DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/08/2004,12:20:00,27130,27130,27130,27130,4
26/08/2004,12:25:00,27125,27135,27125,27130,39
26/08/2004,12:30:00,27130,27130,27125,27125,42
26/08/2004,12:35:00,27125,27125,27125,27125,18
26/08/2004,12:40:00,27125,27125,27110,27115,96
26/08/2004,12:45:00,27115,27125,27115,27125,51
26/08/2004,12:50:00,27125,27130,27120,27120,54
26/08/2004,12:55:00,27120,27125,27115,27125,45
26/08/2004,13:00:00,27125,27125,27120,27120,12
26/08/2004,13:05:00,27120,27120,27120,27120,20
26/08/2004,13:10:00,27120,27130,27120,27130,23
26/08/2004,13:15:00,27130,27135,27130,27135,8
26/08/2004,13:20:00,27135,27140,27130,27140,41
26/08/2004,13:25:00,27140,27170,27130,27160,118
26/08/2004,13:30:00,27160,27165,27150,27155,89
26/08/2004,13:35:00,27155,27155,27150,27155,14
26/08/2004,13:40:00,27155,27165,27155,27155,86
26/08/2004,13:45:00,27155,27160,27155,27155,23
26/08/2004,13:50:00,27155,27155,27145,27150,41
26/08/2004,13:55:00,27150,27155,27150,27150,33
26/08/2004,14:00:00,27150,27150,27145,27150,19
26/08/2004,14:05:00,27150,27160,27150,27160,15
26/08/2004,14:10:00,27160,27165,27160,27165,51
26/08/2004,14:15:00,27165,27170,27160,27160,33
26/08/2004,14:20:00,27160,27165,27155,27160,47
26/08/2004,14:25:00,27155,27160,27155,27155,39
26/08/2004,14:30:00,27155,27160,27130,27140,149
26/08/2004,14:35:00,27145,27150,27135,27135,46
26/08/2004,14:40:00,27140,27140,27130,27130,65
26/08/2004,14:45:00,27130,27150,27130,27145,52
26/08/2004,14:50:00,27145,27145,27130,27135,30
26/08/2004,14:55:00,27130,27140,27130,27140,28
26/08/2004,15:00:00,27140,27155,27135,27150,53
26/08/2004,15:05:00,27145,27150,27135,27135,22
26/08/2004,15:10:00,27140,27140,27135,27135,16
26/08/2004,15:15:00,27135,27135,27125,27130,33
26/08/2004,15:20:00,27130,27135,27130,27135,17
26/08/2004,15:25:00,27130,27135,27130,27130,18
26/08/2004,15:30:00,27125,27130,27125,27125,75
26/08/2004,15:35:00,27130,27140,27130,27135,41
26/08/2004,15:40:00,27130,27145,27130,27140,48
26/08/2004,15:45:00,27140,27160,27140,27150,125
26/08/2004,15:50:00,27145,27160,27145,27160,72
26/08/2004,15:55:00,27160,27165,27140,27145,125
26/08/2004,16:00:00,27150,27160,27145,27145,89
26/08/2004,16:05:00,27145,27150,27130,27145,93
26/08/2004,16:10:00,27145,27160,27140,27160,65
26/08/2004,16:15:00,27160,27170,27150,27150,126
26/08/2004,16:20:00,27150,27155,27140,27140,85
26/08/2004,16:25:00,27140,27145,27140,27140,34
26/08/2004,16:30:00,27145,27145,27125,27130,120
26/08/2004,16:35:00,27125,27130,27120,27125,175
26/08/2004,16:40:00,27125,27130,27115,27115,161
26/08/2004,16:45:00,27115,27115,27095,27110,251
26/08/2004,16:50:00,27105,27115,27100,27105,116
26/08/2004,16:55:00,27110,27115,27100,27115,134
26/08/2004,17:00:00,27115,27135,27115,27135,132
26/08/2004,17:05:00,27135,27135,27125,27130,55
26/08/2004,17:10:00,27130,27130,27120,27120,70
26/08/2004,17:15:00,27125,27130,27120,27125,51
26/08/2004,17:20:00,27125,27125,27115,27125,54
26/08/2004,17:25:00,27120,27130,27120,27125,78
26/08/2004,17:30:00,27125,27130,27110,27115,109
26/08/2004,17:35:00,27115,27135,27115,27135,221
27/08/2004,09:00:00,27160,27205,27155,27190,572
27/08/2004,09:05:00,27195,27205,27180,27205,307
27/08/2004,09:10:00,27210,27240,27200,27205,395
27/08/2004,09:15:00,27200,27205,27190,27195,156
27/08/2004,09:20:00,27200,27200,27170,27185,227
27/08/2004,09:25:00,27180,27190,27160,27180,243
27/08/2004,09:30:00,27180,27200,27175,27195,189
27/08/2004,09:35:00,27190,27200,27190,27190,122
27/08/2004,09:40:00,27190,27210,27190,27210,131
27/08/2004,09:45:00,27210,27220,27205,27210,119
27/08/2004,09:50:00,27210,27215,27205,27210,105
27/08/2004,09:55:00,27210,27230,27200,27230,125
27/08/2004,10:00:00,27230,27250,27230,27245,326
27/08/2004,10:05:00,27245,27250,27225,27230,107
27/08/2004,10:10:00,27225,27225,27215,27215,151
27/08/2004,10:15:00,27215,27220,27210,27210,74
27/08/2004,10:20:00,27210,27210,27200,27205,127
27/08/2004,10:25:00,27205,27205,27195,27195,111
27/08/2004,10:30:00,27200,27205,27190,27200,104
27/08/2004,10:35:00,27200,27200,27195,27195,14
27/08/2004,10:40:00,27195,27195,27165,27180,333
27/08/2004,10:45:00,27180,27185,27165,27180,143
27/08/2004,10:50:00,27180,27180,27150,27150,211
27/08/2004,10:55:00,27150,27160,27135,27150,335
27/08/2004,11:00:00,27150,27160,27140,27150,144
27/08/2004,11:05:00,27150,27165,27150,27160,46
27/08/2004,11:10:00,27160,27160,27150,27150,50
27/08/2004,11:15:00,27155,27160,27150,27150,29
27/08/2004,11:20:00,27150,27155,27150,27155,21
27/08/2004,11:25:00,27160,27165,27155,27165,42
27/08/2004,11:30:00,27160,27160,27155,27160,40
27/08/2004,11:35:00,27155,27165,27155,27165,13
27/08/2004,11:40:00,27165,27170,27145,27145,71
27/08/2004,11:45:00,27145,27155,27145,27150,37
27/08/2004,11:50:00,27150,27160,27150,27155,48
27/08/2004,11:55:00,27160,27160,27145,27145,65
27/08/2004,12:00:00,27140,27140,27115,27125,379
27/08/2004,12:05:00,27125,27125,27105,27115,192
27/08/2004,12:10:00,27120,27130,27115,27125,106
27/08/2004,12:15:00,27125,27135,27125,27130,70
27/08/2004,12:20:00,27130,27140,27130,27135,24
27/08/2004,12:25:00,27135,27135,27125,27125,31
27/08/2004,12:30:00,27130,27135,27125,27135,26
27/08/2004,12:35:00,27135,27160,27135,27155,55
27/08/2004,12:40:00,27155,27165,27155,27155,39
27/08/2004,12:45:00,27150,27160,27150,27155,21
27/08/2004,12:50:00,27155,27155,27145,27150,9
27/08/2004,12:55:00,27150,27160,27145,27160,28
27/08/2004,13:00:00,27155,27165,27155,27165,36
27/08/2004,13:05:00,27165,27170,27160,27165,28
27/08/2004,13:10:00,27165,27170,27165,27170,14
27/08/2004,13:15:00,27170,27170,27165,27170,5
27/08/2004,13:20:00,27170,27170,27170,27170,1
27/08/2004,13:25:00,27165,27165,27160,27165,4
27/08/2004,13:30:00,27170,27175,27170,27170,13
27/08/2004,13:35:00,27170,27195,27170,27185,108
27/08/2004,13:40:00,27185,27190,27175,27180,52
27/08/2004,13:45:00,27180,27180,27175,27180,8
27/08/2004,13:50:00,27175,27180,27170,27170,13
27/08/2004,13:55:00,27170,27170,27165,27165,18
27/08/2004,14:00:00,27165,27180,27165,27170,40
27/08/2004,14:05:00,27175,27175,27165,27170,23
27/08/2004,14:10:00,27170,27180,27170,27180,25
27/08/2004,14:15:00,27175,27175,27165,27165,25
27/08/2004,14:20:00,27165,27175,27165,27175,31
27/08/2004,14:25:00,27175,27180,27175,27180,12
27/08/2004,14:30:00,27185,27200,27175,27190,253
27/08/2004,14:35:00,27190,27210,27190,27200,181
27/08/2004,14:40:00,27200,27205,27195,27200,61
27/08/2004,14:45:00,27200,27215,27195,27210,186
27/08/2004,14:50:00,27210,27220,27210,27210,93
27/08/2004,14:55:00,27210,27215,27200,27210,55
27/08/2004,15:00:00,27210,27230,27210,27220,152
27/08/2004,15:05:00,27225,27225,27205,27210,42
27/08/2004,15:10:00,27210,27210,27205,27205,16
27/08/2004,15:15:00,27205,27205,27205,27205,13
27/08/2004,15:20:00,27205,27210,27205,27210,29
27/08/2004,15:25:00,27210,27210,27195,27200,30
27/08/2004,15:30:00,27200,27210,27195,27205,25
27/08/2004,15:35:00,27205,27210,27195,27195,43
27/08/2004,15:40:00,27195,27195,27185,27190,57
27/08/2004,15:45:00,27190,27225,27190,27210,167
27/08/2004,15:50:00,27210,27240,27205,27225,266
27/08/2004,15:55:00,27230,27240,27220,27230,123
27/08/2004,16:00:00,27230,27260,27220,27255,280
27/08/2004,16:05:00,27255,27255,27235,27255,182
27/08/2004,16:10:00,27255,27270,27245,27245,220
27/08/2004,16:15:00,27240,27245,27235,27245,115
27/08/2004,16:20:00,27245,27245,27220,27235,185
27/08/2004,16:25:00,27235,27245,27230,27245,125
27/08/2004,16:30:00,27245,27250,27230,27245,144
27/08/2004,16:35:00,27245,27245,27240,27240,35
27/08/2004,16:40:00,27235,27245,27235,27240,121
27/08/2004,16:45:00,27235,27235,27230,27235,42
27/08/2004,16:50:00,27235,27240,27230,27240,69
27/08/2004,16:55:00,27240,27250,27240,27250,60
27/08/2004,17:00:00,27255,27275,27250,27265,97
27/08/2004,17:05:00,27260,27270,27255,27265,86
27/08/2004,17:10:00,27270,27270,27265,27265,46
27/08/2004,17:15:00,27265,27270,27260,27270,78
27/08/2004,17:20:00,27270,27275,27260,27265,99
27/08/2004,17:25:00,27270,27300,27265,27300,253
27/08/2004,17:30:00,27305,27315,27290,27290,203
27/08/2004,17:35:00,27290,27300,27280,27300,189
30/08/2004,09:00:00,27250,27290,27250,27280,182
30/08/2004,09:05:00,27285,27300,27285,27290,142
30/08/2004,09:10:00,27290,27290,27280,27290,127
30/08/2004,09:15:00,27295,27295,27275,27285,98
30/08/2004,09:20:00,27285,27310,27285,27305,128
30/08/2004,09:25:00,27305,27305,27285,27290,117
30/08/2004,09:30:00,27285,27285,27265,27265,126
30/08/2004,09:35:00,27260,27270,27255,27265,149
30/08/2004,09:40:00,27260,27265,27240,27255,239
30/08/2004,09:45:00,27250,27255,27235,27235,84
30/08/2004,09:50:00,27235,27240,27225,27240,92
30/08/2004,09:55:00,27235,27235,27225,27235,34
30/08/2004,10:00:00,27230,27245,27230,27245,121
30/08/2004,10:05:00,27245,27255,27245,27255,47
30/08/2004,10:10:00,27255,27255,27240,27250,70
30/08/2004,10:15:00,27250,27250,27245,27250,22
30/08/2004,10:20:00,27245,27250,27245,27245,13
30/08/2004,10:25:00,27250,27250,27240,27245,66
30/08/2004,10:30:00,27245,27250,27240,27245,33
30/08/2004,10:35:00,27250,27260,27250,27255,46
30/08/2004,10:40:00,27255,27260,27250,27250,22
30/08/2004,10:45:00,27255,27260,27250,27260,29
30/08/2004,10:50:00,27260,27260,27255,27260,20
30/08/2004,10:55:00,27260,27265,27255,27260,19
30/08/2004,11:00:00,27260,27260,27240,27245,65
30/08/2004,11:05:00,27240,27250,27235,27250,47
30/08/2004,11:10:00,27245,27245,27230,27240,47
30/08/2004,11:15:00,27235,27240,27230,27240,14
30/08/2004,11:20:00,27235,27255,27235,27250,40
30/08/2004,11:25:00,27250,27255,27245,27255,21
30/08/2004,11:30:00,27250,27260,27215,27220,157
30/08/2004,11:35:00,27220,27225,27210,27220,124
30/08/2004,11:40:00,27215,27225,27215,27215,61
30/08/2004,11:45:00,27215,27225,27205,27225,194
30/08/2004,11:50:00,27230,27235,27220,27230,35
30/08/2004,11:55:00,27230,27240,27230,27230,65
30/08/2004,12:00:00,27230,27235,27230,27235,10
30/08/2004,12:05:00,27230,27235,27225,27235,41
30/08/2004,12:10:00,27230,27230,27215,27220,45
30/08/2004,12:15:00,27220,27225,27220,27225,10
30/08/2004,12:20:00,27225,27225,27225,27225,13
30/08/2004,12:25:00,27225,27235,27225,27225,59
30/08/2004,12:30:00,27225,27230,27220,27220,22
30/08/2004,12:35:00,27220,27220,27215,27220,29
30/08/2004,12:40:00,27220,27220,27215,27215,11
30/08/2004,12:45:00,27220,27230,27220,27230,43
30/08/2004,12:50:00,27230,27230,27225,27225,30
30/08/2004,12:55:00,27225,27225,27220,27225,19
30/08/2004,13:00:00,27225,27225,27220,27225,4
30/08/2004,13:05:00,27225,27235,27225,27235,41
30/08/2004,13:10:00,27235,27240,27230,27235,19
30/08/2004,13:15:00,27240,27245,27235,27240,22
30/08/2004,13:20:00,27235,27240,27235,27235,6
30/08/2004,13:25:00,27235,27235,27235,27235,4
30/08/2004,13:30:00,27230,27235,27230,27230,18
30/08/2004,13:35:00,27235,27235,27230,27235,7
30/08/2004,13:40:00,27235,27235,27235,27235,6
30/08/2004,13:45:00,27240,27240,27235,27235,10
30/08/2004,13:50:00,27240,27240,27240,27240,7
30/08/2004,13:55:00,27245,27245,27235,27240,11
30/08/2004,14:00:00,27240,27245,27235,27240,11
30/08/2004,14:05:00,27235,27240,27235,27240,3
30/08/2004,14:10:00,27235,27240,27230,27235,12
30/08/2004,14:15:00,27235,27235,27235,27235,2
30/08/2004,14:20:00,27235,27240,27235,27240,3
30/08/2004,14:25:00,27240,27240,27235,27240,9
30/08/2004,14:30:00,27230,27235,27220,27230,51
30/08/2004,14:35:00,27225,27225,27215,27215,26
30/08/2004,14:40:00,27220,27220,27210,27210,38
30/08/2004,14:45:00,27215,27215,27200,27205,111
30/08/2004,14:50:00,27205,27210,27205,27210,50
30/08/2004,14:55:00,27210,27215,27200,27205,33
30/08/2004,15:00:00,27205,27215,27205,27215,39
30/08/2004,15:05:00,27215,27225,27215,27220,45
30/08/2004,15:10:00,27220,27220,27215,27220,16
30/08/2004,15:15:00,27225,27235,27225,27230,70
30/08/2004,15:20:00,27230,27235,27225,27235,34
30/08/2004,15:25:00,27230,27230,27225,27225,16
30/08/2004,15:30:00,27230,27230,27195,27210,131
30/08/2004,15:35:00,27215,27235,27210,27230,91
30/08/2004,15:40:00,27225,27245,27225,27235,99
30/08/2004,15:45:00,27230,27230,27215,27225,54
30/08/2004,15:50:00,27230,27230,27210,27230,65
30/08/2004,15:55:00,27230,27230,27220,27220,36
30/08/2004,16:00:00,27225,27225,27205,27215,75
30/08/2004,16:05:00,27210,27225,27205,27225,102
30/08/2004,16:10:00,27225,27225,27215,27220,44
30/08/2004,16:15:00,27220,27225,27215,27220,41
30/08/2004,16:20:00,27210,27215,27205,27215,56
30/08/2004,16:25:00,27205,27210,27190,27195,226
30/08/2004,16:30:00,27195,27195,27160,27165,377
30/08/2004,16:35:00,27165,27175,27150,27150,181
30/08/2004,16:40:00,27155,27175,27150,27165,133
30/08/2004,16:45:00,27165,27165,27140,27150,142
30/08/2004,16:50:00,27150,27165,27140,27165,121
30/08/2004,16:55:00,27165,27170,27160,27160,62
30/08/2004,17:00:00,27165,27170,27160,27165,58
30/08/2004,17:05:00,27165,27180,27165,27175,103
30/08/2004,17:10:00,27170,27180,27165,27170,100
30/08/2004,17:15:00,27170,27170,27160,27170,103
30/08/2004,17:20:00,27170,27180,27170,27180,111
30/08/2004,17:25:00,27180,27185,27170,27185,128
30/08/2004,17:30:00,27180,27190,27180,27180,91
30/08/2004,17:35:00,27180,27230,27180,27215,242
31/08/2004,09:00:00,27150,27190,27110,27145,252
31/08/2004,09:05:00,27145,27150,27130,27135,188
31/08/2004,09:10:00,27135,27165,27135,27150,164
31/08/2004,09:15:00,27150,27165,27145,27150,141
31/08/2004,09:20:00,27145,27145,27110,27120,255
31/08/2004,09:25:00,27120,27130,27115,27125,143
31/08/2004,09:30:00,27125,27135,27110,27130,215
31/08/2004,09:35:00,27130,27145,27125,27135,121
31/08/2004,09:40:00,27135,27140,27120,27120,75
31/08/2004,09:45:00,27120,27120,27100,27110,252
31/08/2004,09:50:00,27110,27115,27105,27110,79
31/08/2004,09:55:00,27115,27115,27100,27105,104
31/08/2004,10:00:00,27105,27120,27085,27115,287
31/08/2004,10:05:00,27115,27115,27105,27105,60
31/08/2004,10:10:00,27115,27115,27105,27110,80
31/08/2004,10:15:00,27115,27140,27110,27120,183
31/08/2004,10:20:00,27120,27125,27115,27120,88
31/08/2004,10:25:00,27115,27130,27115,27130,45
31/08/2004,10:30:00,27125,27145,27120,27140,140
31/08/2004,10:35:00,27140,27145,27130,27140,81
31/08/2004,10:40:00,27135,27140,27135,27135,37
31/08/2004,10:45:00,27135,27135,27130,27130,39
31/08/2004,10:50:00,27130,27135,27130,27135,9
31/08/2004,10:55:00,27130,27135,27130,27135,13
31/08/2004,11:00:00,27140,27150,27140,27145,100
31/08/2004,11:05:00,27145,27150,27145,27150,46
31/08/2004,11:10:00,27145,27145,27135,27135,51
31/08/2004,11:15:00,27135,27140,27125,27130,33
31/08/2004,11:20:00,27130,27130,27125,27130,28
31/08/2004,11:25:00,27130,27140,27125,27135,40
31/08/2004,11:30:00,27135,27145,27125,27135,107
31/08/2004,11:35:00,27135,27140,27130,27135,22
31/08/2004,11:40:00,27135,27135,27125,27130,23
31/08/2004,11:45:00,27130,27130,27120,27120,40
31/08/2004,11:50:00,27125,27130,27120,27125,38
31/08/2004,11:55:00,27125,27140,27125,27140,21
31/08/2004,12:00:00,27140,27140,27130,27135,38
31/08/2004,12:05:00,27140,27140,27125,27135,45
31/08/2004,12:10:00,27140,27145,27140,27140,13
31/08/2004,12:15:00,27140,27160,27140,27160,131
31/08/2004,12:20:00,27160,27170,27155,27160,97
31/08/2004,12:25:00,27155,27160,27155,27155,90
31/08/2004,12:30:00,27160,27160,27150,27155,41
31/08/2004,12:35:00,27155,27155,27150,27150,35
31/08/2004,12:40:00,27150,27150,27140,27145,40
31/08/2004,12:45:00,27145,27150,27145,27150,40
31/08/2004,12:50:00,27150,27155,27150,27150,16
31/08/2004,12:55:00,27150,27150,27145,27150,8
31/08/2004,13:00:00,27145,27150,27135,27135,31
31/08/2004,13:05:00,27145,27145,27140,27140,10
31/08/2004,13:10:00,27145,27155,27145,27150,28
31/08/2004,13:15:00,27150,27150,27145,27145,10
31/08/2004,13:20:00,27145,27145,27130,27135,34
31/08/2004,13:25:00,27130,27145,27130,27140,29
31/08/2004,13:30:00,27140,27145,27140,27140,18
31/08/2004,13:35:00,27145,27145,27145,27145,26
31/08/2004,13:40:00,27145,27150,27145,27150,8
31/08/2004,13:45:00,27150,27155,27150,27155,17
31/08/2004,13:50:00,27155,27160,27155,27160,30
31/08/2004,13:55:00,27160,27170,27160,27170,18
31/08/2004,14:00:00,27170,27170,27160,27160,35
31/08/2004,14:05:00,27160,27165,27160,27165,6
31/08/2004,14:10:00,27170,27175,27170,27175,19
31/08/2004,14:15:00,27180,27190,27180,27180,89
31/08/2004,14:20:00,27180,27185,27175,27185,58
31/08/2004,14:25:00,27185,27185,27175,27175,33
31/08/2004,14:30:00,27180,27190,27180,27190,20
31/08/2004,14:35:00,27190,27200,27180,27200,129
31/08/2004,14:40:00,27205,27210,27200,27210,100
31/08/2004,14:45:00,27210,27220,27210,27220,231
31/08/2004,14:50:00,27220,27220,27215,27215,44
31/08/2004,14:55:00,27215,27235,27215,27230,132
31/08/2004,15:00:00,27230,27230,27220,27220,86
31/08/2004,15:05:00,27220,27225,27220,27220,47
31/08/2004,15:10:00,27220,27220,27215,27215,43
31/08/2004,15:15:00,27220,27230,27215,27220,40
31/08/2004,15:20:00,27220,27230,27220,27220,37
31/08/2004,15:25:00,27215,27225,27215,27220,35
31/08/2004,15:30:00,27220,27245,27220,27240,106
31/08/2004,15:35:00,27240,27245,27235,27240,96
31/08/2004,15:40:00,27240,27250,27235,27250,89
31/08/2004,15:45:00,27255,27265,27250,27255,229
31/08/2004,15:50:00,27255,27265,27255,27260,82
31/08/2004,15:55:00,27260,27265,27255,27255,75
31/08/2004,16:00:00,27255,27255,27185,27200,532
31/08/2004,16:05:00,27200,27205,27185,27190,286
31/08/2004,16:10:00,27190,27205,27190,27200,133
31/08/2004,16:15:00,27195,27200,27150,27155,448
31/08/2004,16:20:00,27150,27165,27150,27160,186
31/08/2004,16:25:00,27160,27170,27135,27155,334
31/08/2004,16:30:00,27155,27185,27155,27180,141
31/08/2004,16:35:00,27180,27185,27175,27185,88
31/08/2004,16:40:00,27180,27190,27160,27170,141
31/08/2004,16:45:00,27170,27170,27155,27155,199
31/08/2004,16:50:00,27160,27160,27110,27115,394
31/08/2004,16:55:00,27115,27125,27110,27120,178
31/08/2004,17:00:00,27120,27120,27095,27110,325
31/08/2004,17:05:00,27105,27110,27090,27100,193
31/08/2004,17:10:00,27105,27110,27095,27105,145
31/08/2004,17:15:00,27105,27125,27105,27125,127
31/08/2004,17:20:00,27125,27135,27115,27135,143
31/08/2004,17:25:00,27130,27140,27125,27130,152
31/08/2004,17:30:00,27130,27135,27125,27130,59
31/08/2004,17:35:00,27130,27145,27120,27145,263
01/09/2004,09:00:00,27210,27235,27210,27235,324
01/09/2004,09:05:00,27240,27255,27220,27230,263
01/09/2004,09:10:00,27235,27235,27225,27230,117
01/09/2004,09:15:00,27225,27230,27205,27205,163
01/09/2004,09:20:00,27205,27220,27200,27210,274
01/09/2004,09:25:00,27210,27235,27205,27235,199
01/09/2004,09:30:00,27235,27260,27230,27255,238
01/09/2004,09:35:00,27260,27270,27245,27245,189
01/09/2004,09:40:00,27245,27275,27245,27270,259
01/09/2004,09:45:00,27270,27295,27265,27270,408
01/09/2004,09:50:00,27270,27280,27265,27265,130
01/09/2004,09:55:00,27270,27285,27265,27285,165
01/09/2004,10:00:00,27285,27285,27270,27270,188
01/09/2004,10:05:00,27270,27285,27260,27260,100
01/09/2004,10:10:00,27260,27275,27250,27275,200
01/09/2004,10:15:00,27270,27275,27265,27265,60
01/09/2004,10:20:00,27270,27270,27260,27265,89
01/09/2004,10:25:00,27265,27265,27250,27265,209
01/09/2004,10:30:00,27260,27265,27260,27260,107
01/09/2004,10:35:00,27260,27260,27250,27260,120
01/09/2004,10:40:00,27260,27260,27240,27245,49
01/09/2004,10:45:00,27250,27260,27245,27255,95
01/09/2004,10:50:00,27255,27260,27255,27255,135
01/09/2004,10:55:00,27255,27260,27250,27250,125
01/09/2004,11:00:00,27255,27260,27250,27260,129
01/09/2004,11:05:00,27260,27275,27260,27265,114
01/09/2004,11:10:00,27270,27270,27255,27255,80
01/09/2004,11:15:00,27255,27255,27240,27250,74
01/09/2004,11:20:00,27255,27265,27250,27265,47
01/09/2004,11:25:00,27260,27265,27255,27260,53
01/09/2004,11:30:00,27265,27265,27260,27265,61
01/09/2004,11:35:00,27260,27270,27260,27265,17
01/09/2004,11:40:00,27260,27270,27260,27260,61
01/09/2004,11:45:00,27260,27265,27255,27265,53
01/09/2004,11:50:00,27265,27290,27260,27290,125
01/09/2004,11:55:00,27290,27290,27280,27280,89
01/09/2004,12:00:00,27280,27305,27280,27285,212
01/09/2004,12:05:00,27290,27295,27285,27285,78
01/09/2004,12:10:00,27285,27290,27280,27285,35
01/09/2004,12:15:00,27285,27285,27285,27285,25
01/09/2004,12:20:00,27285,27285,27280,27280,35
01/09/2004,12:25:00,27275,27280,27270,27275,39
01/09/2004,12:30:00,27275,27280,27265,27270,67
01/09/2004,12:35:00,27275,27275,27260,27265,69
01/09/2004,12:40:00,27265,27265,27265,27265,14
01/09/2004,12:45:00,27265,27270,27265,27270,8
01/09/2004,12:50:00,27270,27275,27270,27270,6
01/09/2004,12:55:00,27270,27270,27265,27265,11
01/09/2004,13:00:00,27265,27270,27265,27270,5
01/09/2004,13:05:00,27270,27275,27270,27275,18
01/09/2004,13:10:00,27275,27275,27270,27270,17
01/09/2004,13:15:00,27275,27280,27275,27280,22
01/09/2004,13:20:00,27280,27285,27280,27285,50
01/09/2004,13:25:00,27280,27280,27275,27275,15
01/09/2004,13:30:00,27275,27285,27275,27280,31
01/09/2004,13:35:00,27280,27280,27265,27270,46
01/09/2004,13:40:00,27265,27270,27255,27255,51
01/09/2004,13:45:00,27255,27260,27255,27260,19
01/09/2004,13:50:00,27255,27260,27250,27250,39
01/09/2004,13:55:00,27250,27255,27250,27250,53
01/09/2004,14:00:00,27245,27255,27235,27255,82
01/09/2004,14:05:00,27250,27255,27250,27250,18
01/09/2004,14:10:00,27255,27255,27250,27250,16
01/09/2004,14:15:00,27250,27250,27245,27250,23
01/09/2004,14:20:00,27255,27255,27250,27255,20
01/09/2004,14:25:00,27255,27255,27255,27255,105
01/09/2004,14:30:00,27255,27260,27255,27260,29
01/09/2004,14:35:00,27260,27265,27260,27265,33
01/09/2004,14:40:00,27265,27265,27260,27260,25
01/09/2004,14:45:00,27260,27260,27255,27255,28
01/09/2004,14:50:00,27255,27260,27255,27260,25
01/09/2004,14:55:00,27260,27270,27255,27265,55
01/09/2004,15:00:00,27265,27270,27260,27260,18
01/09/2004,15:05:00,27265,27265,27255,27260,31
01/09/2004,15:10:00,27260,27260,27255,27255,34
01/09/2004,15:15:00,27255,27255,27250,27250,17
01/09/2004,15:20:00,27250,27255,27250,27255,8
01/09/2004,15:25:00,27260,27260,27250,27260,36
01/09/2004,15:30:00,27255,27265,27245,27260,133
01/09/2004,15:35:00,27260,27280,27260,27260,100
01/09/2004,15:40:00,27260,27265,27235,27250,222
01/09/2004,15:45:00,27245,27255,27240,27245,96
01/09/2004,15:50:00,27250,27255,27240,27255,78
01/09/2004,15:55:00,27255,27260,27245,27250,61
01/09/2004,16:00:00,27245,27290,27225,27285,521
01/09/2004,16:05:00,27285,27305,27270,27280,391
01/09/2004,16:10:00,27280,27305,27275,27295,366
01/09/2004,16:15:00,27295,27345,27295,27330,726
01/09/2004,16:20:00,27335,27345,27330,27340,319
01/09/2004,16:25:00,27340,27365,27335,27360,296
01/09/2004,16:30:00,27360,27365,27340,27340,307
01/09/2004,16:35:00,27340,27350,27330,27340,190
01/09/2004,16:40:00,27340,27350,27335,27340,257
01/09/2004,16:45:00,27345,27345,27335,27340,109
01/09/2004,16:50:00,27340,27355,27335,27355,116
01/09/2004,16:55:00,27350,27355,27335,27335,115
01/09/2004,17:00:00,27335,27345,27330,27345,94
01/09/2004,17:05:00,27345,27350,27335,27350,87
01/09/2004,17:10:00,27350,27365,27345,27355,151
01/09/2004,17:15:00,27355,27370,27355,27360,194
01/09/2004,17:20:00,27355,27360,27350,27355,231
01/09/2004,17:25:00,27350,27375,27350,27375,375
01/09/2004,17:30:00,27370,27380,27340,27345,244
01/09/2004,17:35:00,27340,27360,27340,27360,241
02/09/2004,09:00:00,27350,27350,27325,27340,322
02/09/2004,09:05:00,27335,27355,27335,27355,132
02/09/2004,09:10:00,27350,27360,27335,27350,261
02/09/2004,09:15:00,27350,27350,27325,27325,158
02/09/2004,09:20:00,27320,27345,27310,27340,338
02/09/2004,09:25:00,27340,27345,27330,27335,180
02/09/2004,09:30:00,27335,27340,27325,27325,79
02/09/2004,09:35:00,27325,27330,27315,27325,205
02/09/2004,09:40:00,27325,27335,27320,27320,78
02/09/2004,09:45:00,27320,27335,27320,27330,96
02/09/2004,09:50:00,27335,27350,27335,27350,77
02/09/2004,09:55:00,27355,27365,27345,27355,257
02/09/2004,10:00:00,27355,27395,27350,27395,367
02/09/2004,10:05:00,27395,27410,27390,27400,309
02/09/2004,10:10:00,27395,27420,27395,27405,360
02/09/2004,10:15:00,27405,27405,27395,27405,212
02/09/2004,10:20:00,27400,27410,27385,27390,156
02/09/2004,10:25:00,27395,27400,27390,27390,40
02/09/2004,10:30:00,27390,27410,27390,27400,138
02/09/2004,10:35:00,27400,27405,27395,27400,38
02/09/2004,10:40:00,27400,27410,27395,27400,131
02/09/2004,10:45:00,27395,27395,27385,27390,86
02/09/2004,10:50:00,27390,27390,27385,27390,112
02/09/2004,10:55:00,27390,27400,27385,27390,156
02/09/2004,11:00:00,27395,27395,27380,27385,98
02/09/2004,11:05:00,27385,27390,27380,27390,103
02/09/2004,11:10:00,27390,27395,27390,27395,32
02/09/2004,11:15:00,27395,27405,27395,27400,84
02/09/2004,11:20:00,27405,27405,27390,27395,51
02/09/2004,11:25:00,27395,27400,27395,27395,29
02/09/2004,11:30:00,27395,27400,27395,27400,75
02/09/2004,11:35:00,27405,27415,27405,27405,105
02/09/2004,11:40:00,27400,27430,27400,27415,197
02/09/2004,11:45:00,27415,27440,27410,27420,234
02/09/2004,11:50:00,27425,27440,27425,27435,195
02/09/2004,11:55:00,27440,27450,27430,27450,240
02/09/2004,12:00:00,27455,27465,27440,27445,228
02/09/2004,12:05:00,27445,27465,27445,27455,171
02/09/2004,12:10:00,27455,27475,27455,27470,333
02/09/2004,12:15:00,27470,27470,27465,27465,55
02/09/2004,12:20:00,27470,27475,27465,27470,83
02/09/2004,12:25:00,27470,27470,27460,27465,60
02/09/2004,12:30:00,27465,27470,27460,27470,49
02/09/2004,12:35:00,27465,27475,27465,27470,96
02/09/2004,12:40:00,27470,27480,27465,27480,88
02/09/2004,12:45:00,27475,27480,27470,27475,67
02/09/2004,12:50:00,27475,27480,27475,27480,35
02/09/2004,12:55:00,27480,27485,27480,27485,75
02/09/2004,13:00:00,27485,27515,27485,27510,184
02/09/2004,13:05:00,27505,27530,27505,27515,213
02/09/2004,13:10:00,27510,27520,27505,27510,72
02/09/2004,13:15:00,27510,27520,27510,27515,56
02/09/2004,13:20:00,27515,27520,27510,27510,18
02/09/2004,13:25:00,27510,27510,27505,27510,18
02/09/2004,13:30:00,27515,27515,27505,27510,38
02/09/2004,13:35:00,27510,27515,27505,27515,47
02/09/2004,13:40:00,27515,27525,27510,27510,52
02/09/2004,13:45:00,27515,27515,27510,27515,32
02/09/2004,13:50:00,27520,27520,27510,27520,25
02/09/2004,13:55:00,27515,27520,27510,27510,42
02/09/2004,14:00:00,27515,27515,27505,27505,70
02/09/2004,14:05:00,27500,27500,27490,27490,70
02/09/2004,14:10:00,27490,27505,27490,27495,167
02/09/2004,14:15:00,27495,27505,27485,27500,79
02/09/2004,14:20:00,27500,27510,27500,27500,22
02/09/2004,14:25:00,27500,27500,27495,27495,8
02/09/2004,14:30:00,27490,27490,27470,27480,237
02/09/2004,14:35:00,27480,27485,27470,27470,70
02/09/2004,14:40:00,27470,27480,27460,27480,106
02/09/2004,14:45:00,27480,27485,27470,27485,96
02/09/2004,14:50:00,27480,27485,27475,27475,44
02/09/2004,14:55:00,27475,27480,27475,27480,48
02/09/2004,15:00:00,27485,27495,27480,27495,115
02/09/2004,15:05:00,27495,27500,27490,27490,93
02/09/2004,15:10:00,27495,27495,27490,27495,29
02/09/2004,15:15:00,27490,27490,27490,27490,55
02/09/2004,15:20:00,27490,27500,27485,27485,67
02/09/2004,15:25:00,27485,27485,27475,27475,129
02/09/2004,15:30:00,27475,27500,27475,27490,160
02/09/2004,15:35:00,27495,27495,27475,27490,128
02/09/2004,15:40:00,27490,27505,27490,27490,79
02/09/2004,15:45:00,27490,27505,27485,27500,71
02/09/2004,15:50:00,27505,27525,27505,27515,213
02/09/2004,15:55:00,27515,27520,27505,27520,64
02/09/2004,16:00:00,27520,27555,27520,27540,461
02/09/2004,16:05:00,27545,27560,27540,27550,344
02/09/2004,16:10:00,27550,27565,27545,27560,323
02/09/2004,16:15:00,27560,27565,27545,27550,200
02/09/2004,16:20:00,27550,27585,27550,27565,400
02/09/2004,16:25:00,27565,27570,27555,27565,94
02/09/2004,16:30:00,27565,27590,27565,27590,213
02/09/2004,16:35:00,27590,27590,27580,27585,146
02/09/2004,16:40:00,27585,27595,27575,27580,159
02/09/2004,16:45:00,27580,27580,27565,27570,188
02/09/2004,16:50:00,27570,27590,27570,27580,111
02/09/2004,16:55:00,27580,27600,27575,27595,148
02/09/2004,17:00:00,27600,27645,27600,27615,600
02/09/2004,17:05:00,27615,27620,27610,27615,129
02/09/2004,17:10:00,27615,27625,27600,27605,263
02/09/2004,17:15:00,27605,27615,27595,27595,184
02/09/2004,17:20:00,27595,27605,27585,27585,179
02/09/2004,17:25:00,27585,27600,27575,27595,397
02/09/2004,17:30:00,27585,27595,27570,27570,175
02/09/2004,17:35:00,27575,27620,27565,27605,300
03/09/2004,09:00:00,27555,27585,27520,27550,459
03/09/2004,09:05:00,27550,27550,27530,27535,189
03/09/2004,09:10:00,27530,27545,27515,27535,280
03/09/2004,09:15:00,27530,27550,27525,27550,176
03/09/2004,09:20:00,27550,27550,27540,27550,88
03/09/2004,09:25:00,27550,27605,27550,27605,302
03/09/2004,09:30:00,27610,27635,27605,27635,299
03/09/2004,09:35:00,27635,27680,27620,27660,400
03/09/2004,09:40:00,27665,27670,27655,27660,285
03/09/2004,09:45:00,27655,27660,27645,27650,195
03/09/2004,09:50:00,27645,27655,27640,27655,186
03/09/2004,09:55:00,27655,27660,27650,27660,166
03/09/2004,10:00:00,27660,27690,27660,27685,242
03/09/2004,10:05:00,27680,27680,27655,27655,144
03/09/2004,10:10:00,27655,27670,27645,27670,159
03/09/2004,10:15:00,27670,27675,27660,27675,132
03/09/2004,10:20:00,27675,27680,27660,27660,58
03/09/2004,10:25:00,27670,27690,27670,27685,221
03/09/2004,10:30:00,27685,27720,27675,27705,385
03/09/2004,10:35:00,27705,27710,27690,27695,163
03/09/2004,10:40:00,27695,27705,27675,27685,177
03/09/2004,10:45:00,27685,27705,27680,27705,285
03/09/2004,10:50:00,27700,27705,27690,27690,93
03/09/2004,10:55:00,27690,27695,27685,27685,63
03/09/2004,11:00:00,27685,27700,27680,27690,238
03/09/2004,11:05:00,27690,27690,27675,27680,89
03/09/2004,11:10:00,27675,27685,27675,27675,23
03/09/2004,11:15:00,27670,27675,27660,27675,151
03/09/2004,11:20:00,27675,27675,27650,27650,167
03/09/2004,11:25:00,27650,27655,27630,27635,191
03/09/2004,11:30:00,27635,27650,27630,27645,193
03/09/2004,11:35:00,27645,27645,27640,27645,39
03/09/2004,11:40:00,27645,27650,27640,27645,61
03/09/2004,11:45:00,27650,27650,27645,27645,85
03/09/2004,11:50:00,27650,27655,27650,27655,45
03/09/2004,11:55:00,27655,27655,27650,27650,29
03/09/2004,12:00:00,27650,27650,27645,27650,34
03/09/2004,12:05:00,27645,27665,27645,27665,66
03/09/2004,12:10:00,27670,27675,27665,27670,128
03/09/2004,12:15:00,27675,27675,27670,27675,41
03/09/2004,12:20:00,27665,27670,27665,27665,18
03/09/2004,12:25:00,27670,27670,27650,27665,91
03/09/2004,12:30:00,27660,27660,27655,27660,25
03/09/2004,12:35:00,27655,27655,27655,27655,10
03/09/2004,12:40:00,27655,27655,27650,27655,7
03/09/2004,12:45:00,27655,27660,27655,27655,115
03/09/2004,12:50:00,27655,27655,27650,27655,18
03/09/2004,12:55:00,27660,27660,27655,27655,21
03/09/2004,13:00:00,27655,27660,27655,27660,45
03/09/2004,13:05:00,27655,27660,27650,27650,17
03/09/2004,13:10:00,27650,27660,27650,27655,10
03/09/2004,13:15:00,27655,27660,27655,27660,14
03/09/2004,13:20:00,27660,27665,27660,27665,28
03/09/2004,13:25:00,27665,27665,27660,27665,11
03/09/2004,13:30:00,27665,27675,27665,27675,80
03/09/2004,13:35:00,27670,27685,27665,27685,93
03/09/2004,13:40:00,27685,27695,27680,27690,91
03/09/2004,13:45:00,27690,27710,27690,27695,172
03/09/2004,13:50:00,27695,27705,27690,27700,25
03/09/2004,13:55:00,27700,27710,27695,27710,73
03/09/2004,14:00:00,27710,27710,27700,27700,34
03/09/2004,14:05:00,27700,27700,27685,27690,62
03/09/2004,14:10:00,27695,27695,27690,27690,6
03/09/2004,14:15:00,27690,27690,27685,27690,25
03/09/2004,14:20:00,27685,27695,27675,27695,96
03/09/2004,14:25:00,27695,27695,27680,27685,65
03/09/2004,14:30:00,27680,27770,27660,27745,919
03/09/2004,14:35:00,27740,27745,27700,27730,329
03/09/2004,14:40:00,27730,27745,27720,27740,208
03/09/2004,14:45:00,27740,27765,27735,27750,210
03/09/2004,14:50:00,27755,27805,27755,27795,494
03/09/2004,14:55:00,27795,27810,27785,27800,265
03/09/2004,15:00:00,27795,27820,27790,27805,419
03/09/2004,15:05:00,27805,27820,27805,27810,276
03/09/2004,15:10:00,27815,27825,27805,27805,205
03/09/2004,15:15:00,27805,27810,27800,27805,81
03/09/2004,15:20:00,27805,27805,27790,27800,130
03/09/2004,15:25:00,27795,27795,27780,27785,129
03/09/2004,15:30:00,27790,27800,27775,27800,176
03/09/2004,15:35:00,27800,27805,27780,27785,137
03/09/2004,15:40:00,27785,27800,27785,27800,115
03/09/2004,15:45:00,27805,27830,27800,27825,165
03/09/2004,15:50:00,27830,27830,27805,27810,177
03/09/2004,15:55:00,27810,27810,27800,27810,100
03/09/2004,16:00:00,27805,27805,27765,27765,350
03/09/2004,16:05:00,27765,27790,27755,27785,192
03/09/2004,16:10:00,27790,27790,27770,27770,98
03/09/2004,16:15:00,27770,27785,27765,27785,170
03/09/2004,16:20:00,27780,27805,27780,27795,144
03/09/2004,16:25:00,27800,27805,27780,27780,170
03/09/2004,16:30:00,27785,27795,27770,27795,114
03/09/2004,16:35:00,27800,27810,27785,27800,129
03/09/2004,16:40:00,27805,27865,27805,27855,556
03/09/2004,16:45:00,27855,27885,27855,27870,388
03/09/2004,16:50:00,27870,27910,27870,27895,512
03/09/2004,16:55:00,27895,27900,27850,27850,467
03/09/2004,17:00:00,27850,27855,27835,27845,335
03/09/2004,17:05:00,27850,27850,27825,27835,237
03/09/2004,17:10:00,27835,27845,27825,27835,203
03/09/2004,17:15:00,27830,27850,27830,27845,203
03/09/2004,17:20:00,27845,27870,27845,27870,300
03/09/2004,17:25:00,27870,27885,27865,27880,453
03/09/2004,17:30:00,27875,27880,27865,27870,162
03/09/2004,17:35:00,27870,27900,27865,27890,371
06/09/2004,09:00:00,27870,27940,27815,27905,447
06/09/2004,09:05:00,27905,27910,27875,27890,132
06/09/2004,09:10:00,27890,27890,27850,27850,166
06/09/2004,09:15:00,27850,27875,27845,27860,156
06/09/2004,09:20:00,27860,27865,27845,27850,154
06/09/2004,09:25:00,27855,27895,27855,27895,137
06/09/2004,09:30:00,27895,27925,27885,27915,260
06/09/2004,09:35:00,27910,27960,27910,27940,336
06/09/2004,09:40:00,27940,27950,27930,27940,207
06/09/2004,09:45:00,27940,27950,27925,27930,150
06/09/2004,09:50:00,27930,27930,27915,27920,93
06/09/2004,09:55:00,27920,27920,27910,27920,87
06/09/2004,10:00:00,27920,27935,27910,27925,101
06/09/2004,10:05:00,27925,27925,27905,27910,85
06/09/2004,10:10:00,27910,27920,27905,27920,98
06/09/2004,10:15:00,27915,27940,27915,27935,161
06/09/2004,10:20:00,27935,27960,27930,27945,242
06/09/2004,10:25:00,27945,27945,27935,27935,47
06/09/2004,10:30:00,27940,27945,27930,27935,50
06/09/2004,10:35:00,27940,27940,27925,27925,38
06/09/2004,10:40:00,27925,27925,27915,27925,37
06/09/2004,10:45:00,27925,27930,27920,27920,31
06/09/2004,10:50:00,27920,27930,27915,27925,73
06/09/2004,10:55:00,27930,27945,27925,27935,69
06/09/2004,11:00:00,27930,27940,27930,27935,88
06/09/2004,11:05:00,27940,27945,27935,27935,37
06/09/2004,11:10:00,27935,27940,27935,27940,12
06/09/2004,11:15:00,27935,27940,27930,27935,31
06/09/2004,11:20:00,27935,27935,27925,27925,23
06/09/2004,11:25:00,27930,27930,27920,27925,28
06/09/2004,11:30:00,27920,27925,27915,27920,34
06/09/2004,11:35:00,27920,27925,27905,27905,64
06/09/2004,11:40:00,27905,27920,27905,27920,45
06/09/2004,11:45:00,27915,27920,27915,27920,66
06/09/2004,11:50:00,27920,27920,27920,27920,22
06/09/2004,11:55:00,27915,27915,27910,27910,33
06/09/2004,12:00:00,27910,27915,27900,27910,75
06/09/2004,12:05:00,27905,27905,27890,27900,53
06/09/2004,12:10:00,27895,27910,27895,27900,46
06/09/2004,12:15:00,27905,27905,27905,27905,10
06/09/2004,12:20:00,27900,27905,27900,27900,29
06/09/2004,12:25:00,27900,27900,27885,27885,40
06/09/2004,12:30:00,27885,27890,27880,27890,42
06/09/2004,12:35:00,27885,27890,27885,27885,24
06/09/2004,12:40:00,27890,27895,27890,27890,9
06/09/2004,12:45:00,27885,27895,27880,27880,24
06/09/2004,12:50:00,27885,27885,27885,27885,4
06/09/2004,12:55:00,27890,27890,27880,27880,14
06/09/2004,13:00:00,27885,27895,27880,27890,17
06/09/2004,13:05:00,27890,27895,27890,27895,27
06/09/2004,13:10:00,27895,27900,27895,27900,37
06/09/2004,13:15:00,27900,27900,27895,27895,14
06/09/2004,13:20:00,27890,27895,27885,27885,19
06/09/2004,13:25:00,27885,27885,27865,27865,66
06/09/2004,13:30:00,27870,27875,27865,27875,19
06/09/2004,13:35:00,27880,27880,27875,27875,9
06/09/2004,13:40:00,27870,27885,27870,27870,30
06/09/2004,13:45:00,27870,27870,27860,27860,43
06/09/2004,13:50:00,27860,27865,27860,27860,7
06/09/2004,13:55:00,27860,27875,27860,27870,15
06/09/2004,14:00:00,27865,27865,27855,27855,20
06/09/2004,14:05:00,27855,27855,27830,27835,101
06/09/2004,14:10:00,27835,27840,27835,27835,24
06/09/2004,14:15:00,27835,27835,27825,27830,51
06/09/2004,14:20:00,27835,27845,27830,27845,108
06/09/2004,14:25:00,27845,27850,27840,27840,28
06/09/2004,14:30:00,27840,27850,27840,27845,34
06/09/2004,14:35:00,27845,27850,27845,27850,71
06/09/2004,14:40:00,27850,27855,27850,27850,38
06/09/2004,14:45:00,27850,27850,27850,27850,10
06/09/2004,14:50:00,27855,27855,27845,27845,35
06/09/2004,14:55:00,27845,27855,27845,27850,9
06/09/2004,15:00:00,27850,27855,27845,27845,22
06/09/2004,15:05:00,27850,27855,27845,27850,25
06/09/2004,15:10:00,27850,27850,27850,27850,5
06/09/2004,15:15:00,27845,27845,27845,27845,26
06/09/2004,15:20:00,27845,27850,27840,27845,34
06/09/2004,15:25:00,27845,27850,27845,27850,3
06/09/2004,15:30:00,27850,27850,27845,27850,10
06/09/2004,15:35:00,27845,27845,27835,27835,43
06/09/2004,15:40:00,27840,27845,27840,27845,12
06/09/2004,15:45:00,27845,27845,27840,27840,22
06/09/2004,15:50:00,27845,27845,27835,27840,40
06/09/2004,15:55:00,27845,27865,27840,27855,186
06/09/2004,16:00:00,27860,27865,27855,27860,53
06/09/2004,16:05:00,27860,27865,27860,27865,119
06/09/2004,16:10:00,27870,27890,27870,27880,166
06/09/2004,16:15:00,27885,27905,27885,27905,205
06/09/2004,16:20:00,27905,27910,27895,27900,83
06/09/2004,16:25:00,27895,27895,27885,27890,38
06/09/2004,16:30:00,27890,27900,27885,27895,87
06/09/2004,16:35:00,27895,27900,27885,27890,121
06/09/2004,16:40:00,27895,27900,27890,27900,34
06/09/2004,16:45:00,27895,27895,27885,27890,30
06/09/2004,16:50:00,27890,27895,27885,27885,95
06/09/2004,16:55:00,27885,27895,27885,27885,37
06/09/2004,17:00:00,27880,27885,27875,27880,50
06/09/2004,17:05:00,27880,27880,27875,27880,28
06/09/2004,17:10:00,27885,27890,27880,27880,31
06/09/2004,17:15:00,27885,27885,27875,27880,41
06/09/2004,17:20:00,27875,27880,27870,27870,59
06/09/2004,17:25:00,27870,27875,27870,27875,109
06/09/2004,17:30:00,27880,27880,27875,27880,72
06/09/2004,17:35:00,27875,27880,27860,27865,146
07/09/2004,09:00:00,27870,27890,27860,27860,190
07/09/2004,09:05:00,27865,27870,27855,27865,160
07/09/2004,09:10:00,27865,27870,27835,27850,230
07/09/2004,09:15:00,27850,27850,27815,27835,197
07/09/2004,09:20:00,27835,27840,27805,27825,358
07/09/2004,09:25:00,27825,27830,27820,27825,233
07/09/2004,09:30:00,27825,27845,27825,27840,155
07/09/2004,09:35:00,27840,27850,27830,27830,144
07/09/2004,09:40:00,27830,27835,27810,27820,133
07/09/2004,09:45:00,27825,27835,27825,27835,87
07/09/2004,09:50:00,27830,27830,27795,27805,224
07/09/2004,09:55:00,27805,27815,27800,27805,142
07/09/2004,10:00:00,27805,27820,27805,27815,96
07/09/2004,10:05:00,27820,27830,27815,27820,147
07/09/2004,10:10:00,27820,27820,27795,27800,154
07/09/2004,10:15:00,27800,27800,27765,27765,415
07/09/2004,10:20:00,27765,27775,27760,27760,281
07/09/2004,10:25:00,27760,27765,27755,27760,125
07/09/2004,10:30:00,27755,27755,27735,27750,385
07/09/2004,10:35:00,27755,27755,27745,27745,190
07/09/2004,10:40:00,27745,27745,27725,27740,179
07/09/2004,10:45:00,27740,27740,27730,27740,66
07/09/2004,10:50:00,27745,27760,27735,27760,130
07/09/2004,10:55:00,27755,27765,27750,27755,79
07/09/2004,11:00:00,27760,27770,27760,27765,94
07/09/2004,11:05:00,27765,27780,27765,27770,125
07/09/2004,11:10:00,27775,27795,27775,27795,170
07/09/2004,11:15:00,27795,27805,27790,27800,173
07/09/2004,11:20:00,27805,27820,27800,27820,174
07/09/2004,11:25:00,27820,27835,27805,27815,259
07/09/2004,11:30:00,27815,27825,27810,27825,75
07/09/2004,11:35:00,27825,27840,27820,27830,131
07/09/2004,11:40:00,27825,27830,27810,27810,139
07/09/2004,11:45:00,27805,27820,27805,27805,107
07/09/2004,11:50:00,27805,27815,27805,27815,63
07/09/2004,11:55:00,27820,27825,27810,27815,42
07/09/2004,12:00:00,27820,27845,27815,27840,220
07/09/2004,12:05:00,27845,27850,27835,27840,97
07/09/2004,12:10:00,27840,27845,27835,27840,60
07/09/2004,12:15:00,27840,27840,27830,27835,29
07/09/2004,12:20:00,27830,27845,27825,27840,44
07/09/2004,12:25:00,27840,27855,27835,27835,94
07/09/2004,12:30:00,27845,27850,27835,27840,54
07/09/2004,12:35:00,27840,27840,27830,27830,60
07/09/2004,12:40:00,27830,27835,27830,27830,21
07/09/2004,12:45:00,27830,27840,27830,27835,34
07/09/2004,12:50:00,27835,27835,27830,27830,16
07/09/2004,12:55:00,27830,27830,27830,27830,8
07/09/2004,13:00:00,27830,27845,27830,27840,51
07/09/2004,13:05:00,27840,27840,27830,27835,18
07/09/2004,13:10:00,27840,27840,27830,27835,15
07/09/2004,13:15:00,27835,27840,27835,27840,7
07/09/2004,13:20:00,27840,27840,27840,27840,3
07/09/2004,13:25:00,27835,27835,27835,27835,14
07/09/2004,13:30:00,27835,27835,27820,27830,74
07/09/2004,13:35:00,27825,27830,27825,27825,17
07/09/2004,13:40:00,27825,27825,27825,27825,24
07/09/2004,13:45:00,27825,27830,27820,27830,12
07/09/2004,13:50:00,27825,27825,27820,27825,7
07/09/2004,13:55:00,27825,27830,27825,27830,10
07/09/2004,14:00:00,27830,27830,27825,27825,4
07/09/2004,14:05:00,27825,27830,27820,27830,9
07/09/2004,14:10:00,27825,27825,27820,27825,12
07/09/2004,14:15:00,27825,27825,27825,27825,8
07/09/2004,14:20:00,27830,27830,27830,27830,28
07/09/2004,14:25:00,27825,27830,27825,27830,5
07/09/2004,14:30:00,27835,27835,27825,27830,29
07/09/2004,14:35:00,27830,27835,27830,27835,40
07/09/2004,14:40:00,27835,27835,27825,27825,38
07/09/2004,14:45:00,27830,27840,27830,27830,22
07/09/2004,14:50:00,27835,27845,27835,27840,24
07/09/2004,14:55:00,27840,27840,27835,27835,38
07/09/2004,15:00:00,27830,27855,27830,27850,76
07/09/2004,15:05:00,27850,27850,27845,27850,43
07/09/2004,15:10:00,27850,27880,27850,27870,206
07/09/2004,15:15:00,27870,27870,27865,27865,57
07/09/2004,15:20:00,27865,27865,27860,27865,47
07/09/2004,15:25:00,27865,27870,27855,27860,44
07/09/2004,15:30:00,27860,27910,27860,27890,341
07/09/2004,15:35:00,27890,27905,27870,27880,284
07/09/2004,15:40:00,27880,27885,27860,27870,146
07/09/2004,15:45:00,27870,27880,27870,27870,111
07/09/2004,15:50:00,27870,27870,27830,27830,198
07/09/2004,15:55:00,27835,27840,27820,27830,306
07/09/2004,16:00:00,27825,27850,27825,27830,224
07/09/2004,16:05:00,27830,27835,27800,27810,399
07/09/2004,16:10:00,27810,27820,27805,27815,196
07/09/2004,16:15:00,27815,27825,27805,27820,172
07/09/2004,16:20:00,27820,27830,27805,27825,129
07/09/2004,16:25:00,27825,27825,27800,27800,184
07/09/2004,16:30:00,27800,27800,27740,27755,460
07/09/2004,16:35:00,27755,27775,27750,27760,231
07/09/2004,16:40:00,27760,27760,27735,27745,294
07/09/2004,16:45:00,27745,27770,27745,27770,211
07/09/2004,16:50:00,27765,27770,27750,27760,192
07/09/2004,16:55:00,27755,27770,27755,27770,119
07/09/2004,17:00:00,27770,27790,27765,27770,242
07/09/2004,17:05:00,27770,27780,27760,27760,233
07/09/2004,17:10:00,27765,27765,27760,27765,157
07/09/2004,17:15:00,27765,27770,27745,27770,200
07/09/2004,17:20:00,27770,27775,27765,27770,70
07/09/2004,17:25:00,27770,27795,27770,27785,249
07/09/2004,17:30:00,27790,27810,27780,27795,211
07/09/2004,17:35:00,27790,27795,27775,27780,180
07/09/2004,17:40:00,27775,27775,27775,27775,3
08/09/2004,09:00:00,27795,27810,27765,27795,144
08/09/2004,09:05:00,27800,27830,27780,27790,173
08/09/2004,09:10:00,27785,27800,27775,27795,144
08/09/2004,09:15:00,27800,27820,27795,27800,152
08/09/2004,09:20:00,27800,27810,27785,27800,146
08/09/2004,09:25:00,27800,27805,27790,27790,108
08/09/2004,09:30:00,27785,27805,27785,27805,174
08/09/2004,09:35:00,27800,27805,27775,27780,178
08/09/2004,09:40:00,27780,27780,27750,27750,335
08/09/2004,09:45:00,27750,27770,27745,27750,150
08/09/2004,09:50:00,27750,27775,27745,27760,222
08/09/2004,09:55:00,27765,27765,27750,27750,115
08/09/2004,10:00:00,27750,27760,27740,27755,123
08/09/2004,10:05:00,27760,27760,27755,27760,46
08/09/2004,10:10:00,27760,27775,27760,27770,113
08/09/2004,10:15:00,27770,27780,27765,27780,61
08/09/2004,10:20:00,27780,27790,27775,27780,74
08/09/2004,10:25:00,27775,27775,27765,27775,98
08/09/2004,10:30:00,27775,27775,27750,27755,86
08/09/2004,10:35:00,27755,27755,27750,27755,59
08/09/2004,10:40:00,27755,27755,27730,27750,188
08/09/2004,10:45:00,27750,27760,27745,27755,87
08/09/2004,10:50:00,27750,27750,27730,27730,85
08/09/2004,10:55:00,27735,27745,27730,27745,64
08/09/2004,11:00:00,27745,27745,27725,27740,166
08/09/2004,11:05:00,27740,27750,27735,27745,121
08/09/2004,11:10:00,27745,27745,27735,27740,42
08/09/2004,11:15:00,27740,27760,27735,27755,103
08/09/2004,11:20:00,27760,27775,27760,27765,89
08/09/2004,11:25:00,27765,27765,27760,27760,30
08/09/2004,11:30:00,27765,27770,27755,27755,39
08/09/2004,11:35:00,27760,27765,27760,27760,32
08/09/2004,11:40:00,27760,27765,27760,27765,14
08/09/2004,11:45:00,27765,27770,27765,27770,19
08/09/2004,11:50:00,27765,27765,27765,27765,21
08/09/2004,11:55:00,27765,27765,27760,27760,13
08/09/2004,12:00:00,27760,27770,27760,27765,16
08/09/2004,12:05:00,27765,27790,27765,27780,91
08/09/2004,12:10:00,27775,27795,27775,27790,67
08/09/2004,12:15:00,27785,27790,27780,27780,21
08/09/2004,12:20:00,27785,27790,27780,27785,18
08/09/2004,12:25:00,27790,27800,27790,27790,71
08/09/2004,12:30:00,27795,27805,27790,27795,58
08/09/2004,12:35:00,27795,27795,27780,27785,68
08/09/2004,12:40:00,27785,27790,27785,27790,16
08/09/2004,12:45:00,27790,27795,27785,27795,26
08/09/2004,12:50:00,27795,27795,27790,27790,14
08/09/2004,12:55:00,27785,27785,27770,27770,42
08/09/2004,13:00:00,27770,27780,27770,27775,20
08/09/2004,13:05:00,27775,27775,27765,27770,9
08/09/2004,13:10:00,27770,27775,27765,27770,11
08/09/2004,13:15:00,27770,27770,27760,27760,17
08/09/2004,13:20:00,27765,27765,27760,27760,13
08/09/2004,13:25:00,27765,27765,27765,27765,4
08/09/2004,13:30:00,27770,27775,27765,27775,19
08/09/2004,13:40:00,27780,27780,27775,27775,11
08/09/2004,13:45:00,27775,27785,27775,27785,25
08/09/2004,13:50:00,27780,27785,27780,27785,2
08/09/2004,13:55:00,27780,27785,27780,27780,11
08/09/2004,14:00:00,27785,27790,27785,27785,24
08/09/2004,14:05:00,27785,27795,27780,27795,23
08/09/2004,14:10:00,27790,27795,27790,27790,22
08/09/2004,14:15:00,27790,27800,27790,27790,36
08/09/2004,14:20:00,27790,27790,27785,27785,34
08/09/2004,14:25:00,27785,27785,27775,27780,47
08/09/2004,14:30:00,27785,27785,27775,27775,29
08/09/2004,14:35:00,27780,27780,27775,27775,9
08/09/2004,14:40:00,27770,27770,27765,27765,43
08/09/2004,14:45:00,27765,27765,27760,27765,21
08/09/2004,14:50:00,27765,27765,27750,27750,76
08/09/2004,14:55:00,27745,27750,27735,27735,115
08/09/2004,15:00:00,27740,27745,27730,27745,153
08/09/2004,15:05:00,27745,27745,27735,27745,88
08/09/2004,15:10:00,27745,27745,27735,27740,64
08/09/2004,15:15:00,27740,27740,27735,27735,51
08/09/2004,15:20:00,27735,27740,27730,27730,89
08/09/2004,15:25:00,27725,27725,27705,27715,222
08/09/2004,15:30:00,27715,27735,27710,27725,250
08/09/2004,15:35:00,27720,27725,27690,27720,442
08/09/2004,15:40:00,27720,27740,27720,27730,301
08/09/2004,15:45:00,27730,27740,27725,27725,162
08/09/2004,15:50:00,27725,27730,27710,27720,148
08/09/2004,15:55:00,27725,27735,27720,27725,178
08/09/2004,16:00:00,27725,27750,27725,27735,259
08/09/2004,16:05:00,27735,27765,27735,27750,248
08/09/2004,16:10:00,27750,27770,27745,27750,216
08/09/2004,16:15:00,27755,27780,27755,27770,297
08/09/2004,16:20:00,27770,27790,27770,27790,227
08/09/2004,16:25:00,27790,27815,27785,27810,367
08/09/2004,16:30:00,27805,27810,27785,27785,271
08/09/2004,16:35:00,27785,27820,27775,27800,289
08/09/2004,16:40:00,27800,27810,27760,27760,238
08/09/2004,16:45:00,27765,27765,27745,27745,207
08/09/2004,16:50:00,27745,27765,27740,27760,254
08/09/2004,16:55:00,27755,27765,27735,27755,210
08/09/2004,17:00:00,27750,27755,27740,27745,103
08/09/2004,17:05:00,27745,27760,27745,27755,106
08/09/2004,17:10:00,27750,27790,27750,27785,133
08/09/2004,17:15:00,27780,27780,27765,27775,76
08/09/2004,17:20:00,27780,27780,27760,27765,52
08/09/2004,17:25:00,27765,27770,27755,27760,314
08/09/2004,17:30:00,27760,27770,27745,27765,144
08/09/2004,17:35:00,27765,27790,27750,27765,179