DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/09/2004,12:10:00,27675,27675,27670,27670,13
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
09/09/2004,09:00:00,27735,27735,27660,27690,348
09/09/2004,09:05:00,27695,27735,27695,27720,270
09/09/2004,09:10:00,27725,27725,27700,27710,194
09/09/2004,09:15:00,27715,27715,27670,27675,205
09/09/2004,09:20:00,27675,27680,27655,27655,376
09/09/2004,09:25:00,27655,27665,27645,27645,250
09/09/2004,09:30:00,27650,27650,27630,27645,266
09/09/2004,09:35:00,27645,27650,27615,27630,301
09/09/2004,09:40:00,27630,27640,27625,27635,251
09/09/2004,09:45:00,27635,27655,27630,27640,284
09/09/2004,09:50:00,27640,27640,27600,27600,391
09/09/2004,09:55:00,27600,27605,27575,27580,428
09/09/2004,10:00:00,27580,27580,27565,27580,377
09/09/2004,10:05:00,27580,27590,27575,27580,130
09/09/2004,10:10:00,27580,27590,27580,27585,82
09/09/2004,10:15:00,27585,27590,27575,27590,150
09/09/2004,10:20:00,27585,27585,27555,27560,257
09/09/2004,10:25:00,27560,27570,27550,27570,177
09/09/2004,10:30:00,27570,27580,27555,27580,203
09/09/2004,10:35:00,27575,27585,27575,27580,103
09/09/2004,10:40:00,27580,27590,27580,27585,58
09/09/2004,10:45:00,27585,27590,27575,27585,129
09/09/2004,10:50:00,27585,27595,27585,27590,69
09/09/2004,10:55:00,27595,27600,27585,27590,182
09/09/2004,11:00:00,27590,27595,27585,27595,75
09/09/2004,11:05:00,27595,27595,27585,27590,91
09/09/2004,11:10:00,27585,27590,27585,27590,29
09/09/2004,11:15:00,27590,27590,27580,27580,36
09/09/2004,11:20:00,27585,27585,27565,27570,69
09/09/2004,11:25:00,27565,27580,27565,27575,114
09/09/2004,11:30:00,27570,27575,27555,27560,77
09/09/2004,11:35:00,27555,27555,27535,27545,218
09/09/2004,11:40:00,27545,27545,27520,27540,228
09/09/2004,11:45:00,27540,27545,27535,27540,76
09/09/2004,11:50:00,27540,27545,27535,27540,77
09/09/2004,11:55:00,27545,27545,27530,27530,113
09/09/2004,12:00:00,27530,27540,27530,27535,71
09/09/2004,12:05:00,27535,27545,27530,27545,63
09/09/2004,12:10:00,27540,27565,27540,27560,111
09/09/2004,12:15:00,27560,27565,27555,27555,45
09/09/2004,12:20:00,27555,27560,27550,27550,32
09/09/2004,12:25:00,27550,27550,27550,27550,43
09/09/2004,12:30:00,27550,27555,27550,27555,31
09/09/2004,12:35:00,27555,27555,27555,27555,8
09/09/2004,12:40:00,27555,27560,27550,27555,46
09/09/2004,12:45:00,27555,27570,27555,27570,27
09/09/2004,12:50:00,27570,27575,27560,27560,47
09/09/2004,12:55:00,27560,27570,27560,27565,30
09/09/2004,13:00:00,27565,27575,27565,27570,26
09/09/2004,13:05:00,27575,27575,27565,27565,21
09/09/2004,13:10:00,27565,27565,27560,27565,26
09/09/2004,13:15:00,27565,27565,27565,27565,2
09/09/2004,13:20:00,27560,27570,27560,27560,39
09/09/2004,13:25:00,27565,27565,27560,27560,3
09/09/2004,13:30:00,27560,27560,27560,27560,8
09/09/2004,13:35:00,27560,27570,27560,27565,64
09/09/2004,13:40:00,27565,27565,27565,27565,13
09/09/2004,13:45:00,27565,27565,27560,27565,17
09/09/2004,13:50:00,27565,27570,27565,27565,26
09/09/2004,13:55:00,27570,27570,27565,27565,20
09/09/2004,14:00:00,27565,27600,27565,27580,376
09/09/2004,14:05:00,27580,27595,27580,27585,118
09/09/2004,14:10:00,27585,27615,27585,27610,260
09/09/2004,14:15:00,27610,27635,27610,27635,239
09/09/2004,14:20:00,27635,27635,27605,27620,171
09/09/2004,14:25:00,27620,27630,27610,27615,142
09/09/2004,14:30:00,27615,27650,27605,27640,276
09/09/2004,14:35:00,27640,27650,27635,27645,158
09/09/2004,14:40:00,27640,27665,27640,27655,210
09/09/2004,14:45:00,27650,27660,27650,27655,100
09/09/2004,14:50:00,27660,27665,27655,27660,91
09/09/2004,14:55:00,27655,27660,27650,27655,128
09/09/2004,15:00:00,27660,27660,27650,27660,38
09/09/2004,15:05:00,27660,27675,27655,27660,181
09/09/2004,15:10:00,27660,27665,27655,27655,63
09/09/2004,15:15:00,27660,27660,27650,27660,36
09/09/2004,15:20:00,27655,27660,27655,27655,37
09/09/2004,15:25:00,27655,27660,27650,27660,71
09/09/2004,15:30:00,27660,27695,27655,27690,286
09/09/2004,15:35:00,27690,27690,27670,27675,202
09/09/2004,15:40:00,27675,27680,27660,27675,206
09/09/2004,15:45:00,27675,27680,27665,27665,91
09/09/2004,15:50:00,27665,27670,27645,27650,188
09/09/2004,15:55:00,27650,27655,27635,27640,115
09/09/2004,16:00:00,27640,27640,27620,27630,269
09/09/2004,16:05:00,27625,27630,27610,27615,206
09/09/2004,16:10:00,27615,27620,27605,27605,181
09/09/2004,16:15:00,27610,27625,27600,27625,121
09/09/2004,16:20:00,27625,27635,27625,27625,83
09/09/2004,16:25:00,27625,27640,27625,27635,55
09/09/2004,16:30:00,27635,27645,27615,27630,131
09/09/2004,16:35:00,27625,27630,27615,27625,164
09/09/2004,16:40:00,27625,27635,27620,27635,113
09/09/2004,16:45:00,27640,27640,27620,27630,116
09/09/2004,16:50:00,27625,27635,27625,27630,95
09/09/2004,16:55:00,27630,27650,27625,27645,77
09/09/2004,17:00:00,27645,27650,27605,27610,217
09/09/2004,17:05:00,27610,27615,27585,27595,229
09/09/2004,17:10:00,27595,27615,27595,27615,95
09/09/2004,17:15:00,27615,27625,27605,27620,163
09/09/2004,17:20:00,27625,27635,27620,27630,121
09/09/2004,17:25:00,27630,27635,27610,27615,101
09/09/2004,17:30:00,27615,27625,27610,27625,112
09/09/2004,17:35:00,27625,27635,27620,27635,224
10/09/2004,09:00:00,27680,27690,27660,27675,161
10/09/2004,09:05:00,27675,27680,27640,27655,121
10/09/2004,09:10:00,27655,27655,27640,27640,120
10/09/2004,09:15:00,27645,27665,27640,27665,97
10/09/2004,09:20:00,27665,27685,27665,27680,138
10/09/2004,09:25:00,27680,27720,27680,27720,235
10/09/2004,09:30:00,27720,27730,27715,27720,146
10/09/2004,09:35:00,27720,27725,27710,27710,95
10/09/2004,09:40:00,27715,27725,27710,27725,75
10/09/2004,09:45:00,27730,27735,27710,27715,79
10/09/2004,09:50:00,27710,27720,27710,27715,62
10/09/2004,09:55:00,27715,27720,27710,27715,47
10/09/2004,10:00:00,27715,27725,27710,27715,102
10/09/2004,10:05:00,27715,27715,27705,27710,54
10/09/2004,10:10:00,27710,27710,27670,27675,318
10/09/2004,10:15:00,27675,27685,27665,27665,121
10/09/2004,10:20:00,27665,27680,27665,27675,121
10/09/2004,10:25:00,27675,27680,27665,27665,71
10/09/2004,10:30:00,27665,27670,27650,27665,195
10/09/2004,10:35:00,27665,27665,27650,27655,134
10/09/2004,10:40:00,27655,27660,27645,27660,66
10/09/2004,10:45:00,27660,27670,27660,27665,65
10/09/2004,10:50:00,27665,27675,27660,27670,48
10/09/2004,10:55:00,27675,27685,27675,27680,44
10/09/2004,11:00:00,27680,27680,27675,27680,134
10/09/2004,11:05:00,27675,27675,27660,27660,41
10/09/2004,11:10:00,27665,27680,27660,27675,66
10/09/2004,11:15:00,27675,27675,27665,27665,26
10/09/2004,11:20:00,27670,27680,27670,27675,14
10/09/2004,11:25:00,27670,27670,27670,27670,2
10/09/2004,11:30:00,27670,27680,27670,27680,243
10/09/2004,11:35:00,27680,27680,27670,27670,30
10/09/2004,11:40:00,27670,27670,27665,27670,15
10/09/2004,11:45:00,27675,27680,27675,27680,36
10/09/2004,11:50:00,27680,27690,27680,27680,36
10/09/2004,11:55:00,27680,27680,27680,27680,12
10/09/2004,12:00:00,27680,27685,27680,27685,27
10/09/2004,12:05:00,27685,27685,27675,27680,24
10/09/2004,12:10:00,27680,27680,27670,27675,54
10/09/2004,12:15:00,27675,27700,27675,27700,59
10/09/2004,12:20:00,27695,27730,27695,27730,254
10/09/2004,12:25:00,27725,27740,27725,27725,202
10/09/2004,12:30:00,27730,27745,27730,27735,93
10/09/2004,12:35:00,27735,27740,27730,27735,67
10/09/2004,12:40:00,27735,27750,27735,27740,72
10/09/2004,12:45:00,27740,27745,27735,27740,55
10/09/2004,12:50:00,27740,27745,27735,27740,34
10/09/2004,12:55:00,27740,27760,27740,27760,108
10/09/2004,13:00:00,27760,27770,27750,27755,118
10/09/2004,13:05:00,27760,27760,27750,27755,18
10/09/2004,13:10:00,27760,27760,27755,27760,19
10/09/2004,13:15:00,27765,27765,27755,27760,23
10/09/2004,13:20:00,27755,27755,27750,27755,24
10/09/2004,13:25:00,27750,27755,27745,27745,33
10/09/2004,13:30:00,27745,27745,27735,27740,61
10/09/2004,13:35:00,27740,27740,27730,27735,40
10/09/2004,13:40:00,27735,27745,27735,27745,48
10/09/2004,13:50:00,27740,27740,27735,27740,9
10/09/2004,13:55:00,27740,27750,27740,27740,25
10/09/2004,14:00:00,27740,27740,27740,27740,3
10/09/2004,14:05:00,27745,27745,27745,27745,7
10/09/2004,14:10:00,27740,27740,27740,27740,7
10/09/2004,14:15:00,27745,27750,27745,27745,10
10/09/2004,14:20:00,27745,27750,27740,27750,35
10/09/2004,14:25:00,27750,27750,27740,27740,25
10/09/2004,14:30:00,27750,27795,27750,27765,281
10/09/2004,14:35:00,27770,27770,27755,27755,129
10/09/2004,14:40:00,27760,27760,27745,27750,87
10/09/2004,14:45:00,27755,27760,27740,27740,108
10/09/2004,14:50:00,27740,27740,27730,27730,65
10/09/2004,14:55:00,27730,27735,27725,27735,48
10/09/2004,15:00:00,27730,27745,27730,27740,49
10/09/2004,15:05:00,27745,27750,27740,27740,55
10/09/2004,15:10:00,27740,27745,27735,27745,49
10/09/2004,15:15:00,27740,27760,27740,27760,69
10/09/2004,15:20:00,27755,27755,27755,27755,21
10/09/2004,15:25:00,27755,27765,27755,27760,37
10/09/2004,15:30:00,27760,27760,27735,27750,161
10/09/2004,15:35:00,27750,27750,27710,27720,212
10/09/2004,15:40:00,27720,27730,27710,27730,268
10/09/2004,15:45:00,27725,27730,27720,27720,147
10/09/2004,15:50:00,27720,27750,27720,27740,159
10/09/2004,15:55:00,27740,27750,27735,27735,209
10/09/2004,16:00:00,27730,27730,27720,27725,94
10/09/2004,16:05:00,27725,27750,27720,27750,163
10/09/2004,16:10:00,27750,27755,27735,27750,117
10/09/2004,16:15:00,27750,27760,27750,27755,136
10/09/2004,16:20:00,27755,27760,27745,27755,193
10/09/2004,16:25:00,27755,27760,27750,27750,93
10/09/2004,16:30:00,27750,27765,27750,27755,112
10/09/2004,16:35:00,27755,27775,27755,27770,68
10/09/2004,16:40:00,27765,27775,27755,27760,107
10/09/2004,16:45:00,27760,27760,27750,27750,68
10/09/2004,16:50:00,27750,27750,27735,27735,177
10/09/2004,16:55:00,27735,27740,27735,27735,116
10/09/2004,17:00:00,27740,27745,27725,27725,91
10/09/2004,17:05:00,27725,27740,27725,27730,86
10/09/2004,17:10:00,27730,27735,27725,27730,93
10/09/2004,17:15:00,27735,27740,27735,27740,90
10/09/2004,17:20:00,27745,27745,27735,27740,65
10/09/2004,17:25:00,27735,27740,27730,27735,221
10/09/2004,17:30:00,27735,27740,27735,27735,59
10/09/2004,17:35:00,27735,27750,27730,27740,182
13/09/2004,09:00:00,27800,27850,27800,27850,345
13/09/2004,09:05:00,27850,27855,27835,27850,191
13/09/2004,09:10:00,27855,27865,27850,27860,200
13/09/2004,09:15:00,27865,27875,27865,27865,169
13/09/2004,09:20:00,27865,27870,27845,27850,126
13/09/2004,09:25:00,27855,27865,27850,27860,119
13/09/2004,09:30:00,27865,27870,27860,27860,255
13/09/2004,09:35:00,27860,27860,27845,27855,166
13/09/2004,09:40:00,27855,27875,27855,27870,115
13/09/2004,09:45:00,27875,27895,27870,27890,259
13/09/2004,09:50:00,27890,27895,27880,27885,200
13/09/2004,09:55:00,27885,27895,27880,27895,132
13/09/2004,10:00:00,27895,27900,27885,27890,359
13/09/2004,10:05:00,27890,27895,27885,27885,61
13/09/2004,10:10:00,27890,27895,27885,27885,93
13/09/2004,10:15:00,27890,27915,27890,27910,225
13/09/2004,10:20:00,27905,27915,27900,27900,119
13/09/2004,10:25:00,27905,27905,27885,27885,114
13/09/2004,10:30:00,27885,27890,27875,27880,74
13/09/2004,10:35:00,27880,27885,27880,27880,93
13/09/2004,10:40:00,27880,27885,27880,27885,72
13/09/2004,10:45:00,27885,27890,27885,27890,50
13/09/2004,10:50:00,27890,27890,27880,27885,80
13/09/2004,10:55:00,27890,27895,27885,27890,68
13/09/2004,11:00:00,27890,27895,27890,27890,75
13/09/2004,11:05:00,27890,27910,27890,27905,114
13/09/2004,11:10:00,27905,27905,27895,27895,26
13/09/2004,11:15:00,27895,27900,27885,27885,58
13/09/2004,11:20:00,27885,27890,27875,27880,43
13/09/2004,11:25:00,27885,27885,27885,27885,8
13/09/2004,11:30:00,27885,27890,27885,27890,93
13/09/2004,11:35:00,27885,27890,27885,27885,23
13/09/2004,11:40:00,27885,27885,27880,27880,49
13/09/2004,11:45:00,27880,27880,27880,27880,17
13/09/2004,11:50:00,27875,27890,27875,27885,32
13/09/2004,11:55:00,27885,27885,27885,27885,7
13/09/2004,12:00:00,27890,27890,27880,27880,80
13/09/2004,12:05:00,27880,27880,27880,27880,34
13/09/2004,12:10:00,27880,27880,27880,27880,26
13/09/2004,12:15:00,27880,27885,27880,27880,50
13/09/2004,12:20:00,27875,27880,27875,27875,15
13/09/2004,12:25:00,27875,27875,27865,27875,57
13/09/2004,12:30:00,27875,27880,27875,27875,37
13/09/2004,12:35:00,27875,27880,27875,27880,33
13/09/2004,12:40:00,27875,27880,27875,27880,8
13/09/2004,12:45:00,27880,27880,27880,27880,24
13/09/2004,12:50:00,27880,27885,27880,27880,59
13/09/2004,12:55:00,27875,27875,27875,27875,5
13/09/2004,13:00:00,27880,27885,27875,27875,32
13/09/2004,13:05:00,27880,27880,27875,27875,7
13/09/2004,13:10:00,27875,27880,27875,27880,11
13/09/2004,13:15:00,27880,27885,27875,27885,13
13/09/2004,13:20:00,27885,27885,27885,27885,3
13/09/2004,13:25:00,27880,27880,27880,27880,6
13/09/2004,13:30:00,27885,27885,27885,27885,7
13/09/2004,13:35:00,27890,27890,27890,27890,29
13/09/2004,13:40:00,27890,27890,27885,27890,86
13/09/2004,13:45:00,27890,27890,27890,27890,32
13/09/2004,13:50:00,27890,27890,27890,27890,2
13/09/2004,13:55:00,27890,27890,27890,27890,10
13/09/2004,14:00:00,27895,27905,27895,27905,50
13/09/2004,14:05:00,27900,27900,27895,27900,22
13/09/2004,14:10:00,27900,27900,27885,27890,66
13/09/2004,14:15:00,27890,27895,27885,27890,29
13/09/2004,14:20:00,27890,27905,27890,27905,79
13/09/2004,14:25:00,27905,27905,27890,27890,35
13/09/2004,14:30:00,27895,27905,27895,27900,56
13/09/2004,14:35:00,27900,27905,27890,27890,34
13/09/2004,14:40:00,27890,27900,27890,27895,15
13/09/2004,14:45:00,27900,27900,27890,27890,17
13/09/2004,14:50:00,27890,27890,27890,27890,11
13/09/2004,14:55:00,27895,27900,27895,27895,17
13/09/2004,15:00:00,27895,27900,27890,27895,28
13/09/2004,15:05:00,27895,27900,27895,27900,7
13/09/2004,15:10:00,27900,27900,27895,27900,14
13/09/2004,15:15:00,27895,27895,27895,27895,4
13/09/2004,15:20:00,27895,27900,27895,27900,15
13/09/2004,15:25:00,27900,27910,27895,27905,47
13/09/2004,15:30:00,27910,27910,27895,27895,82
13/09/2004,15:35:00,27895,27895,27885,27895,181
13/09/2004,15:40:00,27890,27900,27890,27895,96
13/09/2004,15:45:00,27895,27900,27880,27895,92
13/09/2004,15:50:00,27895,27900,27890,27895,96
13/09/2004,15:55:00,27895,27900,27890,27895,100
13/09/2004,16:00:00,27895,27900,27890,27895,81
13/09/2004,16:05:00,27900,27915,27900,27900,144
13/09/2004,16:10:00,27900,27945,27900,27935,357
13/09/2004,16:15:00,27935,27935,27925,27925,122
13/09/2004,16:20:00,27925,27945,27925,27935,119
13/09/2004,16:25:00,27935,27950,27935,27940,102
13/09/2004,16:30:00,27940,27940,27925,27925,95
13/09/2004,16:35:00,27925,27930,27925,27925,43
13/09/2004,16:40:00,27920,27940,27920,27940,142
13/09/2004,16:45:00,27940,27965,27940,27960,295
13/09/2004,16:50:00,27960,27960,27940,27940,153
13/09/2004,16:55:00,27945,27960,27935,27955,112
13/09/2004,17:00:00,27955,27970,27950,27955,125
13/09/2004,17:05:00,27955,27960,27950,27955,134
13/09/2004,17:10:00,27955,27985,27955,27980,264
13/09/2004,17:15:00,27980,28010,27970,27985,476
13/09/2004,17:20:00,27985,28000,27980,27990,138
13/09/2004,17:25:00,27985,27990,27975,27980,311
13/09/2004,17:30:00,27980,27980,27970,27980,128
13/09/2004,17:35:00,27980,27980,27955,27965,244
14/09/2004,09:00:00,27980,27990,27930,27945,247
14/09/2004,09:05:00,27945,27950,27910,27920,152
14/09/2004,09:10:00,27915,27920,27885,27885,230
14/09/2004,09:15:00,27885,27895,27870,27890,193
14/09/2004,09:20:00,27890,27910,27885,27890,115
14/09/2004,09:25:00,27890,27890,27860,27870,252
14/09/2004,09:30:00,27875,27875,27860,27860,835
14/09/2004,09:35:00,27860,27865,27840,27865,311
14/09/2004,09:40:00,27870,27885,27865,27880,77
14/09/2004,09:45:00,27885,27885,27860,27870,85
14/09/2004,09:50:00,27870,27890,27870,27880,88
14/09/2004,09:55:00,27880,27880,27865,27875,207
14/09/2004,10:00:00,27875,27875,27865,27875,58
14/09/2004,10:05:00,27875,27895,27875,27890,69
14/09/2004,10:10:00,27890,27890,27880,27885,31
14/09/2004,10:15:00,27880,27885,27870,27875,56
14/09/2004,10:20:00,27875,27875,27870,27875,41
14/09/2004,10:25:00,27875,27880,27875,27880,34
14/09/2004,10:30:00,27875,27880,27870,27880,145
14/09/2004,10:35:00,27885,27885,27880,27885,48
14/09/2004,10:40:00,27890,27910,27890,27905,76
14/09/2004,10:45:00,27905,27920,27905,27920,176
14/09/2004,10:50:00,27915,27925,27910,27910,163
14/09/2004,10:55:00,27910,27910,27905,27905,50
14/09/2004,11:00:00,27905,27905,27880,27885,128
14/09/2004,11:05:00,27880,27895,27880,27895,66
14/09/2004,11:10:00,27895,27900,27885,27890,58
14/09/2004,11:15:00,27890,27890,27885,27885,15
14/09/2004,11:20:00,27885,27885,27875,27885,32
14/09/2004,11:25:00,27880,27880,27865,27870,54
14/09/2004,11:30:00,27870,27870,27865,27870,104
14/09/2004,11:35:00,27870,27870,27855,27860,88
14/09/2004,11:40:00,27855,27860,27850,27860,114
14/09/2004,11:45:00,27855,27875,27855,27875,162
14/09/2004,11:50:00,27875,27880,27875,27875,105
14/09/2004,11:55:00,27875,27880,27875,27875,28
14/09/2004,12:00:00,27875,27875,27865,27865,42
14/09/2004,12:05:00,27870,27875,27865,27875,75
14/09/2004,12:10:00,27875,27890,27875,27885,270
14/09/2004,12:15:00,27885,27900,27885,27890,161
14/09/2004,12:20:00,27895,27905,27895,27905,63
14/09/2004,12:25:00,27910,27910,27900,27900,58
14/09/2004,12:30:00,27900,27900,27900,27900,30
14/09/2004,12:35:00,27895,27895,27885,27895,43
14/09/2004,12:40:00,27895,27895,27895,27895,7
14/09/2004,12:45:00,27895,27900,27890,27890,14
14/09/2004,12:50:00,27890,27900,27890,27895,36
14/09/2004,12:55:00,27895,27895,27895,27895,5
14/09/2004,13:00:00,27900,27900,27895,27895,27
14/09/2004,13:05:00,27895,27895,27895,27895,7
14/09/2004,13:10:00,27895,27900,27895,27900,19
14/09/2004,13:15:00,27895,27895,27890,27895,39
14/09/2004,13:20:00,27890,27890,27885,27885,26
14/09/2004,13:30:00,27885,27890,27885,27890,10
14/09/2004,13:35:00,27895,27895,27890,27890,5
14/09/2004,13:40:00,27890,27900,27890,27900,103
14/09/2004,13:45:00,27895,27910,27895,27910,144
14/09/2004,13:50:00,27905,27905,27900,27900,39
14/09/2004,13:55:00,27895,27900,27895,27900,326
14/09/2004,14:00:00,27905,27905,27895,27895,274
14/09/2004,14:05:00,27900,27910,27895,27905,13
14/09/2004,14:10:00,27905,27905,27900,27900,18
14/09/2004,14:15:00,27900,27905,27900,27905,22
14/09/2004,14:20:00,27900,27910,27900,27905,53
14/09/2004,14:25:00,27905,27905,27895,27900,33
14/09/2004,14:30:00,27895,27895,27875,27880,224
14/09/2004,14:35:00,27880,27890,27880,27890,129
14/09/2004,14:40:00,27890,27890,27885,27885,14
14/09/2004,14:45:00,27885,27890,27880,27880,383
14/09/2004,14:50:00,27880,27885,27875,27880,21
14/09/2004,14:55:00,27875,27880,27875,27875,41
14/09/2004,15:00:00,27875,27875,27870,27870,37
14/09/2004,15:05:00,27870,27885,27870,27885,44
14/09/2004,15:10:00,27880,27880,27875,27880,7
14/09/2004,15:15:00,27880,27885,27875,27880,14
14/09/2004,15:20:00,27875,27880,27875,27880,11
14/09/2004,15:25:00,27880,27880,27875,27880,12
14/09/2004,15:30:00,27880,27890,27880,27885,35
14/09/2004,15:35:00,27885,27905,27885,27905,91
14/09/2004,15:40:00,27900,27910,27870,27870,262
14/09/2004,15:45:00,27870,27875,27860,27860,330
14/09/2004,15:50:00,27860,27875,27855,27870,239
14/09/2004,15:55:00,27870,27880,27865,27870,143
14/09/2004,16:00:00,27875,27875,27865,27870,170
14/09/2004,16:05:00,27875,27880,27865,27875,133
14/09/2004,16:10:00,27875,27875,27855,27875,147
14/09/2004,16:15:00,27875,27880,27870,27875,77
14/09/2004,16:20:00,27875,27895,27870,27895,160
14/09/2004,16:25:00,27895,27895,27885,27890,99
14/09/2004,16:30:00,27890,27900,27885,27890,113
14/09/2004,16:35:00,27890,27900,27885,27900,144
14/09/2004,16:40:00,27895,27900,27880,27880,43
14/09/2004,16:45:00,27880,27880,27875,27880,87
14/09/2004,16:50:00,27885,27890,27885,27885,20
14/09/2004,16:55:00,27885,27885,27875,27880,73
14/09/2004,17:00:00,27880,27890,27870,27885,65
14/09/2004,17:05:00,27885,27895,27885,27895,14
14/09/2004,17:10:00,27895,27905,27895,27895,168
14/09/2004,17:15:00,27900,27905,27890,27900,86
14/09/2004,17:20:00,27895,27895,27885,27885,142
14/09/2004,17:25:00,27885,27905,27885,27900,227
14/09/2004,17:30:00,27905,27910,27900,27900,132
14/09/2004,17:35:00,27900,27910,27895,27900,259
15/09/2004,09:00:00,27870,27895,27830,27845,680
15/09/2004,09:05:00,27845,27870,27845,27865,278
15/09/2004,09:10:00,27865,27885,27865,27875,203
15/09/2004,09:15:00,27875,27875,27870,27870,49
15/09/2004,09:20:00,27870,27875,27865,27865,342
15/09/2004,09:25:00,27870,27875,27865,27865,136
15/09/2004,09:30:00,27865,27895,27865,27890,3149
15/09/2004,09:35:00,27890,27935,27890,27915,671
15/09/2004,09:40:00,27920,27940,27910,27940,511
15/09/2004,09:45:00,27935,27955,27935,27955,381
15/09/2004,09:50:00,27950,27955,27945,27945,91
15/09/2004,09:55:00,27945,27970,27945,27965,259
15/09/2004,10:00:00,27965,28015,27965,28005,656
15/09/2004,10:05:00,28010,28030,28000,28025,1096
15/09/2004,10:10:00,28025,28040,28025,28030,289
15/09/2004,10:15:00,28025,28035,28025,28025,300
15/09/2004,10:20:00,28025,28035,28015,28020,235
15/09/2004,10:25:00,28020,28025,28010,28015,149
15/09/2004,10:30:00,28010,28020,27970,27970,301
15/09/2004,10:35:00,27970,27990,27970,27980,155
15/09/2004,10:40:00,27975,27990,27970,27985,68
15/09/2004,10:45:00,27990,27995,27980,27995,109
15/09/2004,10:50:00,27990,27995,27980,27985,83
15/09/2004,10:55:00,27985,28000,27985,27995,134
15/09/2004,11:00:00,27995,28010,27995,28005,87
15/09/2004,11:05:00,28005,28010,28000,28000,34
15/09/2004,11:10:00,28005,28015,28000,28010,128
15/09/2004,11:15:00,28005,28015,28005,28015,110
15/09/2004,11:20:00,28015,28015,28005,28015,164
15/09/2004,11:25:00,28015,28015,28010,28015,294
15/09/2004,11:30:00,28015,28025,28010,28020,70
15/09/2004,11:35:00,28020,28025,28015,28015,47
15/09/2004,11:40:00,28020,28020,28000,28005,228
15/09/2004,11:45:00,28005,28005,28000,28000,42
15/09/2004,11:50:00,28000,28005,28000,28005,33
15/09/2004,11:55:00,28005,28005,28000,28005,110
15/09/2004,12:00:00,28005,28005,28000,28000,59
15/09/2004,12:05:00,28005,28005,28000,28000,29
15/09/2004,12:10:00,28000,28005,28000,28000,7
15/09/2004,12:15:00,28000,28010,28000,28010,51
15/09/2004,12:20:00,28005,28010,28005,28010,101
15/09/2004,12:25:00,28010,28010,28005,28005,313
15/09/2004,12:30:00,28005,28010,27985,27990,253
15/09/2004,12:35:00,27990,27990,27980,27980,69
15/09/2004,12:40:00,27980,27980,27975,27980,151
15/09/2004,12:45:00,27980,27980,27975,27980,221
15/09/2004,12:50:00,27980,27980,27970,27970,65
15/09/2004,12:55:00,27975,27990,27975,27990,49
15/09/2004,13:00:00,27985,27985,27975,27975,26
15/09/2004,13:05:00,27980,27980,27975,27975,8
15/09/2004,13:10:00,27980,27980,27975,27975,35
15/09/2004,13:15:00,27975,27975,27970,27975,67
15/09/2004,13:20:00,27975,27975,27975,27975,150
15/09/2004,13:25:00,27975,27980,27975,27980,45
15/09/2004,13:30:00,27980,27990,27980,27985,51
15/09/2004,13:35:00,27985,27985,27985,27985,12
15/09/2004,13:40:00,27980,27980,27970,27980,229
15/09/2004,13:45:00,27975,27980,27965,27970,44
15/09/2004,13:50:00,27965,27965,27950,27960,701
15/09/2004,13:55:00,27955,27955,27935,27945,1142
15/09/2004,14:00:00,27945,27965,27945,27955,95
15/09/2004,14:05:00,27955,27960,27950,27950,247
15/09/2004,14:10:00,27950,27950,27950,27950,123
15/09/2004,14:15:00,27950,27950,27935,27935,80
15/09/2004,14:20:00,27935,27945,27930,27940,62
15/09/2004,14:25:00,27945,27950,27945,27950,235
15/09/2004,14:30:00,27950,27975,27950,27960,82
15/09/2004,14:35:00,27965,27970,27965,27970,39
15/09/2004,14:40:00,27970,27975,27960,27960,400
15/09/2004,14:45:00,27960,27965,27960,27960,43
15/09/2004,14:50:00,27955,27960,27955,27960,50
15/09/2004,14:55:00,27960,27965,27960,27960,39
15/09/2004,15:00:00,27960,27960,27960,27960,1
15/09/2004,15:05:00,27960,27960,27955,27955,57
15/09/2004,15:10:00,27955,27955,27940,27945,39
15/09/2004,15:15:00,27940,27945,27910,27910,405
15/09/2004,15:20:00,27915,27925,27910,27920,147
15/09/2004,15:25:00,27920,27925,27915,27915,64
15/09/2004,15:30:00,27920,27920,27895,27895,204
15/09/2004,15:35:00,27895,27900,27870,27880,505
15/09/2004,15:40:00,27885,27905,27875,27900,281
15/09/2004,15:45:00,27900,27905,27890,27900,245
15/09/2004,15:50:00,27900,27905,27885,27895,175
15/09/2004,15:55:00,27890,27890,27875,27880,69
15/09/2004,16:00:00,27875,27880,27860,27865,216
15/09/2004,16:05:00,27865,27875,27860,27865,297
15/09/2004,16:10:00,27860,27875,27855,27870,136
15/09/2004,16:15:00,27870,27875,27850,27850,331
15/09/2004,16:20:00,27850,27850,27820,27825,303
15/09/2004,16:25:00,27825,27840,27825,27835,111
15/09/2004,16:30:00,27840,27840,27810,27820,230
15/09/2004,16:35:00,27820,27825,27810,27820,151
15/09/2004,16:40:00,27825,27850,27820,27845,160
15/09/2004,16:45:00,27840,27845,27830,27840,132
15/09/2004,16:50:00,27840,27850,27835,27835,86
15/09/2004,16:55:00,27840,27840,27825,27835,151
15/09/2004,17:00:00,27835,27845,27835,27835,16
15/09/2004,17:05:00,27835,27845,27825,27835,402
15/09/2004,17:10:00,27835,27835,27830,27830,68
15/09/2004,17:15:00,27830,27835,27820,27825,332
15/09/2004,17:20:00,27830,27835,27825,27835,312
15/09/2004,17:25:00,27835,27835,27825,27835,299
15/09/2004,17:30:00,27835,27840,27835,27840,81
15/09/2004,17:35:00,27840,27845,27825,27840,359
16/09/2004,09:00:00,27830,27840,27775,27790,288
16/09/2004,09:05:00,27785,27800,27780,27780,180
16/09/2004,09:10:00,27780,27820,27780,27820,459
16/09/2004,09:15:00,27815,27880,27815,27880,342
16/09/2004,09:20:00,27880,27885,27855,27860,149
16/09/2004,09:25:00,27860,27880,27855,27880,376
16/09/2004,09:30:00,27885,27900,27870,27895,397
16/09/2004,09:35:00,27895,27895,27885,27890,631
16/09/2004,09:40:00,27890,27900,27870,27875,258
16/09/2004,09:45:00,27875,27885,27870,27880,1305
16/09/2004,09:50:00,27885,27900,27875,27895,164
16/09/2004,09:55:00,27895,27895,27880,27885,101
16/09/2004,10:00:00,27885,27895,27880,27890,381
16/09/2004,10:05:00,27885,27910,27885,27910,152
16/09/2004,10:10:00,27905,27910,27900,27910,147
16/09/2004,10:15:00,27910,27910,27900,27905,78
16/09/2004,10:20:00,27905,27925,27905,27915,228
16/09/2004,10:25:00,27910,27915,27895,27900,89
16/09/2004,10:30:00,27890,27900,27885,27895,153
16/09/2004,10:35:00,27900,27900,27880,27880,113
16/09/2004,10:40:00,27880,27895,27880,27890,119
16/09/2004,10:45:00,27895,27900,27890,27890,28
16/09/2004,10:50:00,27890,27890,27880,27880,105
16/09/2004,10:55:00,27880,27885,27875,27875,115
16/09/2004,11:00:00,27880,27895,27880,27890,63
16/09/2004,11:05:00,27890,27895,27880,27890,360
16/09/2004,11:10:00,27890,27890,27870,27875,159
16/09/2004,11:15:00,27880,27880,27875,27875,47
16/09/2004,11:20:00,27880,27880,27870,27870,61
16/09/2004,11:25:00,27875,27875,27865,27865,181
16/09/2004,11:30:00,27865,27870,27860,27860,115
16/09/2004,11:35:00,27860,27865,27860,27865,81
16/09/2004,11:40:00,27860,27865,27850,27850,205
16/09/2004,11:45:00,27855,27860,27845,27850,290
16/09/2004,11:50:00,27855,27855,27850,27855,22
16/09/2004,11:55:00,27850,27850,27825,27835,147
16/09/2004,12:00:00,27830,27830,27815,27820,157
16/09/2004,12:05:00,27825,27835,27825,27830,152
16/09/2004,12:10:00,27830,27830,27820,27820,108
16/09/2004,12:15:00,27825,27830,27820,27830,60
16/09/2004,12:20:00,27835,27840,27830,27835,236
16/09/2004,12:25:00,27835,27835,27825,27830,143
16/09/2004,12:30:00,27825,27830,27820,27830,68
16/09/2004,12:35:00,27830,27835,27825,27825,39
16/09/2004,12:40:00,27830,27830,27825,27830,17
16/09/2004,12:45:00,27825,27830,27825,27825,13
16/09/2004,12:50:00,27830,27835,27825,27825,8
16/09/2004,12:55:00,27830,27835,27825,27835,19
16/09/2004,13:00:00,27830,27835,27830,27830,29
16/09/2004,13:05:00,27835,27845,27830,27835,31
16/09/2004,13:10:00,27835,27840,27830,27835,175
16/09/2004,13:15:00,27835,27840,27830,27835,18
16/09/2004,13:20:00,27835,27835,27825,27830,44
16/09/2004,13:25:00,27835,27840,27820,27825,215
16/09/2004,13:30:00,27820,27830,27820,27825,267
16/09/2004,13:35:00,27820,27830,27815,27820,264
16/09/2004,13:40:00,27815,27820,27815,27815,169
16/09/2004,13:45:00,27815,27825,27810,27810,147
16/09/2004,13:50:00,27815,27820,27795,27810,121
16/09/2004,13:55:00,27810,27810,27780,27780,191
16/09/2004,14:00:00,27780,27790,27765,27790,175
16/09/2004,14:05:00,27790,27790,27765,27780,55
16/09/2004,14:10:00,27780,27780,27770,27770,71
16/09/2004,14:15:00,27775,27790,27770,27785,111
16/09/2004,14:20:00,27785,27800,27785,27790,39
16/09/2004,14:25:00,27790,27800,27790,27795,103
16/09/2004,14:30:00,27800,27815,27800,27800,110
16/09/2004,14:35:00,27800,27805,27785,27805,86
16/09/2004,14:40:00,27800,27800,27790,27800,50
16/09/2004,14:45:00,27795,27805,27795,27800,113
16/09/2004,14:50:00,27800,27800,27785,27785,87
16/09/2004,14:55:00,27790,27790,27780,27790,78
16/09/2004,15:00:00,27785,27795,27785,27790,62
16/09/2004,15:05:00,27795,27795,27785,27795,94
16/09/2004,15:10:00,27795,27800,27790,27795,101
16/09/2004,15:15:00,27795,27800,27790,27790,230
16/09/2004,15:20:00,27790,27795,27785,27790,203
16/09/2004,15:25:00,27785,27785,27775,27780,169
16/09/2004,15:30:00,27785,27800,27785,27795,118
16/09/2004,15:35:00,27795,27800,27790,27795,132
16/09/2004,15:40:00,27795,27815,27795,27800,139
16/09/2004,15:45:00,27800,27805,27790,27795,122
16/09/2004,15:50:00,27790,27800,27785,27795,195
16/09/2004,15:55:00,27790,27815,27790,27810,469
16/09/2004,16:00:00,27810,27815,27800,27810,213
16/09/2004,16:05:00,27810,27825,27800,27815,208
16/09/2004,16:10:00,27815,27845,27810,27845,292
16/09/2004,16:15:00,27845,27850,27835,27840,168
16/09/2004,16:20:00,27840,27845,27830,27835,117
16/09/2004,16:25:00,27840,27845,27830,27845,134
16/09/2004,16:30:00,27840,27850,27835,27840,149
16/09/2004,16:35:00,27835,27850,27830,27845,685
16/09/2004,16:40:00,27840,27860,27835,27835,572
16/09/2004,16:45:00,27835,27840,27820,27825,99
16/09/2004,16:50:00,27830,27835,27825,27825,86
16/09/2004,16:55:00,27825,27830,27815,27820,83
16/09/2004,17:00:00,27825,27825,27815,27815,92
16/09/2004,17:05:00,27815,27840,27815,27840,160
16/09/2004,17:10:00,27840,27845,27835,27840,102
16/09/2004,17:15:00,27840,27855,27825,27845,191
16/09/2004,17:20:00,27845,27855,27830,27850,238
16/09/2004,17:25:00,27845,27850,27845,27850,220
16/09/2004,17:30:00,27850,27850,27835,27835,186
16/09/2004,17:35:00,27835,27840,27830,27835,161