DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/08/2004,15:50:00,26585,26590,26580,26585,20
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
09/09/2004,09:00:00,27735,27735,27660,27720,618
09/09/2004,09:10:00,27725,27725,27670,27675,399
09/09/2004,09:20:00,27675,27680,27645,27645,626
09/09/2004,09:30:00,27650,27650,27615,27630,567
09/09/2004,09:40:00,27630,27655,27625,27640,535
09/09/2004,09:50:00,27640,27640,27575,27580,819
09/09/2004,10:00:00,27580,27590,27565,27580,507
09/09/2004,10:10:00,27580,27590,27575,27590,232
09/09/2004,10:20:00,27585,27585,27550,27570,434
09/09/2004,10:30:00,27570,27585,27555,27580,306
09/09/2004,10:40:00,27580,27590,27575,27585,187
09/09/2004,10:50:00,27585,27600,27585,27590,251
09/09/2004,11:00:00,27590,27595,27585,27590,166
09/09/2004,11:10:00,27585,27590,27580,27580,65
09/09/2004,11:20:00,27585,27585,27565,27575,183
09/09/2004,11:30:00,27570,27575,27535,27545,295
09/09/2004,11:40:00,27545,27545,27520,27540,304
09/09/2004,11:50:00,27540,27545,27530,27530,190
09/09/2004,12:00:00,27530,27545,27530,27545,134
09/09/2004,12:10:00,27540,27565,27540,27555,156
09/09/2004,12:20:00,27555,27560,27550,27550,75
09/09/2004,12:30:00,27550,27555,27550,27555,39
09/09/2004,12:40:00,27555,27570,27550,27570,73
09/09/2004,12:50:00,27570,27575,27560,27565,77
09/09/2004,13:00:00,27565,27575,27565,27565,47
09/09/2004,13:10:00,27565,27565,27560,27565,28
09/09/2004,13:20:00,27560,27570,27560,27560,42
09/09/2004,13:30:00,27560,27570,27560,27565,72
09/09/2004,13:40:00,27565,27565,27560,27565,30
09/09/2004,13:50:00,27565,27570,27565,27565,46
09/09/2004,14:00:00,27565,27600,27565,27585,494
09/09/2004,14:10:00,27585,27635,27585,27635,499
09/09/2004,14:20:00,27635,27635,27605,27615,313
09/09/2004,14:30:00,27615,27650,27605,27645,434
09/09/2004,14:40:00,27640,27665,27640,27655,310
09/09/2004,14:50:00,27660,27665,27650,27655,219
09/09/2004,15:00:00,27660,27675,27650,27660,219
09/09/2004,15:10:00,27660,27665,27650,27660,99
09/09/2004,15:20:00,27655,27660,27650,27660,108
09/09/2004,15:30:00,27660,27695,27655,27675,488
09/09/2004,15:40:00,27675,27680,27660,27665,297
09/09/2004,15:50:00,27665,27670,27635,27640,303
09/09/2004,16:00:00,27640,27640,27610,27615,475
09/09/2004,16:10:00,27615,27625,27600,27625,302
09/09/2004,16:20:00,27625,27640,27625,27635,138
09/09/2004,16:30:00,27635,27645,27615,27625,295
09/09/2004,16:40:00,27625,27640,27620,27630,229
09/09/2004,16:50:00,27625,27650,27625,27645,172
09/09/2004,17:00:00,27645,27650,27585,27595,446
09/09/2004,17:10:00,27595,27625,27595,27620,258
09/09/2004,17:20:00,27625,27635,27610,27615,222
09/09/2004,17:30:00,27615,27635,27610,27635,336
10/09/2004,09:00:00,27680,27690,27640,27655,282
10/09/2004,09:10:00,27655,27665,27640,27665,217
10/09/2004,09:20:00,27665,27720,27665,27720,373
10/09/2004,09:30:00,27720,27730,27710,27710,241
10/09/2004,09:40:00,27715,27735,27710,27715,154
10/09/2004,09:50:00,27710,27720,27710,27715,109
10/09/2004,10:00:00,27715,27725,27705,27710,156
10/09/2004,10:10:00,27710,27710,27665,27665,439
10/09/2004,10:20:00,27665,27680,27665,27665,192
10/09/2004,10:30:00,27665,27670,27650,27655,329
10/09/2004,10:40:00,27655,27670,27645,27665,131
10/09/2004,10:50:00,27665,27685,27660,27680,92
10/09/2004,11:00:00,27680,27680,27660,27660,175
10/09/2004,11:10:00,27665,27680,27660,27665,92
10/09/2004,11:20:00,27670,27680,27670,27670,16
10/09/2004,11:30:00,27670,27680,27670,27670,273
10/09/2004,11:40:00,27670,27680,27665,27680,51
10/09/2004,11:50:00,27680,27690,27680,27680,48
10/09/2004,12:00:00,27680,27685,27675,27680,51
10/09/2004,12:10:00,27680,27700,27670,27700,113
10/09/2004,12:20:00,27695,27740,27695,27725,456
10/09/2004,12:30:00,27730,27745,27730,27735,160
10/09/2004,12:40:00,27735,27750,27735,27740,127
10/09/2004,12:50:00,27740,27760,27735,27760,142
10/09/2004,13:00:00,27760,27770,27750,27755,136
10/09/2004,13:10:00,27760,27765,27755,27760,42
10/09/2004,13:20:00,27755,27755,27745,27745,57
10/09/2004,13:30:00,27745,27745,27730,27735,101
10/09/2004,13:40:00,27735,27745,27735,27745,48
10/09/2004,13:50:00,27740,27750,27735,27740,34
10/09/2004,14:00:00,27740,27745,27740,27745,10
10/09/2004,14:10:00,27740,27750,27740,27745,17
10/09/2004,14:20:00,27745,27750,27740,27740,60
10/09/2004,14:30:00,27750,27795,27750,27755,410
10/09/2004,14:40:00,27760,27760,27740,27740,195
10/09/2004,14:50:00,27740,27740,27725,27735,113
10/09/2004,15:00:00,27730,27750,27730,27740,104
10/09/2004,15:10:00,27740,27760,27735,27760,118
10/09/2004,15:20:00,27755,27765,27755,27760,58
10/09/2004,15:30:00,27760,27760,27710,27720,373
10/09/2004,15:40:00,27720,27730,27710,27720,415
10/09/2004,15:50:00,27720,27750,27720,27735,368
10/09/2004,16:00:00,27730,27750,27720,27750,257
10/09/2004,16:10:00,27750,27760,27735,27755,253
10/09/2004,16:20:00,27755,27760,27745,27750,286
10/09/2004,16:30:00,27750,27775,27750,27770,180
10/09/2004,16:40:00,27765,27775,27750,27750,175
10/09/2004,16:50:00,27750,27750,27735,27735,293
10/09/2004,17:00:00,27740,27745,27725,27730,177
10/09/2004,17:10:00,27730,27740,27725,27740,183
10/09/2004,17:20:00,27745,27745,27730,27735,286
10/09/2004,17:30:00,27735,27750,27730,27740,241
13/09/2004,09:00:00,27800,27855,27800,27850,536
13/09/2004,09:10:00,27855,27875,27850,27865,369
13/09/2004,09:20:00,27865,27870,27845,27860,245
13/09/2004,09:30:00,27865,27870,27845,27855,421
13/09/2004,09:40:00,27855,27895,27855,27890,374
13/09/2004,09:50:00,27890,27895,27880,27895,332
13/09/2004,10:00:00,27895,27900,27885,27885,420
13/09/2004,10:10:00,27890,27915,27885,27910,318
13/09/2004,10:20:00,27905,27915,27885,27885,233
13/09/2004,10:30:00,27885,27890,27875,27880,167
13/09/2004,10:40:00,27880,27890,27880,27890,122
13/09/2004,10:50:00,27890,27895,27880,27890,148
13/09/2004,11:00:00,27890,27910,27890,27905,189
13/09/2004,11:10:00,27905,27905,27885,27885,84
13/09/2004,11:20:00,27885,27890,27875,27885,51
13/09/2004,11:30:00,27885,27890,27885,27885,116
13/09/2004,11:40:00,27885,27885,27880,27880,66
13/09/2004,11:50:00,27875,27890,27875,27885,39
13/09/2004,12:00:00,27890,27890,27880,27880,114
13/09/2004,12:10:00,27880,27885,27880,27880,76
13/09/2004,12:20:00,27875,27880,27865,27875,72
13/09/2004,12:30:00,27875,27880,27875,27880,70
13/09/2004,12:40:00,27875,27880,27875,27880,32
13/09/2004,12:50:00,27880,27885,27875,27875,64
13/09/2004,13:00:00,27880,27885,27875,27875,39
13/09/2004,13:10:00,27875,27885,27875,27885,24
13/09/2004,13:20:00,27885,27885,27880,27880,9
13/09/2004,13:30:00,27885,27890,27885,27890,36
13/09/2004,13:40:00,27890,27890,27885,27890,118
13/09/2004,13:50:00,27890,27890,27890,27890,12
13/09/2004,14:00:00,27895,27905,27895,27900,72
13/09/2004,14:10:00,27900,27900,27885,27890,95
13/09/2004,14:20:00,27890,27905,27890,27890,114
13/09/2004,14:30:00,27895,27905,27890,27890,90
13/09/2004,14:40:00,27890,27900,27890,27890,32
13/09/2004,14:50:00,27890,27900,27890,27895,28
13/09/2004,15:00:00,27895,27900,27890,27900,35
13/09/2004,15:10:00,27900,27900,27895,27895,18
13/09/2004,15:20:00,27895,27910,27895,27905,62
13/09/2004,15:30:00,27910,27910,27885,27895,263
13/09/2004,15:40:00,27890,27900,27880,27895,188
13/09/2004,15:50:00,27895,27900,27890,27895,196
13/09/2004,16:00:00,27895,27915,27890,27900,225
13/09/2004,16:10:00,27900,27945,27900,27925,479
13/09/2004,16:20:00,27925,27950,27925,27940,221
13/09/2004,16:30:00,27940,27940,27925,27925,138
13/09/2004,16:40:00,27920,27965,27920,27960,437
13/09/2004,16:50:00,27960,27960,27935,27955,265
13/09/2004,17:00:00,27955,27970,27950,27955,259
13/09/2004,17:10:00,27955,28010,27955,27985,740
13/09/2004,17:20:00,27985,28000,27975,27980,449
13/09/2004,17:30:00,27980,27980,27955,27965,372
14/09/2004,09:00:00,27980,27990,27910,27920,399
14/09/2004,09:10:00,27915,27920,27870,27890,423
14/09/2004,09:20:00,27890,27910,27860,27870,367
14/09/2004,09:30:00,27875,27875,27840,27865,1146
14/09/2004,09:40:00,27870,27885,27860,27870,162
14/09/2004,09:50:00,27870,27890,27865,27875,295
14/09/2004,10:00:00,27875,27895,27865,27890,127
14/09/2004,10:10:00,27890,27890,27870,27875,87
14/09/2004,10:20:00,27875,27880,27870,27880,75
14/09/2004,10:30:00,27875,27885,27870,27885,193
14/09/2004,10:40:00,27890,27920,27890,27920,252
14/09/2004,10:50:00,27915,27925,27905,27905,213
14/09/2004,11:00:00,27905,27905,27880,27895,194
14/09/2004,11:10:00,27895,27900,27885,27885,73
14/09/2004,11:20:00,27885,27885,27865,27870,86
14/09/2004,11:30:00,27870,27870,27855,27860,192
14/09/2004,11:40:00,27855,27875,27850,27875,276
14/09/2004,11:50:00,27875,27880,27875,27875,133
14/09/2004,12:00:00,27875,27875,27865,27875,117
14/09/2004,12:10:00,27875,27900,27875,27890,431
14/09/2004,12:20:00,27895,27910,27895,27900,121
14/09/2004,12:30:00,27900,27900,27885,27895,73
14/09/2004,12:40:00,27895,27900,27890,27890,21
14/09/2004,12:50:00,27890,27900,27890,27895,41
14/09/2004,13:00:00,27900,27900,27895,27895,34
14/09/2004,13:10:00,27895,27900,27890,27895,58
14/09/2004,13:20:00,27890,27890,27885,27885,26
14/09/2004,13:30:00,27885,27895,27885,27890,15
14/09/2004,13:40:00,27890,27910,27890,27910,247
14/09/2004,13:50:00,27905,27905,27895,27900,365
14/09/2004,14:00:00,27905,27910,27895,27905,287
14/09/2004,14:10:00,27905,27905,27900,27905,40
14/09/2004,14:20:00,27900,27910,27895,27900,86
14/09/2004,14:30:00,27895,27895,27875,27890,353
14/09/2004,14:40:00,27890,27890,27880,27880,397
14/09/2004,14:50:00,27880,27885,27875,27875,62
14/09/2004,15:00:00,27875,27885,27870,27885,81
14/09/2004,15:10:00,27880,27885,27875,27880,21
14/09/2004,15:20:00,27875,27880,27875,27880,23
14/09/2004,15:30:00,27880,27905,27880,27905,126
14/09/2004,15:40:00,27900,27910,27860,27860,592
14/09/2004,15:50:00,27860,27880,27855,27870,382
14/09/2004,16:00:00,27875,27880,27865,27875,303
14/09/2004,16:10:00,27875,27880,27855,27875,224
14/09/2004,16:20:00,27875,27895,27870,27890,259
14/09/2004,16:30:00,27890,27900,27885,27900,257
14/09/2004,16:40:00,27895,27900,27875,27880,130
14/09/2004,16:50:00,27885,27890,27875,27880,93
14/09/2004,17:00:00,27880,27895,27870,27895,79
14/09/2004,17:10:00,27895,27905,27890,27900,254
14/09/2004,17:20:00,27895,27905,27885,27900,369
14/09/2004,17:30:00,27905,27910,27895,27900,391
15/09/2004,09:00:00,27870,27895,27830,27865,958
15/09/2004,09:10:00,27865,27885,27865,27870,252
15/09/2004,09:20:00,27870,27875,27865,27865,478
15/09/2004,09:30:00,27865,27935,27865,27915,3820
15/09/2004,09:40:00,27920,27955,27910,27955,892
15/09/2004,09:50:00,27950,27970,27945,27965,350
15/09/2004,10:00:00,27965,28030,27965,28025,1752
15/09/2004,10:10:00,28025,28040,28025,28025,589
15/09/2004,10:20:00,28025,28035,28010,28015,384
15/09/2004,10:30:00,28010,28020,27970,27980,456
15/09/2004,10:40:00,27975,27995,27970,27995,177
15/09/2004,10:50:00,27990,28000,27980,27995,217
15/09/2004,11:00:00,27995,28010,27995,28000,121
15/09/2004,11:10:00,28005,28015,28000,28015,238
15/09/2004,11:20:00,28015,28015,28005,28015,458
15/09/2004,11:30:00,28015,28025,28010,28015,117
15/09/2004,11:40:00,28020,28020,28000,28000,270
15/09/2004,11:50:00,28000,28005,28000,28005,143
15/09/2004,12:00:00,28005,28005,28000,28000,88
15/09/2004,12:10:00,28000,28010,28000,28010,58
15/09/2004,12:20:00,28005,28010,28005,28005,414
15/09/2004,12:30:00,28005,28010,27980,27980,322
15/09/2004,12:40:00,27980,27980,27975,27980,372
15/09/2004,12:50:00,27980,27990,27970,27990,114
15/09/2004,13:00:00,27985,27985,27975,27975,34
15/09/2004,13:10:00,27980,27980,27970,27975,102
15/09/2004,13:20:00,27975,27980,27975,27980,195
15/09/2004,13:30:00,27980,27990,27980,27985,63
15/09/2004,13:40:00,27980,27980,27965,27970,273
15/09/2004,13:50:00,27965,27965,27935,27945,1843
15/09/2004,14:00:00,27945,27965,27945,27950,342
15/09/2004,14:10:00,27950,27950,27935,27935,203
15/09/2004,14:20:00,27935,27950,27930,27950,297
15/09/2004,14:30:00,27950,27975,27950,27970,121
15/09/2004,14:40:00,27970,27975,27960,27960,443
15/09/2004,14:50:00,27955,27965,27955,27960,89
15/09/2004,15:00:00,27960,27960,27955,27955,58
15/09/2004,15:10:00,27955,27955,27910,27910,444
15/09/2004,15:20:00,27915,27925,27910,27915,211
15/09/2004,15:30:00,27920,27920,27870,27880,709
15/09/2004,15:40:00,27885,27905,27875,27900,526
15/09/2004,15:50:00,27900,27905,27875,27880,244
15/09/2004,16:00:00,27875,27880,27860,27865,513
15/09/2004,16:10:00,27860,27875,27850,27850,467
15/09/2004,16:20:00,27850,27850,27820,27835,414
15/09/2004,16:30:00,27840,27840,27810,27820,381
15/09/2004,16:40:00,27825,27850,27820,27840,292
15/09/2004,16:50:00,27840,27850,27825,27835,237
15/09/2004,17:00:00,27835,27845,27825,27835,418
15/09/2004,17:10:00,27835,27835,27820,27825,400
15/09/2004,17:20:00,27830,27835,27825,27835,611
15/09/2004,17:30:00,27835,27845,27825,27840,440
16/09/2004,09:00:00,27830,27840,27775,27780,468
16/09/2004,09:10:00,27780,27880,27780,27880,801
16/09/2004,09:20:00,27880,27885,27855,27880,525
16/09/2004,09:30:00,27885,27900,27870,27890,1028
16/09/2004,09:40:00,27890,27900,27870,27880,1563
16/09/2004,09:50:00,27885,27900,27875,27885,265
16/09/2004,10:00:00,27885,27910,27880,27910,533
16/09/2004,10:10:00,27905,27910,27900,27905,225
16/09/2004,10:20:00,27905,27925,27895,27900,317
16/09/2004,10:30:00,27890,27900,27880,27880,266
16/09/2004,10:40:00,27880,27900,27880,27890,147
16/09/2004,10:50:00,27890,27890,27875,27875,220
16/09/2004,11:00:00,27880,27895,27880,27890,423
16/09/2004,11:10:00,27890,27890,27870,27875,206
16/09/2004,11:20:00,27880,27880,27865,27865,242
16/09/2004,11:30:00,27865,27870,27860,27865,196
16/09/2004,11:40:00,27860,27865,27845,27850,495
16/09/2004,11:50:00,27855,27855,27825,27835,169
16/09/2004,12:00:00,27830,27835,27815,27830,309
16/09/2004,12:10:00,27830,27830,27820,27830,168
16/09/2004,12:20:00,27835,27840,27825,27830,379
16/09/2004,12:30:00,27825,27835,27820,27825,107
16/09/2004,12:40:00,27830,27830,27825,27825,30
16/09/2004,12:50:00,27830,27835,27825,27835,27
16/09/2004,13:00:00,27830,27845,27830,27835,60
16/09/2004,13:10:00,27835,27840,27830,27835,193
16/09/2004,13:20:00,27835,27840,27820,27825,259
16/09/2004,13:30:00,27820,27830,27815,27820,531
16/09/2004,13:40:00,27815,27825,27810,27810,316
16/09/2004,13:50:00,27815,27820,27780,27780,312
16/09/2004,14:00:00,27780,27790,27765,27780,230
16/09/2004,14:10:00,27780,27790,27770,27785,182
16/09/2004,14:20:00,27785,27800,27785,27795,142
16/09/2004,14:30:00,27800,27815,27785,27805,196
16/09/2004,14:40:00,27800,27805,27790,27800,163
16/09/2004,14:50:00,27800,27800,27780,27790,165
16/09/2004,15:00:00,27785,27795,27785,27795,156
16/09/2004,15:10:00,27795,27800,27790,27790,331
16/09/2004,15:20:00,27790,27795,27775,27780,372
16/09/2004,15:30:00,27785,27800,27785,27795,250
16/09/2004,15:40:00,27795,27815,27790,27795,261
16/09/2004,15:50:00,27790,27815,27785,27810,664
16/09/2004,16:00:00,27810,27825,27800,27815,421
16/09/2004,16:10:00,27815,27850,27810,27840,460
16/09/2004,16:20:00,27840,27845,27830,27845,251
16/09/2004,16:30:00,27840,27850,27830,27845,834
16/09/2004,16:40:00,27840,27860,27820,27825,671
16/09/2004,16:50:00,27830,27835,27815,27820,169
16/09/2004,17:00:00,27825,27840,27815,27840,252
16/09/2004,17:10:00,27840,27855,27825,27845,293
16/09/2004,17:20:00,27845,27855,27830,27850,458
16/09/2004,17:30:00,27850,27850,27830,27835,347