440,27465,27440,27460,225
04/08/2004,14:00:00,27450,27450,27435,27445,131
04/08/2004,14:10:00,27445,27445,27440,27440,55
04/08/2004,14:20:00,27440,27445,27420,27420,115
04/08/2004,14:30:00,27420,27425,27395,27395,159
04/08/2004,14:40:00,27400,27400,27385,27395,144
04/08/2004,14:50:00,27390,27400,27390,27395,79
04/08/2004,15:00:00,27400,27415,27395,27400,176
04/08/2004,15:10:00,27400,27415,27400,27410,71
04/08/2004,15:20:00,27415,27435,27410,27430,122
04/08/2004,15:30:00,27430,27440,27415,27415,91
04/08/2004,15:40:00,27415,27425,27400,27400,193
04/08/2004,15:50:00,27395,27435,27395,27425,241
04/08/2004,16:00:00,27420,27465,27405,27415,489
04/08/2004,16:10:00,27410,27410,27360,27380,563
04/08/2004,16:20:00,27385,27420,27385,27395,311
04/08/2004,16:30:00,27400,27470,27400,27460,571
04/08/2004,16:40:00,27460,27480,27440,27450,456
04/08/2004,16:50:00,27450,27455,27395,27405,320
04/08/2004,17:00:00,27400,27435,27385,27430,401
04/08/2004,17:10:00,27430,27455,27430,27440,270
04/08/2004,17:20:00,27440,27450,27430,27435,211
04/08/2004,17:30:00,27435,27450,27430,27435,364
05/08/2004,09:00:00,27455,27530,27455,27525,457
05/08/2004,09:10:00,27525,27535,27480,27480,446
05/08/2004,09:20:00,27475,27510,27460,27510,329
05/08/2004,09:30:00,27505,27525,27500,27520,266
05/08/2004,09:40:00,27515,27520,27485,27495,162
05/08/2004,09:50:00,27495,27505,27470,27470,218
05/08/2004,10:00:00,27470,27485,27390,27400,573
05/08/2004,10:10:00,27395,27435,27395,27435,350
05/08/2004,10:20:00,27440,27450,27430,27440,372
05/08/2004,10:30:00,27440,27455,27405,27410,339
05/08/2004,10:40:00,27410,27440,27410,27425,104
05/08/2004,10:50:00,27425,27440,27425,27435,67
05/08/2004,11:00:00,27430,27445,27430,27435,116
05/08/2004,11:10:00,27435,27440,27430,27435,36
05/08/2004,11:20:00,27435,27440,27425,27435,72
05/08/2004,11:30:00,27430,27435,27425,27425,43
05/08/2004,11:40:00,27430,27450,27430,27445,105
05/08/2004,11:50:00,27445,27445,27410,27420,82
05/08/2004,12:00:00,27415,27420,27410,27415,107
05/08/2004,12:10:00,27415,27415,27405,27415,111
05/08/2004,12:20:00,27410,27415,27400,27405,64
05/08/2004,12:30:00,27405,27415,27395,27410,109
05/08/2004,12:40:00,27415,27415,27410,27410,39
05/08/2004,12:50:00,27410,27410,27400,27405,58
05/08/2004,13:00:00,27405,27420,27405,27420,109
05/08/2004,13:10:00,27420,27425,27410,27420,32
05/08/2004,13:20:00,27410,27415,27380,27390,91
05/08/2004,13:30:00,27375,27385,27370,27385,63
05/08/2004,13:40:00,27385,27385,27370,27375,35
05/08/2004,13:50:00,27385,27395,27375,27395,35
05/08/2004,14:00:00,27395,27395,27380,27390,39
05/08/2004,14:10:00,27390,27410,27390,27405,80
05/08/2004,14:20:00,27400,27405,27390,27405,57
05/08/2004,14:30:00,27405,27420,27395,27420,116
05/08/2004,14:40:00,27420,27450,27420,27435,176
05/08/2004,14:50:00,27440,27460,27440,27440,220
05/08/2004,15:00:00,27440,27450,27435,27450,57
05/08/2004,15:10:00,27450,27455,27440,27445,50
05/08/2004,15:20:00,27435,27435,27415,27430,95
05/08/2004,15:30:00,27425,27435,27400,27400,179
05/08/2004,15:40:00,27400,27420,27395,27400,215
05/08/2004,15:50:00,27400,27410,27380,27405,396
05/08/2004,16:00:00,27405,27410,27365,27370,337
05/08/2004,16:10:00,27370,27370,27335,27340,479
05/08/2004,16:20:00,27340,27355,27325,27345,424
05/08/2004,16:30:00,27350,27355,27325,27340,284
05/08/2004,16:40:00,27340,27370,27335,27370,375
05/08/2004,16:50:00,27365,27370,27340,27350,127
05/08/2004,17:00:00,27345,27360,27330,27340,164
05/08/2004,17:10:00,27340,27345,27330,27330,182
05/08/2004,17:20:00,27330,27330,27310,27320,217
05/08/2004,17:30:00,27320,27320,27305,27305,366
05/08/2004,17:40:00,27305,27305,27305,27305,2
06/08/2004,09:00:00,27140,27190,27075,27130,609
06/08/2004,09:10:00,27130,27130,27095,27115,265
06/08/2004,09:20:00,27115,27120,27085,27085,338
06/08/2004,09:30:00,27085,27165,27085,27160,735
06/08/2004,09:40:00,27155,27165,27130,27135,365
06/08/2004,09:50:00,27135,27150,27125,27140,321
06/08/2004,10:00:00,27140,27160,27130,27155,143
06/08/2004,10:10:00,27160,27185,27160,27185,353
06/08/2004,10:20:00,27180,27190,27155,27175,247
06/08/2004,10:30:00,27175,27175,27145,27155,369
06/08/2004,10:40:00,27155,27160,27130,27130,194
06/08/2004,10:50:00,27135,27145,27130,27140,246
06/08/2004,11:00:00,27140,27150,27125,27150,244
06/08/2004,11:10:00,27150,27155,27135,27140,93
06/08/2004,11:20:00,27145,27150,27135,27135,59
06/08/2004,11:30:00,27130,27135,27110,27120,112
06/08/2004,11:40:00,27120,27135,27110,27130,171
06/08/2004,11:50:00,27130,27140,27130,27135,122
06/08/2004,12:00:00,27130,27150,27125,27145,101
06/08/2004,12:10:00,27145,27150,27140,27145,74
06/08/2004,12:20:00,27145,27150,27145,27145,41
06/08/2004,12:30:00,27145,27160,27145,27160,95
06/08/2004,12:40:00,27150,27155,27145,27150,40
06/08/2004,12:50:00,27155,27155,27140,27140,23
06/08/2004,13:00:00,27140,27150,27140,27150,26
06/08/2004,13:10:00,27145,27150,27140,27145,13
06/08/2004,13:20:00,27140,27160,27140,27150,12
06/08/2004,13:30:00,27145,27150,27140,27150,24
06/08/2004,13:40:00,27145,27145,27135,27145,19
06/08/2004,13:50:00,27145,27160,27145,27155,25
06/08/2004,14:00:00,27155,27165,27150,27160,24
06/08/2004,14:10:00,27160,27175,27155,27160,71
06/08/2004,14:20:00,27160,27170,27145,27145,74
06/08/2004,14:30:00,27145,27145,26880,26970,1622
06/08/2004,14:40:00,26970,27010,26970,26975,796
06/08/2004,14:50:00,26975,26985,26940,26975,499
06/08/2004,15:00:00,26985,26985,26935,26940,447
06/08/2004,15:10:00,26945,26965,26920,26960,248
06/08/2004,15:20:00,26965,26965,26950,26955,109
06/08/2004,15:30:00,26950,26965,26910,26935,336
06/08/2004,15:40:00,26930,26995,26930,26960,301
06/08/2004,15:50:00,26960,26970,26915,26925,227
06/08/2004,16:00:00,26920,26925,26855,26860,464
06/08/2004,16:10:00,26860,26905,26840,26890,484
06/08/2004,16:20:00,26895,26900,26865,26885,266
06/08/2004,16:30:00,26885,26910,26870,26880,260
06/08/2004,16:40:00,26880,26885,26820,26835,391
06/08/2004,16:50:00,26835,26860,26790,26800,396
06/08/2004,17:00:00,26795,26810,26785,26805,484
06/08/2004,17:10:00,26805,26825,26805,26825,234
06/08/2004,17:20:00,26820,26845,26815,26835,235
06/08/2004,17:30:00,26840,26840,26735,26750,661
09/08/2004,09:00:00,26870,26870,26740,26770,495
09/08/2004,09:10:00,26765,26790,26755,26780,222
09/08/2004,09:20:00,26780,26820,26780,26810,237
09/08/2004,09:30:00,26805,26820,26785,26790,141
09/08/2004,09:40:00,26790,26790,26710,26715,343
09/08/2004,09:50:00,26715,26745,26680,26685,363
09/08/2004,10:00:00,26680,26700,26655,26655,295
09/08/2004,10:10:00,26650,26655,26610,26610,587
09/08/2004,10:20:00,26615,26650,26615,26645,249
09/08/2004,10:30:00,26645,26655,26635,26650,200
09/08/2004,10:40:00,26650,26650,26615,26615,192
09/08/2004,10:50:00,26610,26635,26595,26635,272
09/08/2004,11:00:00,26635,26690,26635,26670,430
09/08/2004,11:10:00,26675,26675,26590,26605,336
09/08/2004,11:20:00,26605,26605,26540,26560,371
09/08/2004,11:30:00,26560,26570,26545,26560,268
09/08/2004,11:40:00,26555,26555,26515,26515,340
09/08/2004,11:50:00,26515,26555,26505,26550,249
09/08/2004,12:00:00,26550,26585,26550,26550,269
09/08/2004,12:10:00,26550,26585,26540,26570,169
09/08/2004,12:20:00,26570,26575,26545,26575,96
09/08/2004,12:30:00,26575,26575,26550,26550,77
09/08/2004,12:40:00,26550,26560,26540,26540,63
09/08/2004,12:50:00,26540,26545,26520,26535,100
09/08/2004,13:00:00,26530,26550,26525,26530,86
09/08/2004,13:10:00,26530,26540,26525,26540,52
09/08/2004,13:20:00,26540,26565,26540,26565,120
09/08/2004,13:30:00,26565,26575,26545,26570,139
09/08/2004,13:40:00,26570,26580,26565,26570,96
09/08/2004,13:50:00,26570,26580,26570,26575,38
09/08/2004,14:00:00,26580,26600,26580,26600,97
09/08/2004,14:10:00,26600,26615,26600,26615,107
09/08/2004,14:20:00,26610,26615,26555,26565,209
09/08/2004,14:30:00,26570,26590,26555,26590,81
09/08/2004,14:40:00,26590,26620,26590,26620,94
09/08/2004,14:50:00,26625,26655,26620,26655,139
09/08/2004,15:00:00,26655,26655,26630,26635,128
09/08/2004,15:10:00,26630,26645,26625,26645,94
09/08/2004,15:20:00,26645,26650,26640,26640,69
09/08/2004,15:30:00,26640,26675,26640,26650,257
09/08/2004,15:40:00,26645,26665,26585,26585,380
09/08/2004,15:50:00,26585,26620,26575,26580,363
09/08/2004,16:00:00,26580,26580,26505,26560,512
09/08/2004,16:10:00,26560,26600,26540,26590,331
09/08/2004,16:20:00,26590,26620,26580,26585,303
09/08/2004,16:30:00,26580,26615,26580,26610,191
09/08/2004,16:40:00,26610,26615,26580,26585,275
09/08/2004,16:50:00,26585,26640,26580,26640,245
09/08/2004,17:00:00,26635,26655,26620,26640,303
09/08/2004,17:10:00,26635,26635,26610,26630,151
09/08/2004,17:20:00,26630,26640,26620,26630,371
09/08/2004,17:30:00,26635,26635,26585,26590,312
10/08/2004,09:00:00,26625,26630,26560,26620,317
10/08/2004,09:10:00,26620,26665,26615,26640,306
10/08/2004,09:20:00,26635,26675,26630,26665,334
10/08/2004,09:30:00,26665,26680,26645,26645,440
10/08/2004,09:40:00,26650,26660,26610,26635,290
10/08/2004,09:50:00,26635,26645,26610,26620,211
10/08/2004,10:00:00,26620,26685,26620,26675,315
10/08/2004,10:10:00,26675,26680,26645,26660,258
10/08/2004,10:20:00,26665,26700,26660,26695,401
10/08/2004,10:30:00,26695,26725,26690,26725,412
10/08/2004,10:40:00,26725,26730,26710,26715,308
10/08/2004,10:50:00,26715,26730,26680,26685,162
10/08/2004,11:00:00,26685,26685,26655,26670,192
10/08/2004,11:10:00,26670,26680,26660,26680,117
10/08/2004,11:20:00,26680,26680,26670,26680,80
10/08/2004,11:30:00,26680,26695,26665,26690,96
10/08/2004,11:40:00,26695,26705,26675,26685,110
10/08/2004,11:50:00,26685,26685,26670,26680,36
10/08/2004,12:00:00,26685,26685,26665,26680,92
10/08/2004,12:10:00,26680,26700,26680,26695,85
10/08/2004,12:20:00,26690,26705,26690,26700,50
10/08/2004,12:30:00,26700,26700,26670,26675,79
10/08/2004,12:40:00,26675,26675,26670,26675,150
10/08/2004,12:50:00,26675,26675,26660,26675,65
10/08/2004,13:00:00,26675,26685,26675,26685,44
10/08/2004,13:10:00,26685,26685,26680,26685,21
10/08/2004,13:20:00,26690,26695,26685,26695,35
10/08/2004,13:30:00,26700,26705,26700,26705,31
10/08/2004,13:40:00,26705,26705,26695,26700,23
10/08/2004,13:50:00,26695,26695,26670,26680,108
10/08/2004,14:00:00,26680,26685,26675,26680,46
10/08/2004,14:10:00,26680,26685,26675,26675,44
10/08/2004,14:20:00,26670,26705,26670,26700,72
10/08/2004,14:30:00,26705,26710,26690,26695,132
10/08/2004,14:40:00,26695,26720,26695,26715,217
10/08/2004,14:50:00,26720,26725,26705,26705,97
10/08/2004,15:00:00,26705,26710,26705,26710,46
10/08/2004,15:10:00,26715,26730,26710,26725,183
10/08/2004,15:20:00,26725,26740,26715,26715,155
10/08/2004,15:30:00,26715,26735,26710,26710,119
10/08/2004,15:40:00,26720,26725,26685,26700,349
10/08/2004,15:50:00,26705,26715,26690,26695,141
10/08/2004,16:00:00,26695,26705,26670,26690,205
10/08/2004,16:10:00,26695,26700,26675,26695,135
10/08/2004,16:20:00,26695,26710,26680,26705,155
10/08/2004,16:30:00,26705,26730,26705,26725,145
10/08/2004,16:40:00,26725,26760,26725,26745,389
10/08/2004,16:50:00,26740,26770,26740,26770,241
10/08/2004,17:00:00,26765,26770,26755,26760,203
10/08/2004,17:10:00,26760,26765,26730,26735,314
10/08/2004,17:20:00,26740,26755,26740,26755,363
10/08/2004,17:30:00,26755,26760,26735,26755,221
11/08/2004,09:00:00,26780,26790,26720,26720,447
11/08/2004,09:10:00,26725,26735,26575,26630,658
11/08/2004,09:20:00,26630,26635,26605,26630,400
11/08/2004,09:30:00,26630,26635,26555,26600,523
11/08/2004,09:40:00,26600,26605,26525,26545,400
11/08/2004,09:50:00,26545,26570,26530,26545,323
11/08/2004,10:00:00,26540,26605,26540,26605,768
11/08/2004,10:10:00,26600,26605,26575,26580,233
11/08/2004,10:20:00,26580,26585,26560,26560,187
11/08/2004,10:30:00,26560,26560,26540,26555,1238
11/08/2004,10:40:00,26560,26575,26545,26550,336
11/08/2004,10:50:00,26545,26560,26540,26560,226
11/08/2004,11:00:00,26565,26570,26545,26560,110
11/08/2004,11:10:00,26560,26560,26525,26540,754
11/08/2004,11:20:00,26540,26545,26520,26545,223
11/08/2004,11:30:00,26545,26565,26540,26560,112
11/08/2004,11:40:00,26560,26570,26560,26560,375
11/08/2004,11:50:00,26560,26570,26550,26555,99
11/08/2004,12:00:00,26560,26575,26560,26565,79
11/08/2004,12:10:00,26570,26570,26560,26560,62
11/08/2004,12:20:00,26555,26565,26550,26565,32
11/08/2004,12:30:00,26560,26560,26560,26560,5
11/08/2004,12:40:00,26560,26565,26550,26555,43
11/08/2004,12:50:00,26555,26560,26550,26555,14
11/08/2004,13:00:00,26550,26555,26550,26555,54
11/08/2004,13:10:00,26550,26565,26550,26555,24
11/08/2004,13:20:00,26555,26560,26555,26555,14
11/08/2004,13:30:00,26555,26570,26555,26560,32
11/08/2004,13:40:00,26560,26565,26560,26560,17
11/08/2004,13:50:00,26560,26560,26480,26495,361
11/08/2004,14:00:00,26495,26495,26455,26455,313
11/08/2004,14:10:00,26460,26470,26445,26465,217
11/08/2004,14:20:00,26465,26470,26460,26465,126
11/08/2004,14:30:00,26470,26470,26450,26450,139
11/08/2004,14:40:00,26450,26455,26415,26420,480
11/08/2004,14:50:00,26415,26440,26390,26440,302
11/08/2004,15:00:00,26440,26445,26420,26430,121
11/08/2004,15:10:00,26430,26435,26425,26435,110
11/08/2004,15:20:00,26435,26455,26435,26450,143
11/08/2004,15:30:00,26450,26455,26425,26445,162
11/08/2004,15:40:00,26445,26445,26415,26415,271
11/08/2004,15:50:00,26410,26425,26405,26415,287
11/08/2004,16:00:00,26420,26420,26350,26370,517
11/08/2004,16:10:00,26375,26390,26370,26390,312
11/08/2004,16:20:00,26395,26415,26385,26400,310
11/08/2004,16:30:00,26400,26410,26365,26405,297
11/08/2004,16:40:00,26410,26415,26325,26340,436
11/08/2004,16:50:00,26340,26410,26310,26405,541
11/08/2004,17:00:00,26405,26490,26405,26450,716
11/08/2004,17:10:00,26455,26515,26455,26480,368
11/08/2004,17:20:00,26480,26495,26445,26465,347
11/08/2004,17:30:00,26470,26490,26470,26470,243
12/08/2004,09:00:00,26485,26600,26485,26590,367
12/08/2004,09:10:00,26600,26620,26580,26600,370
12/08/2004,09:20:00,26600,26615,26570,26590,310
12/08/2004,09:30:00,26590,26640,26590,26625,300
12/08/2004,09:40:00,26625,26645,26615,26620,239
12/08/2004,09:50:00,26625,26645,26620,26620,213
12/08/2004,10:00:00,26620,26640,26620,26640,95
12/08/2004,10:10:00,26640,26645,26620,26630,161
12/08/2004,10:20:00,26630,26655,26630,26640,227
12/08/2004,10:30:00,26645,26650,26640,26650,43
12/08/2004,10:40:00,26650,26660,26650,26650,54
12/08/2004,10:50:00,26650,26650,26630,26630,86
12/08/2004,11:00:00,26625,26630,26605,26605,235
12/08/2004,11:10:00,26605,26610,26595,26600,115
12/08/2004,11:20:00,26595,26610,26595,26600,108
12/08/2004,11:30:00,26600,26600,26570,26570,270
12/08/2004,11:40:00,26570,26570,26515,26525,282
12/08/2004,11:50:00,26520,26530,26505,26520,177
12/08/2004,12:00:00,26520,26525,26470,26480,326
12/08/2004,12:10:00,26475,26475,26450,26475,366
12/08/2004,12:20:00,26475,26475,26435,26440,199
12/08/2004,12:30:00,26440,26455,26430,26440,149
12/08/2004,12:40:00,26445,26445,26400,26405,203
12/08/2004,12:50:00,26400,26410,26370,26410,186
12/08/2004,13:00:00,26410,26435,26405,26430,86
12/08/2004,13:10:00,26430,26435,26400,26405,158
12/08/2004,13:20:00,26400,26400,26360,26365,214
12/08/2004,13:30:00,26365,26370,26350,26355,132
12/08/2004,13:40:00,26350,26385,26350,26385,101
12/08/2004,13:50:00,26385,26400,26375,26390,65
12/08/2004,14:00:00,26395,26395,26390,26390,47
12/08/2004,14:10:00,26390,26395,26385,26390,53
12/08/2004,14:20:00,26385,26395,26365,26385,76
12/08/2004,14:30:00,26385,26455,26325,26455,717
12/08/2004,14:40:00,26455,26490,26455,26465,460
12/08/2004,14:50:00,26465,26480,26455,26475,207
12/08/2004,15:00:00,26480,26490,26465,26475,163
12/08/2004,15:10:00,26475,26475,26460,26460,69
12/08/2004,15:20:00,26460,26465,26440,26455,129
12/08/2004,15:30:00,26450,26500,26430,26500,295
12/08/2004,15:40:00,26500,26520,26465,26475,233
12/08/2004,15:50:00,26475,26495,26455,26485,226
12/08/2004,16:00:00,26485,26485,26420,26440,363
12/08/2004,16:10:00,26440,26440,26360,26365,564
12/08/2004,16:20:00,26375,26395,26355,26395,360
12/08/2004,16:30:00,26395,26395,26365,26380,241
12/08/2004,16:40:00,26375,26415,26370,26385,259
12/08/2004,16:50:00,26385,26410,26380,26390,198
12/08/2004,17:00:00,26390,26440,26385,26435,274
12/08/2004,17:10:00,26440,26445,26425,26425,89
12/08/2004,17:20:00,26425,26445,26425,26440,155
12/08/2004,17:30:00,26440,26440,26390,26400,211