DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/08/2004,15:50:00,26475,26485,26470,26485,15
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
13/08/2004,09:00:00,26320,26340,26240,26255,468
13/08/2004,09:10:00,26255,26310,26230,26290,458
13/08/2004,09:20:00,26290,26290,26255,26255,274
13/08/2004,09:30:00,26250,26270,26240,26270,206
13/08/2004,09:40:00,26275,26300,26265,26265,275
13/08/2004,09:50:00,26270,26315,26265,26295,199
13/08/2004,10:00:00,26300,26385,26300,26370,402
13/08/2004,10:10:00,26380,26420,26375,26395,294
13/08/2004,10:20:00,26390,26400,26340,26400,287
13/08/2004,10:30:00,26405,26420,26395,26415,279
13/08/2004,10:40:00,26420,26480,26420,26450,354
13/08/2004,10:50:00,26445,26465,26435,26460,123
13/08/2004,11:00:00,26460,26460,26415,26420,114
13/08/2004,11:10:00,26420,26430,26405,26420,152
13/08/2004,11:20:00,26425,26425,26385,26395,169
13/08/2004,11:30:00,26390,26415,26390,26410,131
13/08/2004,11:40:00,26410,26410,26390,26395,132
13/08/2004,11:50:00,26395,26405,26390,26400,75
13/08/2004,12:00:00,26405,26410,26395,26405,185
13/08/2004,12:10:00,26410,26430,26405,26425,89
13/08/2004,12:20:00,26430,26430,26410,26415,82
13/08/2004,12:30:00,26415,26415,26380,26385,120
13/08/2004,12:40:00,26380,26385,26350,26350,185
13/08/2004,12:50:00,26355,26375,26355,26375,59
13/08/2004,13:00:00,26375,26380,26375,26380,30
13/08/2004,13:10:00,26380,26395,26380,26390,23
13/08/2004,13:20:00,26385,26395,26385,26390,11
13/08/2004,13:30:00,26390,26395,26380,26395,27
13/08/2004,13:40:00,26395,26430,26395,26430,96
13/08/2004,13:50:00,26420,26435,26420,26420,74
13/08/2004,14:00:00,26420,26435,26420,26420,16
13/08/2004,14:10:00,26420,26455,26420,26450,128
13/08/2004,14:20:00,26455,26460,26425,26450,95
13/08/2004,14:30:00,26435,26450,26405,26405,354
13/08/2004,14:40:00,26400,26415,26385,26405,238
13/08/2004,14:50:00,26400,26410,26380,26400,204
13/08/2004,15:00:00,26400,26430,26400,26425,89
13/08/2004,15:10:00,26425,26430,26395,26405,98
13/08/2004,15:20:00,26410,26440,26410,26440,55
13/08/2004,15:30:00,26435,26465,26435,26450,293
13/08/2004,15:40:00,26450,26460,26390,26405,281
13/08/2004,15:50:00,26405,26455,26405,26420,259
13/08/2004,16:00:00,26415,26425,26340,26365,441
13/08/2004,16:10:00,26365,26375,26330,26365,283
13/08/2004,16:20:00,26365,26395,26350,26395,144
13/08/2004,16:30:00,26395,26430,26390,26420,261
13/08/2004,16:40:00,26425,26440,26395,26395,132
13/08/2004,16:50:00,26400,26435,26400,26400,120
13/08/2004,17:00:00,26405,26430,26405,26425,155
13/08/2004,17:10:00,26430,26445,26415,26425,104
13/08/2004,17:20:00,26425,26430,26395,26400,210
13/08/2004,17:30:00,26395,26400,26375,26395,194
16/08/2004,09:00:00,26300,26345,26245,26340,293
16/08/2004,09:10:00,26345,26345,26280,26300,193
16/08/2004,09:20:00,26295,26295,26225,26235,456
16/08/2004,09:30:00,26235,26275,26225,26265,220
16/08/2004,09:40:00,26265,26270,26235,26260,208
16/08/2004,09:50:00,26260,26280,26250,26260,107
16/08/2004,10:00:00,26265,26325,26240,26320,254
16/08/2004,10:10:00,26320,26380,26315,26345,526
16/08/2004,10:20:00,26345,26395,26345,26370,326
16/08/2004,10:30:00,26365,26405,26365,26380,182
16/08/2004,10:40:00,26375,26375,26335,26350,172
16/08/2004,10:50:00,26350,26375,26350,26375,121
16/08/2004,11:00:00,26375,26395,26360,26380,220
16/08/2004,11:10:00,26375,26390,26345,26350,154
16/08/2004,11:20:00,26350,26390,26345,26375,153
16/08/2004,11:30:00,26370,26370,26345,26355,105
16/08/2004,11:40:00,26365,26380,26360,26370,111
16/08/2004,11:50:00,26370,26390,26355,26385,68
16/08/2004,12:00:00,26385,26390,26370,26370,102
16/08/2004,12:10:00,26370,26380,26365,26375,528
16/08/2004,12:20:00,26380,26410,26380,26405,127
16/08/2004,12:30:00,26405,26430,26395,26400,113
16/08/2004,12:40:00,26395,26400,26380,26380,42
16/08/2004,12:50:00,26390,26400,26385,26385,29
16/08/2004,13:00:00,26385,26395,26385,26385,27
16/08/2004,13:10:00,26385,26385,26365,26380,71
16/08/2004,13:20:00,26380,26390,26375,26380,48
16/08/2004,13:30:00,26375,26375,26350,26365,87
16/08/2004,13:40:00,26360,26385,26360,26375,23
16/08/2004,13:50:00,26375,26405,26375,26400,103
16/08/2004,14:00:00,26400,26410,26395,26410,35
16/08/2004,14:10:00,26410,26415,26405,26405,25
16/08/2004,14:20:00,26405,26430,26405,26420,42
16/08/2004,14:30:00,26410,26410,26380,26395,262
16/08/2004,14:40:00,26395,26400,26380,26400,100
16/08/2004,14:50:00,26400,26415,26400,26415,67
16/08/2004,15:00:00,26415,26420,26400,26405,122
16/08/2004,15:10:00,26410,26415,26385,26390,143
16/08/2004,15:20:00,26390,26400,26385,26390,78
16/08/2004,15:30:00,26385,26415,26385,26390,121
16/08/2004,15:40:00,26395,26475,26395,26450,521
16/08/2004,15:50:00,26455,26460,26445,26450,201
16/08/2004,16:00:00,26450,26495,26425,26495,288
16/08/2004,16:10:00,26495,26515,26490,26490,370
16/08/2004,16:20:00,26490,26550,26490,26535,356
16/08/2004,16:30:00,26535,26565,26525,26550,266
16/08/2004,16:40:00,26550,26595,26550,26575,254
16/08/2004,16:50:00,26570,26610,26570,26600,324
16/08/2004,17:00:00,26595,26660,26595,26640,458
16/08/2004,17:10:00,26645,26690,26640,26675,381
16/08/2004,17:20:00,26675,26675,26630,26635,241
16/08/2004,17:30:00,26635,26660,26625,26625,290
17/08/2004,09:00:00,26620,26640,26570,26620,493
17/08/2004,09:10:00,26610,26635,26585,26610,215
17/08/2004,09:20:00,26610,26610,26560,26565,269
17/08/2004,09:30:00,26565,26610,26565,26610,230
17/08/2004,09:40:00,26610,26665,26605,26660,317
17/08/2004,09:50:00,26660,26665,26635,26660,250
17/08/2004,10:00:00,26660,26680,26655,26680,215
17/08/2004,10:10:00,26675,26675,26640,26650,203
17/08/2004,10:20:00,26650,26670,26640,26650,234
17/08/2004,10:30:00,26650,26650,26590,26620,277
17/08/2004,10:40:00,26620,26635,26610,26615,114
17/08/2004,10:50:00,26615,26620,26590,26595,213
17/08/2004,11:00:00,26595,26620,26570,26605,343
17/08/2004,11:10:00,26610,26630,26600,26625,163
17/08/2004,11:20:00,26620,26645,26615,26645,119
17/08/2004,11:30:00,26645,26670,26630,26665,114
17/08/2004,11:40:00,26670,26670,26655,26660,80
17/08/2004,11:50:00,26660,26665,26640,26665,114
17/08/2004,12:00:00,26665,26700,26665,26685,193
17/08/2004,12:10:00,26685,26700,26675,26700,87
17/08/2004,12:20:00,26700,26725,26700,26710,123
17/08/2004,12:30:00,26710,26715,26695,26705,71
17/08/2004,12:40:00,26700,26700,26675,26680,82
17/08/2004,12:50:00,26680,26690,26670,26670,59
17/08/2004,13:00:00,26675,26680,26670,26675,46
17/08/2004,13:10:00,26680,26690,26670,26680,32
17/08/2004,13:20:00,26675,26680,26670,26675,18
17/08/2004,13:30:00,26680,26690,26675,26690,31
17/08/2004,13:40:00,26685,26685,26680,26680,35
17/08/2004,13:50:00,26675,26680,26665,26675,86
17/08/2004,14:00:00,26675,26690,26675,26690,78
17/08/2004,14:10:00,26695,26705,26685,26685,67
17/08/2004,14:20:00,26680,26680,26670,26675,75
17/08/2004,14:30:00,26675,26715,26670,26690,238
17/08/2004,14:40:00,26695,26725,26690,26720,156
17/08/2004,14:50:00,26720,26730,26710,26725,164
17/08/2004,15:00:00,26725,26730,26715,26725,88
17/08/2004,15:10:00,26725,26730,26695,26705,190
17/08/2004,15:20:00,26705,26710,26690,26705,129
17/08/2004,15:30:00,26705,26750,26700,26745,252
17/08/2004,15:40:00,26750,26755,26725,26740,190
17/08/2004,15:50:00,26745,26765,26735,26735,286
17/08/2004,16:00:00,26735,26735,26690,26695,357
17/08/2004,16:10:00,26695,26710,26655,26660,386
17/08/2004,16:20:00,26660,26670,26610,26635,514
17/08/2004,16:30:00,26630,26645,26605,26645,332
17/08/2004,16:40:00,26645,26680,26645,26660,391
17/08/2004,16:50:00,26650,26660,26625,26635,537
17/08/2004,17:00:00,26630,26650,26620,26630,202
17/08/2004,17:10:00,26635,26650,26620,26635,153
17/08/2004,17:20:00,26630,26630,26590,26595,575
17/08/2004,17:30:00,26590,26620,26585,26585,378
18/08/2004,09:00:00,26600,26605,26555,26585,340
18/08/2004,09:10:00,26585,26635,26570,26605,299
18/08/2004,09:20:00,26605,26645,26600,26620,211
18/08/2004,09:30:00,26615,26615,26560,26580,234
18/08/2004,09:40:00,26580,26580,26550,26570,223
18/08/2004,09:50:00,26565,26590,26550,26585,205
18/08/2004,10:00:00,26595,26610,26525,26540,294
18/08/2004,10:10:00,26535,26555,26525,26550,762
18/08/2004,10:20:00,26550,26555,26540,26550,177
18/08/2004,10:30:00,26550,26560,26530,26545,133
18/08/2004,10:40:00,26545,26550,26510,26535,255
18/08/2004,10:50:00,26535,26555,26535,26545,61
18/08/2004,11:00:00,26545,26560,26545,26555,101
18/08/2004,11:10:00,26550,26555,26545,26550,65
18/08/2004,11:20:00,26555,26555,26540,26545,70
18/08/2004,11:30:00,26550,26550,26520,26525,165
18/08/2004,11:40:00,26525,26540,26520,26535,114
18/08/2004,11:50:00,26535,26555,26535,26540,216
18/08/2004,12:00:00,26540,26555,26530,26540,198
18/08/2004,12:10:00,26540,26550,26530,26550,100
18/08/2004,12:20:00,26555,26565,26555,26565,75
18/08/2004,12:30:00,26565,26570,26555,26560,49
18/08/2004,12:40:00,26555,26560,26555,26555,22
18/08/2004,12:50:00,26565,26575,26565,26570,42
18/08/2004,13:00:00,26570,26570,26570,26570,119
18/08/2004,13:10:00,26570,26570,26570,26570,9
18/08/2004,13:20:00,26570,26575,26555,26565,36
18/08/2004,13:30:00,26570,26570,26560,26560,12
18/08/2004,13:40:00,26555,26570,26555,26565,38
18/08/2004,13:50:00,26565,26565,26550,26550,33
18/08/2004,14:00:00,26550,26555,26540,26545,55
18/08/2004,14:10:00,26545,26555,26540,26550,196
18/08/2004,14:20:00,26550,26560,26550,26550,14
18/08/2004,14:30:00,26550,26555,26535,26555,52
18/08/2004,14:40:00,26550,26550,26535,26535,30
18/08/2004,14:50:00,26535,26535,26525,26535,45
18/08/2004,15:00:00,26535,26535,26495,26505,272
18/08/2004,15:10:00,26505,26520,26505,26515,87
18/08/2004,15:20:00,26515,26520,26505,26515,74
18/08/2004,15:30:00,26515,26545,26500,26540,167
18/08/2004,15:40:00,26535,26560,26520,26550,259
18/08/2004,15:50:00,26545,26565,26535,26540,229
18/08/2004,16:00:00,26540,26605,26540,26585,386
18/08/2004,16:10:00,26585,26650,26585,26635,579
18/08/2004,16:20:00,26640,26650,26620,26635,317
18/08/2004,16:30:00,26640,26640,26580,26610,513
18/08/2004,16:40:00,26615,26705,26615,26695,521
18/08/2004,16:50:00,26695,26695,26665,26675,231
18/08/2004,17:00:00,26675,26675,26630,26645,324
18/08/2004,17:10:00,26645,26695,26645,26690,264
18/08/2004,17:20:00,26690,26690,26660,26670,176
18/08/2004,17:30:00,26670,26675,26660,26665,164
19/08/2004,09:00:00,26740,26830,26740,26800,445
19/08/2004,09:10:00,26800,26820,26795,26820,331
19/08/2004,09:20:00,26820,26825,26800,26820,194
19/08/2004,09:30:00,26825,26835,26810,26830,273
19/08/2004,09:40:00,26825,26845,26815,26820,185
19/08/2004,09:50:00,26820,26820,26795,26810,230
19/08/2004,10:00:00,26805,26810,26800,26800,93
19/08/2004,10:10:00,26805,26825,26805,26820,108
19/08/2004,10:20:00,26825,26830,26785,26805,224
19/08/2004,10:30:00,26800,26800,26785,26800,91
19/08/2004,10:40:00,26800,26800,26780,26790,157
19/08/2004,10:50:00,26795,26800,26790,26800,142
19/08/2004,11:00:00,26800,26815,26790,26810,160
19/08/2004,11:10:00,26810,26820,26790,26820,144
19/08/2004,11:20:00,26820,26825,26815,26815,283
19/08/2004,11:30:00,26820,26820,26810,26810,60
19/08/2004,11:40:00,26805,26815,26800,26810,31
19/08/2004,11:50:00,26810,26810,26795,26810,103
19/08/2004,12:00:00,26810,26820,26810,26820,54
19/08/2004,12:10:00,26820,26820,26810,26815,56
19/08/2004,12:20:00,26815,26815,26810,26815,27
19/08/2004,12:30:00,26815,26820,26815,26815,12
19/08/2004,12:40:00,26815,26815,26810,26815,41
19/08/2004,12:50:00,26815,26820,26810,26815,54
19/08/2004,13:00:00,26810,26810,26800,26800,59
19/08/2004,13:10:00,26800,26800,26780,26785,110
19/08/2004,13:20:00,26785,26790,26755,26760,230
19/08/2004,13:30:00,26760,26760,26735,26750,173
19/08/2004,13:40:00,26750,26750,26720,26725,169
19/08/2004,13:50:00,26725,26730,26715,26715,144
19/08/2004,14:00:00,26715,26715,26695,26705,201
19/08/2004,14:10:00,26710,26730,26710,26715,97
19/08/2004,14:20:00,26715,26725,26715,26715,73
19/08/2004,14:30:00,26715,26725,26695,26720,133
19/08/2004,14:40:00,26720,26730,26710,26715,117
19/08/2004,14:50:00,26715,26725,26705,26720,174
19/08/2004,15:00:00,26720,26730,26720,26730,340
19/08/2004,15:10:00,26730,26730,26715,26715,94
19/08/2004,15:20:00,26715,26720,26710,26720,34
19/08/2004,15:30:00,26720,26720,26685,26710,226
19/08/2004,15:40:00,26710,26755,26710,26740,256
19/08/2004,15:50:00,26735,26755,26735,26735,112
19/08/2004,16:00:00,26735,26735,26710,26725,264
19/08/2004,16:10:00,26730,26750,26720,26735,203
19/08/2004,16:20:00,26735,26740,26660,26665,464
19/08/2004,16:30:00,26665,26680,26650,26660,388
19/08/2004,16:40:00,26660,26670,26645,26650,316
19/08/2004,16:50:00,26650,26665,26635,26660,336
19/08/2004,17:00:00,26660,26670,26645,26660,215
19/08/2004,17:10:00,26660,26685,26655,26670,264
19/08/2004,17:20:00,26675,26680,26650,26665,508
19/08/2004,17:30:00,26665,26680,26660,26660,241
20/08/2004,09:00:00,26675,26730,26670,26710,438
20/08/2004,09:10:00,26715,26730,26670,26680,510
20/08/2004,09:20:00,26680,26695,26675,26680,257
20/08/2004,09:30:00,26675,26685,26650,26665,313
20/08/2004,09:40:00,26665,26680,26660,26680,157
20/08/2004,09:50:00,26680,26685,26655,26675,137
20/08/2004,10:00:00,26680,26680,26625,26635,272
20/08/2004,10:10:00,26630,26635,26605,26605,337
20/08/2004,10:20:00,26605,26610,26590,26610,176
20/08/2004,10:30:00,26610,26615,26600,26605,205
20/08/2004,10:40:00,26610,26610,26585,26585,119
20/08/2004,10:50:00,26585,26585,26555,26555,225
20/08/2004,11:00:00,26555,26575,26555,26570,129
20/08/2004,11:10:00,26570,26590,26560,26565,206
20/08/2004,11:20:00,26565,26580,26565,26575,69
20/08/2004,11:30:00,26580,26610,26570,26600,163
20/08/2004,11:40:00,26600,26605,26585,26585,128
20/08/2004,11:50:00,26585,26590,26565,26575,112
20/08/2004,12:00:00,26575,26575,26565,26575,91
20/08/2004,12:10:00,26580,26580,26570,26570,332
20/08/2004,12:20:00,26575,26585,26570,26580,112
20/08/2004,12:30:00,26580,26585,26570,26575,163
20/08/2004,12:40:00,26580,26580,26575,26580,17
20/08/2004,12:50:00,26580,26585,26565,26565,46
20/08/2004,13:00:00,26570,26580,26550,26550,72
20/08/2004,13:10:00,26550,26555,26510,26515,271
20/08/2004,13:20:00,26510,26520,26500,26515,170
20/08/2004,13:30:00,26520,26530,26510,26520,81
20/08/2004,13:40:00,26520,26520,26515,26520,26
20/08/2004,13:50:00,26520,26540,26515,26530,65
20/08/2004,14:00:00,26530,26530,26510,26530,101
20/08/2004,14:10:00,26530,26535,26530,26530,23
20/08/2004,14:20:00,26530,26535,26520,26525,52
20/08/2004,14:30:00,26525,26530,26515,26525,73
20/08/2004,14:40:00,26520,26530,26515,26520,40
20/08/2004,14:50:00,26515,26525,26510,26510,44
20/08/2004,15:00:00,26510,26515,26480,26495,339
20/08/2004,15:10:00,26490,26505,26485,26505,105
20/08/2004,15:20:00,26500,26555,26495,26550,159
20/08/2004,15:30:00,26550,26585,26535,26570,378
20/08/2004,15:40:00,26570,26605,26560,26605,238
20/08/2004,15:50:00,26605,26630,26580,26585,491
20/08/2004,16:00:00,26590,26625,26585,26620,268
20/08/2004,16:10:00,26615,26615,26575,26575,359
20/08/2004,16:20:00,26575,26595,26570,26575,164
20/08/2004,16:30:00,26575,26640,26575,26630,262
20/08/2004,16:40:00,26630,26645,26600,26610,188
20/08/2004,16:50:00,26610,26610,26595,26600,133
20/08/2004,17:00:00,26605,26615,26580,26595,209
20/08/2004,17:10:00,26595,26625,26595,26620,107
20/08/2004,17:20:00,26615,26615,26605,26610,115
20/08/2004,17:30:00,26610,26610,26575,26575,201
23/08/2004,09:00:00,26730,26790,26730,26745,506
23/08/2004,09:10:00,26745,26750,26710,26725,316
23/08/2004,09:20:00,26725,26725,26690,26710,335
23/08/2004,09:30:00,26720,26725,26705,26715,300
23/08/2004,09:40:00,26715,26720,26705,26710,161
23/08/2004,09:50:00,26710,26725,26710,26720,131
23/08/2004,10:00:00,26725,26755,26720,26755,286
23/08/2004,10:10:00,26760,26840,26755,26840,838
23/08/2004,10:20:00,26840,26855,26825,26835,612
23/08/2004,10:30:00,26835,26880,26835,26855,681
23/08/2004,10:40:00,26860,26870,26845,26865,360
23/08/2004,10:50:00,26860,26875,26850,26855,238
23/08/2004,11:00:00,26860,26875,26850,26865,242
23/08/2004,11:10:00,26865,26865,26850,26855,105
23/08/2004,11:20:00,26855,26885,26855,26880,147
23/08/2004,11:30:00,26880,26880,26865,26870,177
23/08/2004,11:40:00,26875,26875,26855,26855,111
23/08/2004,11:50:00,26860,26870,26855,26860,86
23/08/2004,12:00:00,26860,26860,26845,26860,202
23/08/2004,12:10:00,26860,26890,26850,26875,271
23/08/2004,12:20:00,26875,26900,26875,26885,270
23/08/2004,12:30:00,26885,26885,26880,26885,88
23/08/2004,12:40:00,26885,26895,26880,26895,105
23/08/2004,12:50:00,26895,26895,26875,26880,69
23/08/2004,13:00:00,26875,26880,26865,26880,97
23/08/2004,13:10:00,26875,26875,26870,26875,24
23/08/2004,13:20:00,26875,26880,26870,26870,44
23/08/2004,13:30:00,26870,26875,26870,26870,9
23/08/2004,13:40:00,26870,26880,26865,26870,75
23/08/2004,13:50:00,26870,26870,26855,26860,95
23/08/2004,14:00:00,26855,26870,26855,26870,60
23/08/2004,14:10:00,26870,26870,26860,26865,47
23/08/2004,14:20:00,26865,26885,26860,26875,125
23/08/2004,14:30:00,26875,26885,26875,26885,84
23/08/2004,14:40:00,26880,26885,26860,26860,149
23/08/2004,14:50:00,26865,26880,26860,26875,48
23/08/2004,15:00:00,26875,26875,26865,26865,84
23/08/2004,15:10:00,26865,26870,26865,26870,34
23/08/2004,15:20:00,26870,26870,26860,26865,63
23/08/2004,15:30:00,26865,26890,26850,26865,378
23/08/2004,15:40:00,26865,26875,26825,26840,667
23/08/2004,15:50:00,26840,26840,26815,26820,541
23/08/2004,16:00:00,26820,26860,26815,26835,486
23/08/2004,16:10:00,26840,26880,26835,26865,531
23/08/2004,16:20:00,26860,26885,26855,26870,353
23/08/2004,16:30:00,26865,26890,26860,26880,301
23/08/2004,16:40:00,26885,26915,26875,26900,618
23/08/2004,16:50:00,26900,26910,26885,26895,461
23/08/2004,17:00:00,26890,26895,26865,26880,376
23/08/2004,17:10:00,26880,26885,26865,26875,297
23/08/2004,17:20:00,26875,26895,26875,26875,361
23/08/2004,17:30:00,26875,26890,26865,26880,365
24/08/2004,09:00:00,26840,26910,26840,26910,502
24/08/2004,09:10:00,26910,26980,26890,26950,951
24/08/2004,09:20:00,26955,26955,26930,26935,369
24/08/2004,09:30:00,26930,26975,26915,26970,669
24/08/2004,09:40:00,26970,26980,26945,26955,480
24/08/2004,09:50:00,26950,26955,26940,26945,191
24/08/2004,10:00:00,26950,26955,26900,26900,447
24/08/2004,10:10:00,26905,26920,26890,26910,229
24/08/2004,10:20:00,26910,26925,26905,26915,165
24/08/2004,10:30:00,26915,26930,26910,26915,191
24/08/2004,10:40:00,26915,26920,26900,26905,111
24/08/2004,10:50:00,26905,26930,26905,26920,177
24/08/2004,11:00:00,26925,26955,26920,26945,286
24/08/2004,11:10:00,26945,26945,26915,26930,203
24/08/2004,11:20:00,26930,26960,26925,26950,255
24/08/2004,11:30:00,26955,26960,26930,26950,298
24/08/2004,11:40:00,26950,26950,26930,26935,81
24/08/2004,11:50:00,26930,26940,26930,26930,61
24/08/2004,12:00:00,26935,26945,26935,26940,37
24/08/2004,12:10:00,26940,26945,26930,26940,43
24/08/2004,12:20:00,26940,26945,26935,26940,21
24/08/2004,12:30:00,26940,26940,26935,26940,15
24/08/2004,12:40:00,26940,26970,26935,26960,105
24/08/2004,12:50:00,26955,26970,26955,26955,53
24/08/2004,13:00:00,26955,26965,26955,26955,17
24/08/2004,13:10:00,26960,27000,26955,26990,229
24/08/2004,13:20:00,26990,26990,26975,26985,136
24/08/2004,13:30:00,26985,26995,26980,26985,112
24/08/2004,13:40:00,26985,26985,26985,26985,10
24/08/2004,13:50:00,26990,26995,26970,26970,112
24/08/2004,14:00:00,26970,26980,26970,26980,74
24/08/2004,14:10:00,26980,26980,26975,26980,38
24/08/2004,14:20:00,26985,26995,26985,26985,88
24/08/2004,14:30:00,26985,26995,26985,26995,133
24/08/2004,14:40:00,26990,26995,26985,26985,96
24/08/2004,14:50:00,26985,26995,26985,26995,49
24/08/2004,15:00:00,26995,27005,26985,27005,156
24/08/2004,15:10:00,27005,27020,27005,27015,318
24/08/2004,15:20:00,27015,27025,27015,27015,126
24/08/2004,15:30:00,27015,27030,27005,27015,426
24/08/2004,15:40:00,27010,27015,26980,26985,325
24/08/2004,15:50:00,26990,27005,26980,27000,250
24/08/2004,16:00:00,27000,27020,26970,27015,429
24/08/2004,16:10:00,27015,27015,26975,26975,388
24/08/2004,16:20:00,26975,26985,26930,26940,648
24/08/2004,16:30:00,26940,26940,26900,26900,650
24/08/2004,16:40:00,26900,26915,26880,26900,398
24/08/2004,16:50:00,26900,26915,26895,26905,317
24/08/2004,17:00:00,26905,26905,26865,26895,409
24/08/2004,17:10:00,26890,26900,26880,26880,237
24/08/2004,17:20:00,26880,26885,26860,26870,367
24/08/2004,17:30:00,26865,26900,26860,26900,228
25/08/2004,09:00:00,27000,27040,26980,27020,686
25/08/2004,09:10:00,27015,27065,27015,27040,645
25/08/2004,09:20:00,27040,27045,27015,27035,428
25/08/2004,09:30:00,27030,27045,27010,27010,390
25/08/2004,09:40:00,27015,27040,27010,27030,498
25/08/2004,09:50:00,27030,27035,27005,27010,270
25/08/2004,10:00:00,27010,27010,26975,26990,401
25/08/2004,10:10:00,26990,26990,26930,26945,716
25/08/2004,10:20:00,26945,26960,26925,26960,315
25/08/2004,10:30:00,26955,26980,26955,26960,166
25/08/2004,10:40:00,26960,26975,26960,26970,96
25/08/2004,10:50:00,26965,27005,26960,26990,280
25/08/2004,11:00:00,26985,27005,26980,27000,158
25/08/2004,11:10:00,26995,26995,26965,26970,203
25/08/2004,11:20:00,26975,27000,26975,26990,176
25/08/2004,11:30:00,26985,27005,26980,27000,317
25/08/2004,11:40:00,27000,27020,26990,26995,211
25/08/2004,11:50:00,26995,27005,26990,26995,114
25/08/2004,12:00:00,26990,26995,26985,26995,55
25/08/2004,12:10:00,26990,26995,26985,26995,55
25/08/2004,12:20:00,26995,27015,26995,27010,157
25/08/2004,12:30:00,27010,27020,27005,27005,119
25/08/2004,12:40:00,27005,27015,27000,27010,42
25/08/2004,12:50:00,27005,27010,26995,27000,44
25/08/2004,13:00:00,27005,27010,27000,27005,32
25/08/2004,13:10:00,27010,27025,27010,27020,60
25/08/2004,13:20:00,27020,27020,27010,27010,29
25/08/2004,13:30:00,27010,27020,27005,27020,65
25/08/2004,13:40:00,27015,27020,27005,27005,81
25/08/2004,13:50:00,27010,27010,27005,27010,27
25/08/2004,14:00:00,27005,27010,26990,27005,175
25/08/2004,14:10:00,27005,27015,27005,27010,41
25/08/2004,14:20:00,27010,27010,27000,27000,56
25/08/2004,14:30:00,27010,27025,26985,26995,337
25/08/2004,14:40:00,26990,26995,26975,26975,192
25/08/2004,14:50:00,26975,26990,26975,26985,114
25/08/2004,15:00:00,26985,26990,26980,26985,52
25/08/2004,15:10:00,26985,26985,26980,26985,24
25/08/2004,15:20:00,26975,26980,26975,26980,23
25/08/2004,15:30:00,26985,27005,26965,26990,327
25/08/2004,15:40:00,26990,26990,26960,26965,360
25/08/2004,15:50:00,26965,26990,26965,26975,149
25/08/2004,16:00:00,26970,26970,26935,26935,657
25/08/2004,16:10:00,26935,26970,26915,26965,464
25/08/2004,16:20:00,26965,26970,26950,26955,195
25/08/2004,16:30:00,26955,26990,26940,26975,349
25/08/2004,16:40:00,26970,27000,26965,26985,261
25/08/2004,16:50:00,26980,26985,26965,26980,204
25/08/2004,17:00:00,26970,26985,26965,26970,122
25/08/2004,17:10:00,26970,27000,26970,26975,185
25/08/2004,17:20:00,26980,26980,26960,26980,237
25/08/2004,17:30:00,26980,26995,26970,26990,421
26/08/2004,09:00:00,27100,27485,27100,27265,1342
26/08/2004,09:10:00,27265,27265,27155,27170,1177
26/08/2004,09:20:00,27165,27170,27135,27145,585
26/08/2004,09:30:00,27145,27155,27140,27155,386
26/08/2004,09:40:00,27150,27165,27125,27135,488
26/08/2004,09:50:00,27135,27145,27115,27140,331
26/08/2004,10:00:00,27145,27185,27140,27180,696
26/08/2004,10:10:00,27180,27180,27145,27145,340
26/08/2004,10:20:00,27140,27160,27140,27160,218
26/08/2004,10:30:00,27160,27165,27125,27130,199
26/08/2004,10:40:00,27130,27130,27100,27115,407
26/08/2004,10:50:00,27115,27125,27095,27105,327
26/08/2004,11:00:00,27105,27115,27090,27110,295
26/08/2004,11:10:00,27105,27115,27100,27115,63
26/08/2004,11:20:00,27120,27130,27115,27120,132
26/08/2004,11:30:00,27120,27135,27120,27125,82
26/08/2004,11:40:00,27125,27140,27120,27135,124
26/08/2004,11:50:00,27135,27160,27125,27155,247
26/08/2004,12:00:00,27155,27160,27135,27135,224
26/08/2004,12:10:00,27135,27140,27110,27125,272
26/08/2004,12:20:00,27125,27135,27125,27130,115
26/08/2004,12:30:00,27130,27130,27125,27125,60
26/08/2004,12:40:00,27125,27125,27110,27125,147
26/08/2004,12:50:00,27125,27130,27115,27125,99
26/08/2004,13:00:00,27125,27125,27120,27120,32
26/08/2004,13:10:00,27120,27135,27120,27135,31
26/08/2004,13:20:00,27135,27170,27130,27160,159
26/08/2004,13:30:00,27160,27165,27150,27155,103
26/08/2004,13:40:00,27155,27165,27155,27155,109
26/08/2004,13:50:00,27155,27155,27145,27150,74
26/08/2004,14:00:00,27150,27160,27145,27160,34
26/08/2004,14:10:00,27160,27170,27160,27160,84
26/08/2004,14:20:00,27160,27165,27155,27155,86
26/08/2004,14:30:00,27155,27160,27130,27135,195
26/08/2004,14:40:00,27140,27150,27130,27145,117
26/08/2004,14:50:00,27145,27145,27130,27140,58
26/08/2004,15:00:00,27140,27155,27135,27135,75
26/08/2004,15:10:00,27140,27140,27125,27130,49
26/08/2004,15:20:00,27130,27135,27130,27130,35
26/08/2004,15:30:00,27125,27140,27125,27135,116
26/08/2004,15:40:00,27130,27160,27130,27150,173
26/08/2004,15:50:00,27145,27165,27140,27145,197
26/08/2004,16:00:00,27150,27160,27130,27145,182
26/08/2004,16:10:00,27145,27170,27140,27150,191
26/08/2004,16:20:00,27150,27155,27140,27140,119
26/08/2004,16:30:00,27145,27145,27120,27125,295
26/08/2004,16:40:00,27125,27130,27095,27110,412
26/08/2004,16:50:00,27105,27115,27100,27115,250
26/08/2004,17:00:00,27115,27135,27115,27130,187
26/08/2004,17:10:00,27130,27130,27120,27125,121
26/08/2004,17:20:00,27125,27130,27115,27125,132
26/08/2004,17:30:00,27125,27135,27110,27135,330
27/08/2004,09:00:00,27160,27205,27155,27205,879
27/08/2004,09:10:00,27210,27240,27190,27195,551
27/08/2004,09:20:00,27200,27200,27160,27180,470
27/08/2004,09:30:00,27180,27200,27175,27190,311
27/08/2004,09:40:00,27190,27220,27190,27210,250
27/08/2004,09:50:00,27210,27230,27200,27230,230
27/08/2004,10:00:00,27230,27250,27225,27230,433
27/08/2004,10:10:00,27225,27225,27210,27210,225
27/08/2004,10:20:00,27210,27210,27195,27195,238
27/08/2004,10:30:00,27200,27205,27190,27195,118
27/08/2004,10:40:00,27195,27195,27165,27180,476
27/08/2004,10:50:00,27180,27180,27135,27150,546
27/08/2004,11:00:00,27150,27165,27140,27160,190
27/08/2004,11:10:00,27160,27160,27150,27150,79
27/08/2004,11:20:00,27150,27165,27150,27165,63
27/08/2004,11:30:00,27160,27165,27155,27165,53
27/08/2004,11:40:00,27165,27170,27145,27150,108
27/08/2004,11:50:00,27150,27160,27145,27145,113
27/08/2004,12:00:00,27140,27140,27105,27115,571
27/08/2004,12:10:00,27120,27135,27115,27130,176
27/08/2004,12:20:00,27130,27140,27125,27125,55
27/08/2004,12:30:00,27130,27160,27125,27155,81
27/08/2004,12:40:00,27155,27165,27150,27155,60
27/08/2004,12:50:00,27155,27160,27145,27160,37
27/08/2004,13:00:00,27155,27170,27155,27165,64
27/08/2004,13:10:00,27165,27170,27165,27170,19
27/08/2004,13:20:00,27170,27170,27160,27165,5
27/08/2004,13:30:00,27170,27195,27170,27185,121
27/08/2004,13:40:00,27185,27190,27175,27180,60
27/08/2004,13:50:00,27175,27180,27165,27165,31
27/08/2004,14:00:00,27165,27180,27165,27170,63
27/08/2004,14:10:00,27170,27180,27165,27165,50
27/08/2004,14:20:00,27165,27180,27165,27180,43
27/08/2004,14:30:00,27185,27210,27175,27200,434
27/08/2004,14:40:00,27200,27215,27195,27210,247
27/08/2004,14:50:00,27210,27220,27200,27210,148
27/08/2004,15:00:00,27210,27230,27205,27210,194
27/08/2004,15:10:00,27210,27210,27205,27205,29
27/08/2004,15:20:00,27205,27210,27195,27200,59
27/08/2004,15:30:00,27200,27210,27195,27195,68
27/08/2004,15:40:00,27195,27225,27185,27210,224
27/08/2004,15:50:00,27210,27240,27205,27230,389
27/08/2004,16:00:00,27230,27260,27220,27255,462
27/08/2004,16:10:00,27255,27270,27235,27245,335
27/08/2004,16:20:00,27245,27245,27220,27245,310
27/08/2004,16:30:00,27245,27250,27230,27240,179
27/08/2004,16:40:00,27235,27245,27230,27235,163
27/08/2004,16:50:00,27235,27250,27230,27250,129
27/08/2004,17:00:00,27255,27275,27250,27265,183
27/08/2004,17:10:00,27270,27270,27260,27270,124
27/08/2004,17:20:00,27270,27300,27260,27300,352
27/08/2004,17:30:00,27305,27315,27280,27300,392
30/08/2004,09:00:00,27250,27300,27250,27290,324
30/08/2004,09:10:00,27290,27295,27275,27285,225
30/08/2004,09:20:00,27285,27310,27285,27290,245
30/08/2004,09:30:00,27285,27285,27255,27265,275
30/08/2004,09:40:00,27260,27265,27235,27235,323
30/08/2004,09:50:00,27235,27240,27225,27235,126
30/08/2004,10:00:00,27230,27255,27230,27255,168
30/08/2004,10:10:00,27255,27255,27240,27250,92
30/08/2004,10:20:00,27245,27250,27240,27245,79
30/08/2004,10:30:00,27245,27260,27240,27255,79
30/08/2004,10:40:00,27255,27260,27250,27260,51
30/08/2004,10:50:00,27260,27265,27255,27260,39
30/08/2004,11:00:00,27260,27260,27235,27250,112
30/08/2004,11:10:00,27245,27245,27230,27240,61
30/08/2004,11:20:00,27235,27255,27235,27255,61
30/08/2004,11:30:00,27250,27260,27210,27220,281
30/08/2004,11:40:00,27215,27225,27205,27225,255
30/08/2004,11:50:00,27230,27240,27220,27230,100
30/08/2004,12:00:00,27230,27235,27225,27235,51
30/08/2004,12:10:00,27230,27230,27215,27225,55
30/08/2004,12:20:00,27225,27235,27225,27225,72
30/08/2004,12:30:00,27225,27230,27215,27220,51
30/08/2004,12:40:00,27220,27230,27215,27230,54
30/08/2004,12:50:00,27230,27230,27220,27225,49
30/08/2004,13:00:00,27225,27235,27220,27235,45
30/08/2004,13:10:00,27235,27245,27230,27240,41
30/08/2004,13:20:00,27235,27240,27235,27235,10
30/08/2004,13:30:00,27230,27235,27230,27235,25
30/08/2004,13:40:00,27235,27240,27235,27235,16
30/08/2004,13:50:00,27240,27245,27235,27240,18
30/08/2004,14:00:00,27240,27245,27235,27240,14
30/08/2004,14:10:00,27235,27240,27230,27235,14
30/08/2004,14:20:00,27235,27240,27235,27240,12
30/08/2004,14:30:00,27230,27235,27215,27215,77
30/08/2004,14:40:00,27220,27220,27200,27205,149
30/08/2004,14:50:00,27205,27215,27200,27205,83
30/08/2004,15:00:00,27205,27225,27205,27220,84
30/08/2004,15:10:00,27220,27235,27215,27230,86
30/08/2004,15:20:00,27230,27235,27225,27225,50
30/08/2004,15:30:00,27230,27235,27195,27230,222
30/08/2004,15:40:00,27225,27245,27215,27225,153
30/08/2004,15:50:00,27230,27230,27210,27220,101
30/08/2004,16:00:00,27225,27225,27205,27225,177
30/08/2004,16:10:00,27225,27225,27215,27220,85
30/08/2004,16:20:00,27210,27215,27190,27195,282
30/08/2004,16:30:00,27195,27195,27150,27150,558
30/08/2004,16:40:00,27155,27175,27140,27150,275
30/08/2004,16:50:00,27150,27170,27140,27160,183
30/08/2004,17:00:00,27165,27180,27160,27175,161
30/08/2004,17:10:00,27170,27180,27160,27170,203
30/08/2004,17:20:00,27170,27185,27170,27185,239
30/08/2004,17:30:00,27180,27230,27180,27215,333
31/08/2004,09:00:00,27150,27190,27110,27135,440
31/08/2004,09:10:00,27135,27165,27135,27150,305
31/08/2004,09:20:00,27145,27145,27110,27125,398
31/08/2004,09:30:00,27125,27145,27110,27135,336
31/08/2004,09:40:00,27135,27140,27100,27110,327
31/08/2004,09:50:00,27110,27115,27100,27105,183
31/08/2004,10:00:00,27105,27120,27085,27105,347
31/08/2004,10:10:00,27115,27140,27105,27120,263
31/08/2004,10:20:00,27120,27130,27115,27130,133
31/08/2004,10:30:00,27125,27145,27120,27140,221
31/08/2004,10:40:00,27135,27140,27130,27130,76
31/08/2004,10:50:00,27130,27135,27130,27135,22
31/08/2004,11:00:00,27140,27150,27140,27150,146
31/08/2004,11:10:00,27145,27145,27125,27130,84
31/08/2004,11:20:00,27130,27140,27125,27135,68
31/08/2004,11:30:00,27135,27145,27125,27135,129
31/08/2004,11:40:00,27135,27135,27120,27120,63
31/08/2004,11:50:00,27125,27140,27120,27140,59
31/08/2004,12:00:00,27140,27140,27125,27135,83
31/08/2004,12:10:00,27140,27160,27140,27160,144
31/08/2004,12:20:00,27160,27170,27155,27155,187
31/08/2004,12:30:00,27160,27160,27150,27150,76
31/08/2004,12:40:00,27150,27150,27140,27150,80
31/08/2004,12:50:00,27150,27155,27145,27150,24
31/08/2004,13:00:00,27145,27150,27135,27140,41
31/08/2004,13:10:00,27145,27155,27145,27145,38
31/08/2004,13:20:00,27145,27145,27130,27140,63
31/08/2004,13:30:00,27140,27145,27140,27145,44
31/08/2004,13:40:00,27145,27155,27145,27155,25
31/08/2004,13:50:00,27155,27170,27155,27170,48
31/08/2004,14:00:00,27170,27170,27160,27165,41
31/08/2004,14:10:00,27170,27190,27170,27180,108
31/08/2004,14:20:00,27180,27185,27175,27175,91
31/08/2004,14:30:00,27180,27200,27180,27200,149
31/08/2004,14:40:00,27205,27220,27200,27220,331
31/08/2004,14:50:00,27220,27235,27215,27230,176
31/08/2004,15:00:00,27230,27230,27220,27220,133
31/08/2004,15:10:00,27220,27230,27215,27220,83
31/08/2004,15:20:00,27220,27230,27215,27220,72
31/08/2004,15:30:00,27220,27245,27220,27240,202
31/08/2004,15:40:00,27240,27265,27235,27255,318
31/08/2004,15:50:00,27255,27265,27255,27255,157
31/08/2004,16:00:00,27255,27255,27185,27190,818
31/08/2004,16:10:00,27190,27205,27150,27155,581
31/08/2004,16:20:00,27150,27170,27135,27155,520
31/08/2004,16:30:00,27155,27185,27155,27185,229
31/08/2004,16:40:00,27180,27190,27155,27155,340
31/08/2004,16:50:00,27160,27160,27110,27120,572
31/08/2004,17:00:00,27120,27120,27090,27100,518
31/08/2004,17:10:00,27105,27125,27095,27125,272
31/08/2004,17:20:00,27125,27140,27115,27130,295
31/08/2004,17:30:00,27130,27145,27120,27145,322
01/09/2004,09:00:00,27210,27255,27210,27230,587
01/09/2004,09:10:00,27235,27235,27205,27205,280
01/09/2004,09:20:00,27205,27235,27200,27235,473
01/09/2004,09:30:00,27235,27270,27230,27245,427
01/09/2004,09:40:00,27245,27295,27245,27270,667
01/09/2004,09:50:00,27270,27285,27265,27285,295
01/09/2004,10:00:00,27285,27285,27260,27260,288
01/09/2004,10:10:00,27260,27275,27250,27265,260
01/09/2004,10:20:00,27270,27270,27250,27265,298
01/09/2004,10:30:00,27260,27265,27250,27260,227
01/09/2004,10:40:00,27260,27260,27240,27255,144
01/09/2004,10:50:00,27255,27260,27250,27250,260
01/09/2004,11:00:00,27255,27275,27250,27265,243
01/09/2004,11:10:00,27270,27270,27240,27250,154
01/09/2004,11:20:00,27255,27265,27250,27260,100
01/09/2004,11:30:00,27265,27270,27260,27265,78
01/09/2004,11:40:00,27260,27270,27255,27265,114
01/09/2004,11:50:00,27265,27290,27260,27280,214
01/09/2004,12:00:00,27280,27305,27280,27285,290
01/09/2004,12:10:00,27285,27290,27280,27285,60
01/09/2004,12:20:00,27285,27285,27270,27275,74
01/09/2004,12:30:00,27275,27280,27260,27265,136
01/09/2004,12:40:00,27265,27270,27265,27270,22
01/09/2004,12:50:00,27270,27275,27265,27265,17
01/09/2004,13:00:00,27265,27275,27265,27275,23
01/09/2004,13:10:00,27275,27280,27270,27280,39
01/09/2004,13:20:00,27280,27285,27275,27275,65
01/09/2004,13:30:00,27275,27285,27265,27270,77
01/09/2004,13:40:00,27265,27270,27255,27260,70
01/09/2004,13:50:00,27255,27260,27250,27250,92
01/09/2004,14:00:00,27245,27255,27235,27250,100
01/09/2004,14:10:00,27255,27255,27245,27250,39
01/09/2004,14:20:00,27255,27255,27250,27255,125
01/09/2004,14:30:00,27255,27265,27255,27265,62
01/09/2004,14:40:00,27265,27265,27255,27255,53
01/09/2004,14:50:00,27255,27270,27255,27265,80
01/09/2004,15:00:00,27265,27270,27255,27260,49
01/09/2004,15:10:00,27260,27260,27250,27250,51
01/09/2004,15:20:00,27250,27260,27250,27260,44
01/09/2004,15:30:00,27255,27280,27245,27260,233
01/09/2004,15:40:00,27260,27265,27235,27245,318
01/09/2004,15:50:00,27250,27260,27240,27250,139
01/09/2004,16:00:00,27245,27305,27225,27280,912
01/09/2004,16:10:00,27280,27345,27275,27330,1092
01/09/2004,16:20:00,27335,27365,27330,27360,615
01/09/2004,16:30:00,27360,27365,27330,27340,497
01/09/2004,16:40:00,27340,27350,27335,27340,366
01/09/2004,16:50:00,27340,27355,27335,27335,231
01/09/2004,17:00:00,27335,27350,27330,27350,181
01/09/2004,17:10:00,27350,27370,27345,27360,345
01/09/2004,17:20:00,27355,27375,27350,27375,606
01/09/2004,17:30:00,27370,27380,27340,27360,485
02/09/2004,09:00:00,27350,27355,27325,27355,454
02/09/2004,09:10:00,27350,27360,27325,27325,419
02/09/2004,09:20:00,27320,27345,27310,27335,518
02/09/2004,09:30:00,27335,27340,27315,27325,284
02/09/2004,09:40:00,27325,27335,27320,27330,174
02/09/2004,09:50:00,27335,27365,27335,27355,334
02/09/2004,10:00:00,27355,27410,27350,27400,676
02/09/2004,10:10:00,27395,27420,27395,27405,572
02/09/2004,10:20:00,27400,27410,27385,27390,196
02/09/2004,10:30:00,27390,27410,27390,27400,176
02/09/2004,10:40:00,27400,27410,27385,27390,217
02/09/2004,10:50:00,27390,27400,27385,27390,268
02/09/2004,11:00:00,27395,27395,27380,27390,201
02/09/2004,11:10:00,27390,27405,27390,27400,116
02/09/2004,11:20:00,27405,27405,27390,27395,80
02/09/2004,11:30:00,27395,27415,27395,27405,180
02/09/2004,11:40:00,27400,27440,27400,27420,431
02/09/2004,11:50:00,27425,27450,27425,27450,435
02/09/2004,12:00:00,27455,27465,27440,27455,399
02/09/2004,12:10:00,27455,27475,27455,27465,388
02/09/2004,12:20:00,27470,27475,27460,27465,143
02/09/2004,12:30:00,27465,27475,27460,27470,145
02/09/2004,12:40:00,27470,27480,27465,27475,155
02/09/2004,12:50:00,27475,27485,27475,27485,110
02/09/2004,13:00:00,27485,27530,27485,27515,397
02/09/2004,13:10:00,27510,27520,27505,27515,128
02/09/2004,13:20:00,27515,27520,27505,27510,36
02/09/2004,13:30:00,27515,27515,27505,27515,85
02/09/2004,13:40:00,27515,27525,27510,27515,84
02/09/2004,13:50:00,27520,27520,27510,27510,67
02/09/2004,14:00:00,27515,27515,27490,27490,140
02/09/2004,14:10:00,27490,27505,27485,27500,246
02/09/2004,14:20:00,27500,27510,27495,27495,30
02/09/2004,14:30:00,27490,27490,27470,27470,307
02/09/2004,14:40:00,27470,27485,27460,27485,202
02/09/2004,14:50:00,27480,27485,27475,27480,92
02/09/2004,15:00:00,27485,27500,27480,27490,208
02/09/2004,15:10:00,27495,27495,27490,27490,84
02/09/2004,15:20:00,27490,27500,27475,27475,196
02/09/2004,15:30:00,27475,27500,27475,27490,288
02/09/2004,15:40:00,27490,27505,27485,27500,150
02/09/2004,15:50:00,27505,27525,27505,27520,277
02/09/2004,16:00:00,27520,27560,27520,27550,805
02/09/2004,16:10:00,27550,27565,27545,27550,523
02/09/2004,16:20:00,27550,27585,27550,27565,494
02/09/2004,16:30:00,27565,27590,27565,27585,359
02/09/2004,16:40:00,27585,27595,27565,27570,347
02/09/2004,16:50:00,27570,27600,27570,27595,259
02/09/2004,17:00:00,27600,27645,27600,27615,729
02/09/2004,17:10:00,27615,27625,27595,27595,447
02/09/2004,17:20:00,27595,27605,27575,27595,576
02/09/2004,17:30:00,27585,27620,27565,27605,475
03/09/2004,09:00:00,27555,27585,27520,27535,648
03/09/2004,09:10:00,27530,27550,27515,27550,456
03/09/2004,09:20:00,27550,27605,27540,27605,390
03/09/2004,09:30:00,27610,27680,27605,27660,699
03/09/2004,09:40:00,27665,27670,27645,27650,480
03/09/2004,09:50:00,27645,27660,27640,27660,352
03/09/2004,10:00:00,27660,27690,27655,27655,386
03/09/2004,10:10:00,27655,27675,27645,27675,291
03/09/2004,10:20:00,27675,27690,27660,27685,279
03/09/2004,10:30:00,27685,27720,27675,27695,548
03/09/2004,10:40:00,27695,27705,27675,27705,462
03/09/2004,10:50:00,27700,27705,27685,27685,156
03/09/2004,11:00:00,27685,27700,27675,27680,327
03/09/2004,11:10:00,27675,27685,27660,27675,174
03/09/2004,11:20:00,27675,27675,27630,27635,358
03/09/2004,11:30:00,27635,27650,27630,27645,232
03/09/2004,11:40:00,27645,27650,27640,27645,146
03/09/2004,11:50:00,27650,27655,27650,27650,74
03/09/2004,12:00:00,27650,27665,27645,27665,100
03/09/2004,12:10:00,27670,27675,27665,27675,169
03/09/2004,12:20:00,27665,27670,27650,27665,109
03/09/2004,12:30:00,27660,27660,27655,27655,35
03/09/2004,12:40:00,27655,27660,27650,27655,122
03/09/2004,12:50:00,27655,27660,27650,27655,39
03/09/2004,13:00:00,27655,27660,27650,27650,62
03/09/2004,13:10:00,27650,27660,27650,27660,24
03/09/2004,13:20:00,27660,27665,27660,27665,39
03/09/2004,13:30:00,27665,27685,27665,27685,173
03/09/2004,13:40:00,27685,27710,27680,27695,263
03/09/2004,13:50:00,27695,27710,27690,27710,98
03/09/2004,14:00:00,27710,27710,27685,27690,96
03/09/2004,14:10:00,27695,27695,27685,27690,31
03/09/2004,14:20:00,27685,27695,27675,27685,161
03/09/2004,14:30:00,27680,27770,27660,27730,1248
03/09/2004,14:40:00,27730,27765,27720,27750,418
03/09/2004,14:50:00,27755,27810,27755,27800,759
03/09/2004,15:00:00,27795,27820,27790,27810,695
03/09/2004,15:10:00,27815,27825,27800,27805,286
03/09/2004,15:20:00,27805,27805,27780,27785,259
03/09/2004,15:30:00,27790,27805,27775,27785,313
03/09/2004,15:40:00,27785,27830,27785,27825,280
03/09/2004,15:50:00,27830,27830,27800,27810,277
03/09/2004,16:00:00,27805,27805,27755,27785,542
03/09/2004,16:10:00,27790,27790,27765,27785,268
03/09/2004,16:20:00,27780,27805,27780,27780,314
03/09/2004,16:30:00,27785,27810,27770,27800,243
03/09/2004,16:40:00,27805,27885,27805,27870,944
03/09/2004,16:50:00,27870,27910,27850,27850,979
03/09/2004,17:00:00,27850,27855,27825,27835,572
03/09/2004,17:10:00,27835,27850,27825,27845,406
03/09/2004,17:20:00,27845,27885,27845,27880,753
03/09/2004,17:30:00,27875,27900,27865,27890,533
06/09/2004,09:00:00,27870,27940,27815,27890,579
06/09/2004,09:10:00,27890,27890,27845,27860,322
06/09/2004,09:20:00,27860,27895,27845,27895,291
06/09/2004,09:30:00,27895,27960,27885,27940,596
06/09/2004,09:40:00,27940,27950,27925,27930,357
06/09/2004,09:50:00,27930,27930,27910,27920,180
06/09/2004,10:00:00,27920,27935,27905,27910,186
06/09/2004,10:10:00,27910,27940,27905,27935,259
06/09/2004,10:20:00,27935,27960,27930,27935,289
06/09/2004,10:30:00,27940,27945,27925,27925,88
06/09/2004,10:40:00,27925,27930,27915,27920,68
06/09/2004,10:50:00,27920,27945,27915,27935,142
06/09/2004,11:00:00,27930,27945,27930,27935,125
06/09/2004,11:10:00,27935,27940,27930,27935,43
06/09/2004,11:20:00,27935,27935,27920,27925,51
06/09/2004,11:30:00,27920,27925,27905,27905,98
06/09/2004,11:40:00,27905,27920,27905,27920,111
06/09/2004,11:50:00,27920,27920,27910,27910,55
06/09/2004,12:00:00,27910,27915,27890,27900,128
06/09/2004,12:10:00,27895,27910,27895,27905,56
06/09/2004,12:20:00,27900,27905,27885,27885,69
06/09/2004,12:30:00,27885,27890,27880,27885,66
06/09/2004,12:40:00,27890,27895,27880,27880,33
06/09/2004,12:50:00,27885,27890,27880,27880,18
06/09/2004,13:00:00,27885,27895,27880,27895,44
06/09/2004,13:10:00,27895,27900,27895,27895,51
06/09/2004,13:20:00,27890,27895,27865,27865,85
06/09/2004,13:30:00,27870,27880,27865,27875,28
06/09/2004,13:40:00,27870,27885,27860,27860,73
06/09/2004,13:50:00,27860,27875,27860,27870,22
06/09/2004,14:00:00,27865,27865,27830,27835,121
06/09/2004,14:10:00,27835,27840,27825,27830,75
06/09/2004,14:20:00,27835,27850,27830,27840,136
06/09/2004,14:30:00,27840,27850,27840,27850,105
06/09/2004,14:40:00,27850,27855,27850,27850,48
06/09/2004,14:50:00,27855,27855,27845,27850,44
06/09/2004,15:00:00,27850,27855,27845,27850,47
06/09/2004,15:10:00,27850,27850,27845,27845,31
06/09/2004,15:20:00,27845,27850,27840,27850,37
06/09/2004,15:30:00,27850,27850,27835,27835,53
06/09/2004,15:40:00,27840,27845,27840,27840,34
06/09/2004,15:50:00,27845,27865,27835,27855,226
06/09/2004,16:00:00,27860,27865,27855,27865,172
06/09/2004,16:10:00,27870,27905,27870,27905,371
06/09/2004,16:20:00,27905,27910,27885,27890,121
06/09/2004,16:30:00,27890,27900,27885,27890,208
06/09/2004,16:40:00,27895,27900,27885,27890,64
06/09/2004,16:50:00,27890,27895,27885,27885,132
06/09/2004,17:00:00,27880,27885,27875,27880,78
06/09/2004,17:10:00,27885,27890,27875,27880,72
06/09/2004,17:20:00,27875,27880,27870,27875,168
06/09/2004,17:30:00,27880,27880,27860,27865,218
07/09/2004,09:00:00,27870,27890,27855,27865,350
07/09/2004,09:10:00,27865,27870,27815,27835,427
07/09/2004,09:20:00,27835,27840,27805,27825,591
07/09/2004,09:30:00,27825,27850,27825,27830,299
07/09/2004,09:40:00,27830,27835,27810,27835,220
07/09/2004,09:50:00,27830,27830,27795,27805,366
07/09/2004,10:00:00,27805,27830,27805,27820,243
07/09/2004,10:10:00,27820,27820,27765,27765,569
07/09/2004,10:20:00,27765,27775,27755,27760,406
07/09/2004,10:30:00,27755,27755,27735,27745,575
07/09/2004,10:40:00,27745,27745,27725,27740,245
07/09/2004,10:50:00,27745,27765,27735,27755,209
07/09/2004,11:00:00,27760,27780,27760,27770,219
07/09/2004,11:10:00,27775,27805,27775,27800,343
07/09/2004,11:20:00,27805,27835,27800,27815,433
07/09/2004,11:30:00,27815,27840,27810,27830,206
07/09/2004,11:40:00,27825,27830,27805,27805,246
07/09/2004,11:50:00,27805,27825,27805,27815,105
07/09/2004,12:00:00,27820,27850,27815,27840,317
07/09/2004,12:10:00,27840,27845,27830,27835,89
07/09/2004,12:20:00,27830,27855,27825,27835,138
07/09/2004,12:30:00,27845,27850,27830,27830,114
07/09/2004,12:40:00,27830,27840,27830,27835,55
07/09/2004,12:50:00,27835,27835,27830,27830,24
07/09/2004,13:00:00,27830,27845,27830,27835,69
07/09/2004,13:10:00,27840,27840,27830,27840,22
07/09/2004,13:20:00,27840,27840,27835,27835,17
07/09/2004,13:30:00,27835,27835,27820,27825,91
07/09/2004,13:40:00,27825,27830,27820,27830,36
07/09/2004,13:50:00,27825,27830,27820,27830,17
07/09/2004,14:00:00,27830,27830,27820,27830,13
07/09/2004,14:10:00,27825,27825,27820,27825,20
07/09/2004,14:20:00,27830,27830,27825,27830,33
07/09/2004,14:30:00,27835,27835,27825,27835,69
07/09/2004,14:40:00,27835,27840,27825,27830,60
07/09/2004,14:50:00,27835,27845,27835,27835,62
07/09/2004,15:00:00,27830,27855,27830,27850,119
07/09/2004,15:10:00,27850,27880,27850,27865,263
07/09/2004,15:20:00,27865,27870,27855,27860,91
07/09/2004,15:30:00,27860,27910,27860,27880,625
07/09/2004,15:40:00,27880,27885,27860,27870,257
07/09/2004,15:50:00,27870,27870,27820,27830,504
07/09/2004,16:00:00,27825,27850,27800,27810,623
07/09/2004,16:10:00,27810,27825,27805,27820,368
07/09/2004,16:20:00,27820,27830,27800,27800,313
07/09/2004,16:30:00,27800,27800,27740,27760,691
07/09/2004,16:40:00,27760,27770,27735,27770,505
07/09/2004,16:50:00,27765,27770,27750,27770,311
07/09/2004,17:00:00,27770,27790,27760,27760,475
07/09/2004,17:10:00,27765,27770,27745,27770,357
07/09/2004,17:20:00,27770,27795,27765,27785,319
07/09/2004,17:30:00,27790,27810,27775,27780,391
07/09/2004,17:40:00,27775,27775,27775,27775,3
08/09/2004,09:00:00,27795,27830,27765,27790,317
08/09/2004,09:10:00,27785,27820,27775,27800,296
08/09/2004,09:20:00,27800,27810,27785,27790,254
08/09/2004,09:30:00,27785,27805,27775,27780,352
08/09/2004,09:40:00,27780,27780,27745,27750,485
08/09/2004,09:50:00,27750,27775,27745,27750,337
08/09/2004,10:00:00,27750,27760,27740,27760,169
08/09/2004,10:10:00,27760,27780,27760,27780,174
08/09/2004,10:20:00,27780,27790,27765,27775,172
08/09/2004,10:30:00,27775,27775,27750,27755,145
08/09/2004,10:40:00,27755,27760,27730,27755,275
08/09/2004,10:50:00,27750,27750,27730,27745,149
08/09/2004,11:00:00,27745,27750,27725,27745,287
08/09/2004,11:10:00,27745,27760,27735,27755,145
08/09/2004,11:20:00,27760,27775,27760,27760,119
08/09/2004,11:30:00,27765,27770,27755,27760,71
08/09/2004,11:40:00,27760,27770,27760,27770,33
08/09/2004,11:50:00,27765,27765,27760,27760,34
08/09/2004,12:00:00,27760,27790,27760,27780,107
08/09/2004,12:10:00,27775,27795,27775,27780,88
08/09/2004,12:20:00,27785,27800,27780,27790,89
08/09/2004,12:30:00,27795,27805,27780,27785,126
08/09/2004,12:40:00,27785,27795,27785,27795,42
08/09/2004,12:50:00,27795,27795,27770,27770,56
08/09/2004,13:00:00,27770,27780,27765,27770,29
08/09/2004,13:10:00,27770,27775,27760,27760,28
08/09/2004,13:20:00,27765,27765,27760,27765,17
08/09/2004,13:30:00,27770,27775,27765,27775,19
08/09/2004,13:40:00,27780,27785,27775,27785,36
08/09/2004,13:50:00,27780,27785,27780,27780,13
08/09/2004,14:00:00,27785,27795,27780,27795,47
08/09/2004,14:10:00,27790,27800,27790,27790,58
08/09/2004,14:20:00,27790,27790,27775,27780,81
08/09/2004,14:30:00,27785,27785,27775,27775,38
08/09/2004,14:40:00,27770,27770,27760,27765,64
08/09/2004,14:50:00,27765,27765,27735,27735,191
08/09/2004,15:00:00,27740,27745,27730,27745,241
08/09/2004,15:10:00,27745,27745,27735,27735,115
08/09/2004,15:20:00,27735,27740,27705,27715,311
08/09/2004,15:30:00,27715,27735,27690,27720,692
08/09/2004,15:40:00,27720,27740,27720,27725,463
08/09/2004,15:50:00,27725,27735,27710,27725,326
08/09/2004,16:00:00,27725,27765,27725,27750,507
08/09/2004,16:10:00,27750,27780,27745,27770,513
08/09/2004,16:20:00,27770,27815,27770,27810,594
08/09/2004,16:30:00,27805,27820,27775,27800,560
08/09/2004,16:40:00,27800,27810,27745,27745,445
08/09/2004,16:50:00,27745,27765,27735,27755,464
08/09/2004,17:00:00,27750,27760,27740,27755,209
08/09/2004,17:10:00,27750,27790,27750,27775,209
08/09/2004,17:20:00,27780,27780,27755,27760,366
08/09/2004,17:30:00,27760,27790,27745,27765,323